KissMeData/012210/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	185600	10849244	1950	1950	1950	1950	70
3	20240509	185500	10849244	1950	1950	1950	1950	0
4	20240509	185400	10849244	1950	1950	1950	1950	0
5	20240509	185300	10849244	1950	1950	1950	1950	0
6	20240509	185200	10849244	1950	1950	1950	1950	0
7	20240509	185100	10849244	1950	1950	1950	1950	0
8	20240509	185000	10849244	1950	1950	1950	1950	0
9	20240509	184900	10849244	1950	1950	1950	1950	0
10	20240509	184800	10849244	1950	1950	1950	1950	0
11	20240509	184700	10849244	1950	1950	1950	1950	0
12	20240509	184600	10849244	1950	1950	1950	1950	0
13	20240509	184500	10849244	1950	1950	1950	1950	0
14	20240509	184400	10849244	1950	1950	1950	1950	0
15	20240509	184300	10849244	1950	1950	1950	1950	0
16	20240509	184200	10849244	1950	1950	1950	1950	0
17	20240509	184100	10849244	1950	1950	1950	1950	0
18	20240509	184000	10849244	1950	1950	1950	1950	0
19	20240509	183900	10849244	1950	1950	1950	1950	0
20	20240509	183800	10849244	1950	1950	1950	1950	0
21	20240509	183700	10849244	1950	1950	1950	1950	0
22	20240509	183600	10849244	1950	1950	1950	1950	0
23	20240509	183500	10849244	1950	1950	1950	1950	0
24	20240509	183400	10849244	1950	1950	1950	1950	0
25	20240509	183300	10849244	1950	1950	1950	1950	0
26	20240509	183200	10849244	1950	1950	1950	1950	0
27	20240509	183100	10849244	1950	1950	1950	1950	0
28	20240509	183000	10849244	1950	1950	1950	1950	0
29	20240509	182900	10849244	1950	1950	1950	1950	0
30	20240509	182800	10849244	1950	1950	1950	1950	0
31	20240509	182700	10849244	1950	1950	1950	1950	0
32	20240509	182600	10849244	1950	1950	1950	1950	70
33	20240509	182500	10849244	1950	1950	1950	1950	0
34	20240509	182400	10849244	1950	1950	1950	1950	0
35	20240509	182300	10849244	1950	1950	1950	1950	0
36	20240509	182200	10849244	1950	1950	1950	1950	0
37	20240509	182100	10849244	1950	1950	1950	1950	0
38	20240509	182000	10849244	1950	1950	1950	1950	0
39	20240509	181900	10849244	1950	1950	1950	1950	0
40	20240509	181800	10849244	1950	1950	1950	1950	0
41	20240509	181700	10849244	1950	1950	1950	1950	0
42	20240509	181600	10849244	1950	1950	1950	1950	0
43	20240509	181500	10849244	1950	1950	1950	1950	0
44	20240509	181400	10849244	1950	1950	1950	1950	0
45	20240509	181300	10849244	1950	1950	1950	1950	0
46	20240509	181200	10849244	1950	1950	1950	1950	0
47	20240509	181100	10849244	1950	1950	1950	1950	0
48	20240509	181000	10849244	1950	1950	1950	1950	0
49	20240509	180900	10849244	1950	1950	1950	1950	0
50	20240509	180800	10849244	1950	1950	1950	1950	0
51	20240509	180700	10849244	1950	1950	1950	1950	0
52	20240509	180600	10849244	1950	1950	1950	1950	0
53	20240509	180500	10849244	1950	1950	1950	1950	0
54	20240509	180400	10849244	1950	1950	1950	1950	0
55	20240509	180300	10849244	1950	1950	1950	1950	0
56	20240509	180200	10849244	1950	1950	1950	1950	0
57	20240509	180100	10849244	1950	1950	1950	1950	0
58	20240509	180000	10849244	1950	1950	1950	1950	0
59	20240509	175900	10849244	1950	1950	1950	1950	0
60	20240509	175800	10849244	1950	1950	1950	1950	0
61	20240509	175700	10849244	1950	1950	1950	1950	0
62	20240509	175600	10849244	1950	1950	1950	1950	70
63	20240509	175500	10849244	1950	1950	1950	1950	0
64	20240509	175400	10849244	1950	1950	1950	1950	0
65	20240509	175300	10849244	1950	1950	1950	1950	0
66	20240509	175200	10849244	1950	1950	1950	1950	0
67	20240509	175100	10849244	1950	1950	1950	1950	0
68	20240509	175000	10849244	1950	1950	1950	1950	0
69	20240509	174900	10849244	1950	1950	1950	1950	0
70	20240509	174800	10849244	1950	1950	1950	1950	0
71	20240509	174700	10849244	1950	1950	1950	1950	0
72	20240509	174600	10849244	1950	1950	1950	1950	0
73	20240509	174500	10849244	1950	1950	1950	1950	0
74	20240509	174400	10849244	1950	1950	1950	1950	0
