KissMeData/244880/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	204600	2935770	2980	2975	2980	2975	11
3	20240513	204500	2935770	2980	2980	2980	2980	0
4	20240513	204400	2935770	2980	2980	2980	2980	0
5	20240513	204300	2935770	2980	2980	2980	2980	0
6	20240513	204200	2935770	2980	2980	2980	2980	0
7	20240513	204100	2935770	2980	2980	2980	2980	0
8	20240513	204000	2935770	2980	2980	2980	2980	0
9	20240513	203900	2935770	2980	2980	2980	2980	0
10	20240513	203800	2935770	2980	2980	2980	2980	0
11	20240513	203700	2935770	2980	2980	2980	2980	0
12	20240513	203600	2935770	2980	2980	2980	2980	0
13	20240513	203500	2935770	2980	2980	2980	2980	0
14	20240513	203400	2935770	2980	2980	2980	2980	0
15	20240513	203300	2935770	2980	2980	2980	2980	0
16	20240513	203200	2935770	2980	2980	2980	2980	0
17	20240513	203100	2935770	2980	2980	2980	2980	0
18	20240513	203000	2935770	2980	2980	2980	2980	0
19	20240513	202900	2935770	2980	2980	2980	2980	0
20	20240513	202800	2935770	2980	2980	2980	2980	0
21	20240513	202700	2935770	2980	2980	2980	2980	0
22	20240513	202600	2935770	2980	2980	2980	2980	0
23	20240513	202500	2935770	2980	2980	2980	2980	0
24	20240513	202400	2935770	2980	2980	2980	2980	0
25	20240513	202300	2935770	2980	2980	2980	2980	0
26	20240513	202200	2935770	2980	2980	2980	2980	0
27	20240513	202100	2935770	2980	2980	2980	2980	0
28	20240513	202000	2935770	2980	2980	2980	2980	0
29	20240513	201900	2935770	2980	2980	2980	2980	0
30	20240513	201800	2935770	2980	2980	2980	2980	0
31	20240513	201700	2935770	2980	2980	2980	2980	0
32	20240513	201600	2935770	2980	2975	2980	2975	11
33	20240513	201500	2935770	2980	2980	2980	2980	0
34	20240513	201400	2935770	2980	2980	2980	2980	0
35	20240513	201300	2935770	2980	2980	2980	2980	0
36	20240513	201200	2935770	2980	2980	2980	2980	0
37	20240513	201100	2935770	2980	2980	2980	2980	0
38	20240513	201000	2935770	2980	2980	2980	2980	0
39	20240513	200900	2935770	2980	2980	2980	2980	0
40	20240513	200800	2935770	2980	2980	2980	2980	0
41	20240513	200700	2935770	2980	2980	2980	2980	0
42	20240513	200600	2935770	2980	2980	2980	2980	0
43	20240513	200500	2935770	2980	2980	2980	2980	0
44	20240513	200400	2935770	2980	2980	2980	2980	0
45	20240513	200300	2935770	2980	2980	2980	2980	0
46	20240513	200200	2935770	2980	2980	2980	2980	0
47	20240513	200100	2935770	2980	2980	2980	2980	0
48	20240513	200000	2935770	2980	2980	2980	2980	0
49	20240513	195900	2935770	2980	2980	2980	2980	0
50	20240513	195800	2935770	2980	2980	2980	2980	0
51	20240513	195700	2935770	2980	2980	2980	2980	0
52	20240513	195600	2935770	2980	2980	2980	2980	0
53	20240513	195500	2935770	2980	2980	2980	2980	0
54	20240513	195400	2935770	2980	2980	2980	2980	0
55	20240513	195300	2935770	2980	2980	2980	2980	0
56	20240513	195200	2935770	2980	2980	2980	2980	0
57	20240513	195100	2935770	2980	2980	2980	2980	0
58	20240513	195000	2935770	2980	2980	2980	2980	0
59	20240513	194900	2935770	2980	2980	2980	2980	0
60	20240513	194800	2935770	2980	2980	2980	2980	0
61	20240513	194700	2935770	2980	2980	2980	2980	0
62	20240513	194600	2935770	2980	2975	2980	2975	11
63	20240513	194500	2935770	2980	2980	2980	2980	0
64	20240513	194400	2935770	2980	2980	2980	2980	0
65	20240513	194300	2935770	2980	2980	2980	2980	0
66	20240513	194200	2935770	2980	2980	2980	2980	0