75	20240509	174300	10849244	1950	1950	1950	1950	0
76	20240509	174200	10849244	1950	1950	1950	1950	0
77	20240509	174100	10849244	1950	1950	1950	1950	0
78	20240509	174000	10849244	1950	1950	1950	1950	0
79	20240509	173900	10849244	1950	1950	1950	1950	0
80	20240509	173800	10849244	1950	1950	1950	1950	0
81	20240509	173700	10849244	1950	1950	1950	1950	0
82	20240509	173600	10849244	1950	1950	1950	1950	0
83	20240509	173500	10849244	1950	1950	1950	1950	0
84	20240509	173400	10849244	1950	1950	1950	1950	0
85	20240509	173300	10849244	1950	1950	1950	1950	0
86	20240509	173200	10849244	1950	1950	1950	1950	0
87	20240509	173100	10849244	1950	1950	1950	1950	0
88	20240509	173000	10849244	1950	1950	1950	1950	0
89	20240509	172900	10849244	1950	1950	1950	1950	0
90	20240509	172800	10849244	1950	1950	1950	1950	0
91	20240509	172700	10849244	1950	1950	1950	1950	0
92	20240509	172600	10849244	1950	1950	1950	1950	70
93	20240509	172500	10849244	1950	1950	1950	1950	0
94	20240509	172400	10849244	1950	1950	1950	1950	0
95	20240509	172300	10849244	1950	1950	1950	1950	0
96	20240509	172200	10849244	1950	1950	1950	1950	0
97	20240509	172100	10849244	1950	1950	1950	1950	0
98	20240509	172000	10849244	1950	1950	1950	1950	0
99	20240509	171900	10849244	1950	1950	1950	1950	0
100	20240509	171800	10849244	1950	1950	1950	1950	0
101	20240509	171700	10849244	1950	1950	1950	1950	0
102	20240509	171600	10849244	1950	1950	1950	1950	0
103	20240509	171500	10849244	1950	1950	1950	1950	0
104	20240509	171400	10849244	1950	1950	1950	1950	0
105	20240509	171300	10849244	1950	1950	1950	1950	0
106	20240509	171200	10849244	1950	1950	1950	1950	0
107	20240509	171100	10849244	1950	1950	1950	1950	0
108	20240509	171000	10849244	1950	1950	1950	1950	0
109	20240509	170900	10849244	1950	1950	1950	1950	0
110	20240509	170800	10849244	1950	1950	1950	1950	0
111	20240509	170700	10849244	1950	1950	1950	1950	0
112	20240509	170600	10849244	1950	1950	1950	1950	0
113	20240509	170500	10849244	1950	1950	1950	1950	0
114	20240509	170400	10849244	1950	1950	1950	1950	0
115	20240509	170300	10849244	1950	1950	1950	1950	0
116	20240509	170200	10849244	1950	1950	1950	1950	0
117	20240509	170100	10849244	1950	1950	1950	1950	0
118	20240509	170000	10849244	1950	1950	1950	1950	0
119	20240509	165900	10849244	1950	1950	1950	1950	0
120	20240509	165800	10849244	1950	1950	1950	1950	0
121	20240509	165700	10849244	1950	1950	1950	1950	0
122	20240509	165600	10849244	1950	1950	1950	1950	70
123	20240509	165500	10849244	1950	1950	1950	1950	0
124	20240509	165400	10849244	1950	1950	1950	1950	0
125	20240509	165300	10849244	1950	1950	1950	1950	0
126	20240509	165200	10849244	1950	1950	1950	1950	0
127	20240509	165100	10849244	1950	1950	1950	1950	0
128	20240509	165000	10849244	1950	1950	1950	1950	0
129	20240509	164900	10849244	1950	1950	1950	1950	0
130	20240509	164800	10849244	1950	1950	1950	1950	0
131	20240509	164700	10849244	1950	1950	1950	1950	0
132	20240509	164600	10849244	1950	1950	1950	1950	0
133	20240509	164500	10849244	1950	1950	1950	1950	0
134	20240509	164400	10849244	1950	1950	1950	1950	0
135	20240509	164300	10849244	1950	1950	1950	1950	0
136	20240509	164200	10849244	1950	1950	1950	1950	0
137	20240509	164100	10849244	1950	1950	1950	1950	0
138	20240509	164000	10849244	1950	1950	1950	1950	0
139	20240509	163900	10849244	1950	1950	1950	1950	0
140	20240509	163800	10849244	1950	1950	1950	1950	0
141	20240509	163700	10849244	1950	1950	1950	1950	0
142	20240509	163600	10849244	1950	1950	1950	1950	0
143	20240509	163500	10849244	1950	1950	1950	1950	0
144	20240509	163400	10849244	1950	1950	1950	1950	0
145	20240509	163300	10849244	1950	1950	1950	1950	0
146	20240509	163200	10849244	1950	1950	1950	1950	0