67	20240513	194100	2935770	2980	2980	2980	2980	0
68	20240513	194000	2935770	2980	2980	2980	2980	0
69	20240513	193900	2935770	2980	2980	2980	2980	0
70	20240513	193800	2935770	2980	2980	2980	2980	0
71	20240513	193700	2935770	2980	2980	2980	2980	0
72	20240513	193600	2935770	2980	2980	2980	2980	0
73	20240513	193500	2935770	2980	2980	2980	2980	0
74	20240513	193400	2935770	2980	2980	2980	2980	0
75	20240513	193300	2935770	2980	2980	2980	2980	0
76	20240513	193200	2935770	2980	2980	2980	2980	0
77	20240513	193100	2935770	2980	2980	2980	2980	0
78	20240513	193000	2935770	2980	2980	2980	2980	0
79	20240513	192900	2935770	2980	2980	2980	2980	0
80	20240513	192800	2935770	2980	2980	2980	2980	0
81	20240513	192700	2935770	2980	2980	2980	2980	0
82	20240513	192600	2935770	2980	2980	2980	2980	0
83	20240513	192500	2935770	2980	2980	2980	2980	0
84	20240513	192400	2935770	2980	2980	2980	2980	0
85	20240513	192300	2935770	2980	2980	2980	2980	0
86	20240513	192200	2935770	2980	2980	2980	2980	0
87	20240513	192100	2935770	2980	2980	2980	2980	0
88	20240513	192000	2935770	2980	2980	2980	2980	0
89	20240513	191900	2935770	2980	2980	2980	2980	0
90	20240513	191800	2935770	2980	2980	2980	2980	0
91	20240513	191700	2935770	2980	2980	2980	2980	0
92	20240513	191600	2935770	2980	2975	2980	2975	11
93	20240513	191500	2935770	2980	2980	2980	2980	0
94	20240513	191400	2935770	2980	2980	2980	2980	0
95	20240513	191300	2935770	2980	2980	2980	2980	0
96	20240513	191200	2935770	2980	2980	2980	2980	0
97	20240513	191100	2935770	2980	2980	2980	2980	0
98	20240513	191000	2935770	2980	2980	2980	2980	0
99	20240513	190900	2935770	2980	2980	2980	2980	0
100	20240513	190800	2935770	2980	2980	2980	2980	0
101	20240513	190700	2935770	2980	2980	2980	2980	0
102	20240513	190600	2935770	2980	2980	2980	2980	0
103	20240513	190500	2935770	2980	2980	2980	2980	0
104	20240513	190400	2935770	2980	2980	2980	2980	0
105	20240513	190300	2935770	2980	2980	2980	2980	0
106	20240513	190200	2935770	2980	2980	2980	2980	0
107	20240513	190100	2935770	2980	2980	2980	2980	0
108	20240513	190000	2935770	2980	2980	2980	2980	0
109	20240513	185900	2935770	2980	2980	2980	2980	0
110	20240513	185800	2935770	2980	2980	2980	2980	0
111	20240513	185700	2935770	2980	2980	2980	2980	0
112	20240513	185600	2935770	2980	2980	2980	2980	0
113	20240513	185500	2935770	2980	2980	2980	2980	0
114	20240513	185400	2935770	2980	2980	2980	2980	0
115	20240513	185300	2935770	2980	2980	2980	2980	0
116	20240513	185200	2935770	2980	2980	2980	2980	0
117	20240513	185100	2935770	2980	2980	2980	2980	0
118	20240513	185000	2935770	2980	2980	2980	2980	0
119	20240513	184900	2935770	2980	2980	2980	2980	0
120	20240513	184800	2935770	2980	2980	2980	2980	0
121	20240513	184700	2935770	2980	2980	2980	2980	0
122	20240513	184600	2935770	2980	2975	2980	2975	11
123	20240513	184500	2935770	2980	2980	2980	2980	0
124	20240513	184400	2935770	2980	2980	2980	2980	0
125	20240513	184300	2935770	2980	2980	2980	2980	0
126	20240513	184200	2935770	2980	2980	2980	2980	0
127	20240513	184100	2935770	2980	2980	2980	2980	0
128	20240513	184000	2935770	2980	2980	2980	2980	0
129	20240513	183900	2935770	2980	2980	2980	2980	0
130	20240513	183800	2935770	2980	2980	2980	2980	0
131	20240513	183700	2935770	2980	2980	2980	2980	0