147	20240509	163100	10849244	1950	1950	1950	1950	0
148	20240509	163000	10849244	1950	1950	1950	1950	0
149	20240509	162900	10849244	1950	1950	1950	1950	0
150	20240509	162800	10849244	1950	1950	1950	1950	0
151	20240509	162700	10849244	1950	1950	1950	1950	0
152	20240509	162600	10849244	1950	1950	1950	1950	70
153	20240509	162500	10849244	1950	1950	1950	1950	0
154	20240509	162400	10849244	1950	1950	1950	1950	0
155	20240509	162300	10849244	1950	1950	1950	1950	0
156	20240509	162200	10849244	1950	1950	1950	1950	0
157	20240509	162100	10849244	1950	1950	1950	1950	0
158	20240509	162000	10849244	1950	1950	1950	1950	0
159	20240509	161900	10849244	1950	1950	1950	1950	0
160	20240509	161800	10849244	1950	1950	1950	1950	0
161	20240509	161700	10849244	1950	1950	1950	1950	0
162	20240509	161600	10849244	1950	1950	1950	1950	0
163	20240509	161500	10849244	1950	1950	1950	1950	0
164	20240509	161400	10849244	1950	1950	1950	1950	0
165	20240509	161300	10849244	1950	1950	1950	1950	0
166	20240509	161200	10849244	1950	1950	1950	1950	0
167	20240509	161100	10849244	1950	1950	1950	1950	0
168	20240509	161000	10849244	1950	1950	1950	1950	0
169	20240509	160900	10849244	1950	1950	1950	1950	0
170	20240509	160800	10849244	1950	1950	1950	1950	0
171	20240509	160700	10849244	1950	1950	1950	1950	0
172	20240509	160600	10849244	1950	1950	1950	1950	0
173	20240509	160500	10849244	1950	1950	1950	1950	0
174	20240509	160400	10849244	1950	1950	1950	1950	0
175	20240509	160300	10849244	1950	1950	1950	1950	0
176	20240509	160200	10849244	1950	1950	1950	1950	0
177	20240509	160100	10849244	1950	1950	1950	1950	0
178	20240509	160000	10849244	1950	1950	1950	1950	0
179	20240509	155900	10849244	1950	1950	1950	1950	0
180	20240509	155800	10849244	1950	1950	1950	1950	0
181	20240509	155700	10849244	1950	1950	1950	1950	0
182	20240509	155600	10849244	1950	1950	1950	1950	70
183	20240509	155500	10849244	1950	1950	1950	1950	0
184	20240509	155400	10849244	1950	1950	1950	1950	0
185	20240509	155300	10849244	1950	1950	1950	1950	0
186	20240509	155200	10849244	1950	1950	1950	1950	0
187	20240509	155100	10849244	1950	1950	1950	1950	0
188	20240509	155000	10849244	1950	1950	1950	1950	0
189	20240509	154900	10849244	1950	1950	1950	1950	0
190	20240509	154800	10849244	1950	1950	1950	1950	0
191	20240509	154700	10849244	1950	1950	1950	1950	0
192	20240509	154600	10849244	1950	1950	1950	1950	0
193	20240509	154500	10849244	1950	1950	1950	1950	0
194	20240509	154400	10849244	1950	1950	1950	1950	0
195	20240509	154300	10849244	1950	1950	1950	1950	0
196	20240509	154200	10849244	1950	1950	1950	1950	0
197	20240509	154100	10849244	1950	1950	1950	1950	0
198	20240509	154000	10849244	1950	1950	1950	1950	0
199	20240509	153900	10849244	1950	1950	1950	1950	0
200	20240509	153800	10849244	1950	1950	1950	1950	0
201	20240509	153700	10849244	1950	1950	1950	1950	0
202	20240509	153600	10849244	1950	1950	1950	1950	0
203	20240509	153500	10849244	1950	1950	1950	1950	0
204	20240509	153400	10849244	1950	1950	1950	1950	0
205	20240509	153300	10849244	1950	1950	1950	1950	0
206	20240509	153200	10849244	1950	1950	1950	1950	0
207	20240509	153100	10849244	1950	1950	1950	1950	0
208	20240509	153000	10849244	1950	1950	1950	1950	70
209	20240509	152900	10712744	1950	1950	1950	1950	0
210	20240509	152800	10712744	1950	1950	1950	1950	0
211	20240509	152700	10712744	1950	1950	1950	1950	0
212	20240509	152600	10712744	1950	1950	1950	1950	0
213	20240509	152500	10712744	1950	1950	1950	1950	0
214	20240509	152400	10712744	1950	1950	1950	1950	0
215	20240509	152300	10712744	1950	1950	1950	1950	0
216	20240509	152200	10712744	1950	1950	1950	1950	0
217	20240509	152100	10712744	1950	1950	1950	1950	0
218	20240509	152000	10712744	1950	1950	1950	1950	0
219	20240509	151900	10712744	1950	1950	1950	1950	0
220	20240509	151800	10712744	1950	1950	1950	1950	0
221	20240509	151700	10712744	1950	1950	1950	1950	0
222	20240509	151600	10712744	1950	1950	1950	1950	0
223	20240509	151500	10712744	1950	1950	1950	1950	0
224	20240509	151400	10712744	1950	1950	1950	1950	0
225	20240509	151300	10712744	1950	1950	1950	1950	0
226	20240509	151200	10712744	1950	1950	1950	1950	0
227	20240509	151100	10712744	1950	1950	1950	1950	0
228	20240509	151000	10712744	1950	1950	1950	1950	0
229	20240509	150900	10712744	1950	1950	1950	1950	0
230	20240509	150800	10712744	1950	1950	1950	1950	0
231	20240509	150700	10712744	1950	1950	1950	1950	0
232	20240509	150600	10712744	1950	1950	1950	1950	0
233	20240509	150500	10712744	1950	1950	1950	1950	0
234	20240509	150400	10712744	1950	1950	1950	1950	0
235	20240509	150300	10712744	1950	1950	1950	1950	0
236	20240509	150200	10712744	1950	1950	1950	1950	0
237	20240509	150100	10712744	1950	1950	1950	1950	0
238	20240509	150000	10712744	1950	1950	1950	1950	0
239	20240509	145900	10712744	1950	1950	1950	1950	0
240	20240509	145800	10712744	1950	1950	1950	1950	0
241	20240509	145700	10712744	1950	1950	1950	1950	0
242	20240509	145600	10712744	1950	1950	1950	1950	0
243	20240509	145500	10712744	1950	1950	1950	1950	0
244	20240509	145400	10712744	1950	1950	1950	1950	0
245	20240509	145300	10712744	1950	1950	1950	1950	0
246	20240509	145200	10712744	1950	1950	1950	1950	0
247	20240509	145100	10712744	1950	1950	1950	1950	0
248	20240509	145000	10712744	1950	1950	1950	1950	0
249	20240509	144900	10712744	1950	1950	1950	1950	0
250	20240509	144800	10712744	1950	1950	1950	1950	0
251	20240509	144700	10712744	1950	1950	1950	1950	0
252	20240509	144600	10712744	1950	1950	1950	1950	0
253	20240509	144500	10712744	1950	1950	1950	1950	0
254	20240509	144400	10712744	1950	1950	1950	1950	0
255	20240509	144300	10712744	1950	1950	1950	1950	0
256	20240509	144200	10712744	1950	1950	1950	1950	0
257	20240509	144100	10712744	1950	1950	1950	1950	0
258	20240509	144000	10712744	1950	1950	1950	1950	0
259	20240509	143900	10712744	1950	1950	1950	1950	0
260	20240509	143800	10712744	1950	1950	1950	1950	0
261	20240509	143700	10712744	1950	1950	1950	1950	0
262	20240509	143600	10712744	1950	1950	1950	1950	0
263	20240509	143500	10712744	1950	1950	1950	1950	0
264	20240509	143400	10712744	1950	1950	1950	1950	0
265	20240509	143300	10712744	1950	1950	1950	1950	0
266	20240509	143200	10712744	1950	1950	1950	1950	0
267	20240509	143100	10712744	1950	1950	1950	1950	0
268	20240509	143000	10712744	1950	1950	1950	1950	0
269	20240509	142900	10712744	1950	1950	1950	1950	0
270	20240509	142800	10712744	1950	1950	1950	1950	0
271	20240509	142700	10712744	1950	1950	1950	1950	0
272	20240509	142600	10712744	1950	1950	1950	1950	0
273	20240509	142500	10712744	1950	1950	1950	1950	0
274	20240509	142400	10712744	1950	1950	1950	1950	0
275	20240509	142300	10712744	1950	1950	1950	1950	0
276	20240509	142200	10712744	1950	1950	1950	1950	0
277	20240509	142100	10712744	1950	1950	1950	1950	0
278	20240509	142000	10712744	1950	1950	1950	1950	0
279	20240509	141900	10712744	1950	1950	1950	1950	0
280	20240509	141800	10712744	1950	1950	1950	1950	0
281	20240509	141700	10712744	1950	1950	1950	1950	0
282	20240509	141600	10712744	1950	1950	1950	1950	0
283	20240509	141500	10712744	1950	1950	1950	1950	0
284	20240509	141400	10712744	1950	1950	1950	1950	0
285	20240509	141300	10712744	1950	1950	1950	1950	0
286	20240509	141200	10712744	1950	1950	1950	1950	0
287	20240509	141100	10712744	1950	1950	1950	1950	0
288	20240509	141000	10712744	1950	1950	1950	1950	0
289	20240509	140900	10712744	1950	1950	1950	1950	0
290	20240509	140800	10712744	1950	1950	1950	1950	0