132	20240513	183600	2935770	2980	2980	2980	2980	0
133	20240513	183500	2935770	2980	2980	2980	2980	0
134	20240513	183400	2935770	2980	2980	2980	2980	0
135	20240513	183300	2935770	2980	2980	2980	2980	0
136	20240513	183200	2935770	2980	2980	2980	2980	0
137	20240513	183100	2935770	2980	2980	2980	2980	0
138	20240513	183000	2935770	2980	2980	2980	2980	0
139	20240513	182900	2935770	2980	2980	2980	2980	0
140	20240513	182800	2935770	2980	2980	2980	2980	0
141	20240513	182700	2935770	2980	2980	2980	2980	0
142	20240513	182600	2935770	2980	2980	2980	2980	0
143	20240513	182500	2935770	2980	2980	2980	2980	0
144	20240513	182400	2935770	2980	2980	2980	2980	0
145	20240513	182300	2935770	2980	2980	2980	2980	0
146	20240513	182200	2935770	2980	2980	2980	2980	0
147	20240513	182100	2935770	2980	2980	2980	2980	0
148	20240513	182000	2935770	2980	2980	2980	2980	0
149	20240513	181900	2935770	2980	2980	2980	2980	0
150	20240513	181800	2935770	2980	2980	2980	2980	0
151	20240513	181700	2935770	2980	2980	2980	2980	0
152	20240513	181600	2935770	2980	2975	2980	2975	11
153	20240513	181500	2935770	2980	2980	2980	2980	0
154	20240513	181400	2935770	2980	2980	2980	2980	0
155	20240513	181300	2935770	2980	2980	2980	2980	0
156	20240513	181200	2935770	2980	2980	2980	2980	0
157	20240513	181100	2935770	2980	2980	2980	2980	0
158	20240513	181000	2935770	2980	2980	2980	2980	0
159	20240513	180900	2935770	2980	2980	2980	2980	0
160	20240513	180800	2935770	2980	2980	2980	2980	0
161	20240513	180700	2935770	2980	2980	2980	2980	0
162	20240513	180600	2935770	2980	2980	2980	2980	0
163	20240513	180500	2935770	2980	2980	2980	2980	0
164	20240513	180400	2935770	2980	2980	2980	2980	0
165	20240513	180300	2935770	2980	2980	2980	2980	0
166	20240513	180200	2935770	2980	2980	2980	2980	0
167	20240513	180100	2935770	2980	2980	2980	2980	0
168	20240513	180000	2935770	2980	2980	2980	2980	0
169	20240513	175900	2935770	2980	2980	2980	2980	0
170	20240513	175800	2935770	2980	2980	2980	2980	0
171	20240513	175700	2935770	2980	2980	2980	2980	0
172	20240513	175600	2935770	2980	2980	2980	2980	0
173	20240513	175500	2935770	2980	2980	2980	2980	0
174	20240513	175400	2935770	2980	2980	2980	2980	0
175	20240513	175300	2935770	2980	2980	2980	2980	0
176	20240513	175200	2935770	2980	2980	2980	2980	0
177	20240513	175100	2935770	2980	2980	2980	2980	0
178	20240513	175000	2935770	2980	2980	2980	2980	0
179	20240513	174900	2935770	2980	2980	2980	2980	0
180	20240513	174800	2935770	2980	2980	2980	2980	0
181	20240513	174700	2935770	2980	2980	2980	2980	0
182	20240513	174600	2935770	2980	2975	2980	2975	11
183	20240513	174500	2935770	2980	2980	2980	2980	0
184	20240513	174400	2935770	2980	2980	2980	2980	0
185	20240513	174300	2935770	2980	2980	2980	2980	0
186	20240513	174200	2935770	2980	2980	2980	2980	0
187	20240513	174100	2935770	2980	2980	2980	2980	0
188	20240513	174000	2935770	2980	2980	2980	2980	0
189	20240513	173900	2935770	2980	2980	2980	2980	0
190	20240513	173800	2935770	2980	2980	2980	2980	0
191	20240513	173700	2935770	2980	2980	2980	2980	0
192	20240513	173600	2935770	2980	2980	2980	2980	0
193	20240513	173500	2935770	2980	2980	2980	2980	0
194	20240513	173400	2935770	2980	2980	2980	2980	0
195	20240513	173300	2935770	2980	2980	2980	2980	0
196	20240513	173200	2935770	2980	2980	2980	2980	0