291	20240509	140700	10712744	1950	1950	1950	1950	0
292	20240509	140600	10712744	1950	1950	1950	1950	0
293	20240509	140500	10712744	1950	1950	1950	1950	0
294	20240509	140400	10712744	1950	1950	1950	1950	0
295	20240509	140300	10712744	1950	1950	1950	1950	0
296	20240509	140200	10712744	1950	1950	1950	1950	0
297	20240509	140100	10712744	1950	1950	1950	1950	0
298	20240509	140000	10712744	1950	1950	1950	1950	0
299	20240509	135900	10712744	1950	1950	1950	1950	0
300	20240509	135800	10712744	1950	1950	1950	1950	0
301	20240509	135700	10712744	1950	1950	1950	1950	0
302	20240509	135600	10712744	1950	1950	1950	1950	0
303	20240509	135500	10712744	1950	1950	1950	1950	0
304	20240509	135400	10712744	1950	1950	1950	1950	0
305	20240509	135300	10712744	1950	1950	1950	1950	0
306	20240509	135200	10712744	1950	1950	1950	1950	0
307	20240509	135100	10712744	1950	1950	1950	1950	0
308	20240509	135000	10712744	1950	1950	1950	1950	0
309	20240509	134900	10712744	1950	1950	1950	1950	0
310	20240509	134800	10712744	1950	1950	1950	1950	0
311	20240509	134700	10712744	1950	1950	1950	1950	10
312	20240509	134600	10693244	1768	1768	1768	1768	0
313	20240509	134500	10693244	1768	1768	1768	1768	1
314	20240509	134400	10691476	1950	1950	1950	1950	0
315	20240509	134300	10691476	1950	1950	1950	1950	0
316	20240509	134200	10691476	1950	1950	1950	1950	0
317	20240509	134100	10691476	1950	1950	1950	1950	0
318	20240509	134000	10691476	1950	1950	1950	1950	0
319	20240509	133900	10691476	1950	1950	1950	1950	0
320	20240509	133800	10691476	1950	1950	1950	1950	0
321	20240509	133700	10691476	1950	1950	1950	1950	0
322	20240509	133600	10691476	1950	1950	1950	1950	0
323	20240509	133500	10691476	1950	1950	1950	1950	0
324	20240509	133400	10691476	1950	1950	1950	1950	0
325	20240509	133300	10691476	1950	1950	1950	1950	0
326	20240509	133200	10691476	1950	1950	1950	1950	0
327	20240509	133100	10691476	1950	1950	1950	1950	0
328	20240509	133000	10691476	1950	1950	1950	1950	0
329	20240509	132900	10691476	1950	1950	1950	1950	0
330	20240509	132800	10691476	1950	1950	1950	1950	0
331	20240509	132700	10691476	1950	1950	1950	1950	0
332	20240509	132600	10691476	1950	1950	1950	1950	0
333	20240509	132500	10691476	1950	1950	1950	1950	0
334	20240509	132400	10691476	1950	1950	1950	1950	0
335	20240509	132300	10691476	1950	1950	1950	1950	0
336	20240509	132200	10691476	1950	1950	1950	1950	0
337	20240509	132100	10691476	1950	1950	1950	1950	0
338	20240509	132000	10691476	1950	1950	1950	1950	0
339	20240509	131900	10691476	1950	1950	1950	1950	0
340	20240509	131800	10691476	1950	1950	1950	1950	0
341	20240509	131700	10691476	1950	1950	1950	1950	0
342	20240509	131600	10691476	1950	1950	1950	1950	0
343	20240509	131500	10691476	1950	1950	1950	1950	0
344	20240509	131400	10691476	1950	1950	1950	1950	0
345	20240509	131300	10691476	1950	1950	1950	1950	0
346	20240509	131200	10691476	1950	1950	1950	1950	0
347	20240509	131100	10691476	1950	1950	1950	1950	0
348	20240509	131000	10691476	1950	1950	1950	1950	0
349	20240509	130900	10691476	1950	1950	1950	1950	0
350	20240509	130800	10691476	1950	1950	1950	1950	0
351	20240509	130700	10691476	1950	1950	1950	1950	0
352	20240509	130600	10691476	1950	1950	1950	1950	0
353	20240509	130500	10691476	1950	1950	1950	1950	0
354	20240509	130400	10691476	1950	1950	1950	1950	0
355	20240509	130300	10691476	1950	1950	1950	1950	0
356	20240509	130200	10691476	1950	1950	1950	1950	0
357	20240509	130100	10691476	1950	1950	1950	1950	0
358	20240509	130000	10691476	1950	1950	1950	1950	0
359	20240509	125900	10691476	1950	1950	1950	1950	0
360	20240509	125800	10691476	1950	1950	1950	1950	0
361	20240509	125700	10691476	1950	1950	1950	1950	0
362	20240509	125600	10691476	1950	1950	1950	1950	0
363	20240509	125500	10691476	1950	1950	1950	1950	0
364	20240509	125400	10691476	1950	1950	1950	1950	0
365	20240509	125300	10691476	1950	1950	1950	1950	0
366	20240509	125200	10691476	1950	1950	1950	1950	0
367	20240509	125100	10691476	1950	1950	1950	1950	0
368	20240509	125000	10691476	1950	1950	1950	1950	0
369	20240509	124900	10691476	1950	1950	1950	1950	0
370	20240509	124800	10691476	1950	1950	1950	1950	0
371	20240509	124700	10691476	1950	1950	1950	1950	0
372	20240509	124600	10691476	1950	1950	1950	1950	0
373	20240509	124500	10691476	1950	1950	1950	1950	0
374	20240509	124400	10691476	1950	1950	1950	1950	0
375	20240509	124300	10691476	1950	1950	1950	1950	0
376	20240509	124200	10691476	1950	1950	1950	1950	0
377	20240509	124100	10691476	1950	1950	1950	1950	0
378	20240509	124000	10691476	1950	1950	1950	1950	0
379	20240509	123900	10691476	1950	1950	1950	1950	0
380	20240509	123800	10691476	1950	1950	1950	1950	0
381	20240509	123700	10691476	1950	1950	1950	1950	0
382	20240509	123600	10691476	1950	1950	1950	1950	0
383	20240509	123500	10691476	1950	1950	1950	1950	0
384	20240509	123400	10691476	1950	1950	1950	1950	0
385	20240509	123300	10691476	1950	1950	1950	1950	0
386	20240509	123200	10691476	1950	1950	1950	1950	0
387	20240509	123100	10691476	1950	1950	1950	1950	0
388	20240509	123000	10691476	1950	1950	1950	1950	0
389	20240509	122900	10691476	1950	1950	1950	1950	0
390	20240509	122800	10691476	1950	1950	1950	1950	0
391	20240509	122700	10691476	1950	1950	1950	1950	0
392	20240509	122600	10691476	1950	1950	1950	1950	0
393	20240509	122500	10691476	1950	1950	1950	1950	0
394	20240509	122400	10691476	1950	1950	1950	1950	0
395	20240509	122300	10691476	1950	1950	1950	1950	0
396	20240509	122200	10691476	1950	1950	1950	1950	0
397	20240509	122100	10691476	1950	1950	1950	1950	0
398	20240509	122000	10691476	1950	1950	1950	1950	0
399	20240509	121900	10691476	1950	1950	1950	1950	0
400	20240509	121800	10691476	1950	1950	1950	1950	0
401	20240509	121700	10691476	1950	1950	1950	1950	0
402	20240509	121600	10691476	1950	1950	1950	1950	0
403	20240509	121500	10691476	1950	1950	1950	1950	0
404	20240509	121400	10691476	1950	1950	1950	1950	0
405	20240509	121300	10691476	1950	1950	1950	1950	0
406	20240509	121200	10691476	1950	1950	1950	1950	0
407	20240509	121100	10691476	1950	1950	1950	1950	0
408	20240509	121000	10691476	1950	1950	1950	1950	0
409	20240509	120900	10691476	1950	1950	1950	1950	0
410	20240509	120800	10691476	1950	1950	1950	1950	0
411	20240509	120700	10691476	1950	1950	1950	1950	0
412	20240509	120600	10691476	1950	1950	1950	1950	0
413	20240509	120500	10691476	1950	1950	1950	1950	0
414	20240509	120400	10691476	1950	1950	1950	1950	0
415	20240509	120300	10691476	1950	1950	1950	1950	0
416	20240509	120200	10691476	1950	1950	1950	1950	0
417	20240509	120100	10691476	1950	1950	1950	1950	0
418	20240509	120000	10691476	1950	1950	1950	1950	0
419	20240509	115900	10691476	1950	1950	1950	1950	0
420	20240509	115800	10691476	1950	1950	1950	1950	0
421	20240509	115700	10691476	1950	1950	1950	1950	0
422	20240509	115600	10691476	1950	1950	1950	1950	0
423	20240509	115500	10691476	1950	1950	1950	1950	0
424	20240509	115400	10691476	1950	1950	1950	1950	0
425	20240509	115300	10691476	1950	1950	1950	1950	0
426	20240509	115200	10691476	1950	1950	1950	1950	0
427	20240509	115100	10691476	1950	1950	1950	1950	0
428	20240509	115000	10691476	1950	1950	1950	1950	0
429	20240509	114900	10691476	1950	1950	1950	1950	0
430	20240509	114800	10691476	1950	1950	1950	1950	0
431	20240509	114700	10691476	1950	1950	1950	1950	0
432	20240509	114600	10691476	1950	1950	1950	1950	0
433	20240509	114500	10691476	1950	1950	1950	1950	0
434	20240509	114400	10691476	1950	1950	1950	1950	0
435	20240509	114300	10691476	1950	1950	1950	1950	0