197	20240513	173100	2935770	2980	2980	2980	2980	0
198	20240513	173000	2935770	2980	2980	2980	2980	0
199	20240513	172900	2935770	2980	2980	2980	2980	0
200	20240513	172800	2935770	2980	2980	2980	2980	0
201	20240513	172700	2935770	2980	2980	2980	2980	0
202	20240513	172600	2935770	2980	2980	2980	2980	0
203	20240513	172500	2935770	2980	2980	2980	2980	0
204	20240513	172400	2935770	2980	2980	2980	2980	0
205	20240513	172300	2935770	2980	2980	2980	2980	0
206	20240513	172200	2935770	2980	2980	2980	2980	0
207	20240513	172100	2935770	2980	2980	2980	2980	0
208	20240513	172000	2935770	2980	2980	2980	2980	0
209	20240513	171900	2935770	2980	2980	2980	2980	0
210	20240513	171800	2935770	2980	2980	2980	2980	0
211	20240513	171700	2935770	2980	2980	2980	2980	0
212	20240513	171600	2935770	2980	2975	2980	2975	11
213	20240513	171500	2935770	2980	2980	2980	2980	0
214	20240513	171400	2935770	2980	2980	2980	2980	0
215	20240513	171300	2935770	2980	2980	2980	2980	0
216	20240513	171200	2935770	2980	2980	2980	2980	0
217	20240513	171100	2935770	2980	2980	2980	2980	0
218	20240513	171000	2935770	2980	2980	2980	2980	0
219	20240513	170900	2935770	2980	2980	2980	2980	0
220	20240513	170800	2935770	2980	2980	2980	2980	0
221	20240513	170700	2935770	2980	2980	2980	2980	0
222	20240513	170600	2935770	2980	2980	2980	2980	0
223	20240513	170500	2935770	2980	2980	2980	2980	0
224	20240513	170400	2935770	2980	2980	2980	2980	0
225	20240513	170300	2935770	2980	2980	2980	2980	0
226	20240513	170200	2935770	2980	2980	2980	2980	0
227	20240513	170100	2935770	2980	2980	2980	2980	0
228	20240513	170000	2935770	2980	2980	2980	2980	0
229	20240513	165900	2935770	2980	2980	2980	2980	0
230	20240513	165800	2935770	2980	2980	2980	2980	0
231	20240513	165700	2935770	2980	2980	2980	2980	0
232	20240513	165600	2935770	2980	2980	2980	2980	0
233	20240513	165500	2935770	2980	2980	2980	2980	0
234	20240513	165400	2935770	2980	2980	2980	2980	0
235	20240513	165300	2935770	2980	2980	2980	2980	0
236	20240513	165200	2935770	2980	2980	2980	2980	0
237	20240513	165100	2935770	2980	2980	2980	2980	0
238	20240513	165000	2935770	2980	2980	2980	2980	0
239	20240513	164900	2935770	2980	2980	2980	2980	0
240	20240513	164800	2935770	2980	2980	2980	2980	0
241	20240513	164700	2935770	2980	2980	2980	2980	0
242	20240513	164600	2935770	2980	2975	2980	2975	11
243	20240513	164500	2935770	2980	2980	2980	2980	0
244	20240513	164400	2935770	2980	2980	2980	2980	0
245	20240513	164300	2935770	2980	2980	2980	2980	0
246	20240513	164200	2935770	2980	2980	2980	2980	0
247	20240513	164100	2935770	2980	2980	2980	2980	0
248	20240513	164000	2935770	2980	2980	2980	2980	0
249	20240513	163900	2935770	2980	2980	2980	2980	0
250	20240513	163800	2935770	2980	2980	2980	2980	0
251	20240513	163700	2935770	2980	2980	2980	2980	0
252	20240513	163600	2935770	2980	2980	2980	2980	0
253	20240513	163500	2935770	2980	2980	2980	2980	0
254	20240513	163400	2935770	2980	2980	2980	2980	0
255	20240513	163300	2935770	2980	2980	2980	2980	0
256	20240513	163200	2935770	2980	2980	2980	2980	0
257	20240513	163100	2935770	2980	2980	2980	2980	0
258	20240513	163000	2935770	2980	2980	2980	2980	0
259	20240513	162900	2935770	2980	2980	2980	2980	0
260	20240513	162800	2935770	2980	2980	2980	2980	0
261	20240513	162700	2935770	2980	2980	2980	2980	0