436	20240509	114200	10691476	1950	1950	1950	1950	0
437	20240509	114100	10691476	1950	1950	1950	1950	0
438	20240509	114000	10691476	1950	1950	1950	1950	0
439	20240509	113900	10691476	1950	1950	1950	1950	0
440	20240509	113800	10691476	1950	1950	1950	1950	0
441	20240509	113700	10691476	1950	1950	1950	1950	0
442	20240509	113600	10691476	1950	1950	1950	1950	0
443	20240509	113500	10691476	1950	1950	1950	1950	0
444	20240509	113400	10691476	1950	1950	1950	1950	0
445	20240509	113300	10691476	1950	1950	1950	1950	10
446	20240509	113200	10671976	1939	1939	1939	1939	0
447	20240509	113100	10671976	1939	1939	1939	1939	0
448	20240509	113000	10671976	1939	1939	1939	1939	0
449	20240509	112900	10671976	1939	1889	1939	1889	1430
450	20240509	112800	7966306	1711	1711	1711	1711	0
451	20240509	112700	7966306	1711	1711	1711	1711	0
452	20240509	112600	7966306	1711	1722	1722	1711	1000
453	20240509	112500	6248406	1950	1950	1950	1950	0
454	20240509	112400	6248406	1950	1950	1950	1950	0
455	20240509	112300	6248406	1950	1950	1950	1950	0
456	20240509	112200	6248406	1950	1789	1950	1789	1400
457	20240509	112100	3724990	1800	1800	1800	1800	0
458	20240509	112000	3724990	1800	1800	1800	1800	1
459	20240509	111900	3723190	1700	1700	1700	1700	0
460	20240509	111800	3723190	1700	1700	1700	1700	0
461	20240509	111700	3723190	1700	1701	1701	1700	2190
462	20240509	111600	0	1950	1950	1950	1950	0
463	20240509	111500	0	1950	1950	1950	1950	0
464	20240509	111400	0	1950	1950	1950	1950	0
465	20240509	111300	0	1950	1950	1950	1950	0
466	20240509	111200	0	1950	1950	1950	1950	0
467	20240509	111100	0	1950	1950	1950	1950	0
468	20240509	111000	0	1950	1950	1950	1950	0
469	20240509	110900	0	1950	1950	1950	1950	0
470	20240509	110800	0	1950	1950	1950	1950	0
471	20240509	110700	0	1950	1950	1950	1950	0
472	20240509	110600	0	1950	1950	1950	1950	0
473	20240509	110500	0	1950	1950	1950	1950	0
474	20240509	110400	0	1950	1950	1950	1950	0
475	20240509	110300	0	1950	1950	1950	1950	0
476	20240509	110200	0	1950	1950	1950	1950	0
477	20240509	110100	0	1950	1950	1950	1950	0
478	20240509	110000	0	1950	1950	1950	1950	0
479	20240509	105900	0	1950	1950	1950	1950	0
480	20240509	105800	0	1950	1950	1950	1950	0
481	20240509	105700	0	1950	1950	1950	1950	0
482	20240509	105600	0	1950	1950	1950	1950	0
483	20240509	105500	0	1950	1950	1950	1950	0
484	20240509	105400	0	1950	1950	1950	1950	0
485	20240509	105300	0	1950	1950	1950	1950	0
486	20240509	105200	0	1950	1950	1950	1950	0
487	20240509	105100	0	1950	1950	1950	1950	0
488	20240509	105000	0	1950	1950	1950	1950	0
489	20240509	104900	0	1950	1950	1950	1950	0
490	20240509	104800	0	1950	1950	1950	1950	0
491	20240509	104700	0	1950	1950	1950	1950	0
492	20240509	104600	0	1950	1950	1950	1950	0
493	20240509	104500	0	1950	1950	1950	1950	0
494	20240509	104400	0	1950	1950	1950	1950	0
495	20240509	104300	0	1950	1950	1950	1950	0
496	20240509	104200	0	1950	1950	1950	1950	0
497	20240509	104100	0	1950	1950	1950	1950	0
498	20240509	104000	0	1950	1950	1950	1950	0
499	20240509	103900	0	1950	1950	1950	1950	0
500	20240509	103800	0	1950	1950	1950	1950	0
501	20240509	103700	0	1950	1950	1950	1950	0
502	20240509	103600	0	1950	1950	1950	1950	0
503	20240509	103500	0	1950	1950	1950	1950	0
504	20240509	103400	0	1950	1950	1950	1950	0
505	20240509	103300	0	1950	1950	1950	1950	0
506	20240509	103200	0	1950	1950	1950	1950	0
507	20240509	103100	0	1950	1950	1950	1950	0
508	20240509	103000	0	1950	1950	1950	1950	0
509	20240509	102900	0	1950	1950	1950	1950	0
510	20240509	102800	0	1950	1950	1950	1950	0
511	20240509	102700	0	1950	1950	1950	1950	0
512	20240509	102600	0	1950	1950	1950	1950	0
513	20240509	102500	0	1950	1950	1950	1950	0
514	20240509	102400	0	1950	1950	1950	1950	0
515	20240509	102300	0	1950	1950	1950	1950	0
516	20240509	102200	0	1950	1950	1950	1950	0
517	20240509	102100	0	1950	1950	1950	1950	0
518	20240509	102000	0	1950	1950	1950	1950	0
519	20240509	101900	0	1950	1950	1950	1950	0
520	20240509	101800	0	1950	1950	1950	1950	0
521	20240509	101700	0	1950	1950	1950	1950	0
522	20240509	101600	0	1950	1950	1950	1950	0
523	20240509	101500	0	1950	1950	1950	1950	0
524	20240509	101400	0	1950	1950	1950	1950	0
525	20240509	101300	0	1950	1950	1950	1950	0
526	20240509	101200	0	1950	1950	1950	1950	0
527	20240509	101100	0	1950	1950	1950	1950	0
528	20240509	101000	0	1950	1950	1950	1950	0
529	20240509	100900	0	1950	1950	1950	1950	0
530	20240509	100800	0	1950	1950	1950	1950	0
531	20240509	100700	0	1950	1950	1950	1950	0
532	20240509	100600	0	1950	1950	1950	1950	0
533	20240509	100500	0	1950	1950	1950	1950	0
534	20240509	100400	0	1950	1950	1950	1950	0
535	20240509	100300	0	1950	1950	1950	1950	0
536	20240509	100200	0	1950	1950	1950	1950	0
537	20240509	100100	0	1950	1950	1950	1950	0
538	20240509	100000	0	1950	1950	1950	1950	0
539	20240509	095900	0	1950	1950	1950	1950	0
540	20240509	095800	0	1950	1950	1950	1950	0
541	20240509	095700	0	1950	1950	1950	1950	0
542	20240509	095600	0	1950	1950	1950	1950	0
543	20240509	095500	0	1950	1950	1950	1950	0
544	20240509	095400	0	1950	1950	1950	1950	0
545	20240509	095300	0	1950	1950	1950	1950	0
546	20240509	095200	0	1950	1950	1950	1950	0
547	20240509	095100	0	1950	1950	1950	1950	0
548	20240509	095000	0	1950	1950	1950	1950	0
549	20240509	094900	0	1950	1950	1950	1950	0
550	20240509	094800	0	1950	1950	1950	1950	0
551	20240509	094700	0	1950	1950	1950	1950	0
552	20240509	094600	0	1950	1950	1950	1950	0
553	20240509	094500	0	1950	1950	1950	1950	0
554	20240509	094400	0	1950	1950	1950	1950	0
555	20240509	094300	0	1950	1950	1950	1950	0
556	20240509	094200	0	1950	1950	1950	1950	0
557	20240509	094100	0	1950	1950	1950	1950	0
558	20240509	094000	0	1950	1950	1950	1950	0
559	20240509	093900	0	1950	1950	1950	1950	0
560	20240509	093800	0	1950	1950	1950	1950	0
561	20240509	093700	0	1950	1950	1950	1950	0
562	20240509	093600	0	1950	1950	1950	1950	0
563	20240509	093500	0	1950	1950	1950	1950	0
564	20240509	093400	0	1950	1950	1950	1950	0
565	20240509	093300	0	1950	1950	1950	1950	0
566	20240509	093200	0	1950	1950	1950	1950	0
567	20240509	093100	0	1950	1950	1950	1950	0
568	20240509	093000	0	1950	1950	1950	1950	0
569	20240509	092900	0	1950	1950	1950	1950	0
570	20240509	092800	0	1950	1950	1950	1950	0
571	20240509	092700	0	1950	1950	1950	1950	0
572	20240509	092600	0	1950	1950	1950	1950	0
573	20240509	092500	0	1950	1950	1950	1950	0
574	20240509	092400	0	1950	1950	1950	1950	0
575	20240509	092300	0	1950	1950	1950	1950	0
576	20240509	092200	0	1950	1950	1950	1950	0
577	20240509	092100	0	1950	1950	1950	1950	0
578	20240509	092000	0	1950	1950	1950	1950	0
579	20240509	091900	0	1950	1950	1950	1950	0
580	20240509	091800	0	1950	1950	1950	1950	0
581	20240509	091700	0	1950	1950	1950	1950	0
582	20240509	091600	0	1950	1950	1950	1950	0
583	20240509	091500	0	1950	1950	1950	1950	0
584	20240509	091400	0	1950	1950	1950	1950	0
585	20240509	091300	0	1950	1950	1950	1950	0
586	20240509	091200	0	1950	1950	1950	1950	0
587	20240509	091100	0	1950	1950	1950	1950	0
588	20240509	091000	0	1950	1950	1950	1950	0
589	20240509	090900	0	1950	1950	1950	1950	0
590	20240509	090800	0	1950	1950	1950	1950	0
591	20240509	090700	0	1950	1950	1950	1950	0
592	20240509	090600	0	1950	1950	1950	1950	0
593	20240509	090500	0	1950	1950	1950	1950	0
594	20240509	090400	0	1950	1950	1950	1950	0
595	20240509	090300	0	1950	1950	1950	1950	0
596	20240509	090200	0	1950	1950	1950	1950	0
597	20240509	090100	0	1950	1950	1950	1950	0
598	20240509	090000	0	1950	1950	1950	1950	0