262	20240513	162600	2935770	2980	2980	2980	2980	0
263	20240513	162500	2935770	2980	2980	2980	2980	0
264	20240513	162400	2935770	2980	2980	2980	2980	0
265	20240513	162300	2935770	2980	2980	2980	2980	0
266	20240513	162200	2935770	2980	2980	2980	2980	0
267	20240513	162100	2935770	2980	2980	2980	2980	0
268	20240513	162000	2935770	2980	2980	2980	2980	0
269	20240513	161900	2935770	2980	2980	2980	2980	0
270	20240513	161800	2935770	2980	2980	2980	2980	0
271	20240513	161700	2935770	2980	2980	2980	2980	0
272	20240513	161600	2935770	2980	2975	2980	2975	11
273	20240513	161500	2935770	2980	2980	2980	2980	0
274	20240513	161400	2935770	2980	2980	2980	2980	0
275	20240513	161300	2935770	2980	2980	2980	2980	0
276	20240513	161200	2935770	2980	2980	2980	2980	0
277	20240513	161100	2935770	2980	2980	2980	2980	0
278	20240513	161000	2935770	2980	2980	2980	2980	0
279	20240513	160900	2935770	2980	2980	2980	2980	0
280	20240513	160800	2935770	2980	2980	2980	2980	0
281	20240513	160700	2935770	2980	2980	2980	2980	0
282	20240513	160600	2935770	2980	2980	2980	2980	0
283	20240513	160500	2935770	2980	2980	2980	2980	0
284	20240513	160400	2935770	2980	2980	2980	2980	0
285	20240513	160300	2935770	2980	2980	2980	2980	0
286	20240513	160200	2935770	2980	2980	2980	2980	0
287	20240513	160100	2935770	2980	2980	2980	2980	0
288	20240513	160000	2935770	2980	2980	2980	2980	0
289	20240513	155900	2935770	2980	2980	2980	2980	0
290	20240513	155800	2935770	2980	2980	2980	2980	0
291	20240513	155700	2935770	2980	2980	2980	2980	0
292	20240513	155600	2935770	2980	2980	2980	2980	0
293	20240513	155500	2935770	2980	2980	2980	2980	0
294	20240513	155400	2935770	2980	2980	2980	2980	0
295	20240513	155300	2935770	2980	2980	2980	2980	0
296	20240513	155200	2935770	2980	2980	2980	2980	0
297	20240513	155100	2935770	2980	2980	2980	2980	0
298	20240513	155000	2935770	2980	2980	2980	2980	0
299	20240513	154900	2935770	2980	2980	2980	2980	0
300	20240513	154800	2935770	2980	2980	2980	2980	0
301	20240513	154700	2935770	2980	2980	2980	2980	0
302	20240513	154600	2935770	2980	2975	2980	2975	11
303	20240513	154500	2935770	2980	2980	2980	2980	0
304	20240513	154400	2935770	2980	2980	2980	2980	0
305	20240513	154300	2935770	2980	2980	2980	2980	0
306	20240513	154200	2935770	2980	2980	2980	2980	0
307	20240513	154100	2935770	2980	2980	2980	2980	0
308	20240513	154000	2935770	2980	2980	2980	2980	0
309	20240513	153900	2935770	2980	2980	2980	2980	0
310	20240513	153800	2935770	2980	2980	2980	2980	0
311	20240513	153700	2935770	2980	2980	2980	2980	0
312	20240513	153600	2935770	2980	2980	2980	2980	0
313	20240513	153500	2935770	2980	2980	2980	2980	0
314	20240513	153400	2935770	2980	2980	2980	2980	0
315	20240513	153300	2935770	2980	2980	2980	2980	0
316	20240513	153200	2935770	2980	2980	2980	2980	0
317	20240513	153100	2935770	2980	2980	2980	2980	0
318	20240513	153000	2935770	2980	2980	2980	2980	0
319	20240513	152900	2935770	2980	2980	2980	2980	0
320	20240513	152800	2935770	2980	2980	2980	2980	0
321	20240513	152700	2935770	2980	2980	2980	2980	0
322	20240513	152600	2935770	2980	2980	2980	2980	0
323	20240513	152500	2935770	2980	2980	2980	2980	0
324	20240513	152400	2935770	2980	2980	2980	2980	0
325	20240513	152300	2935770	2980	2980	2980	2980	0
326	20240513	152200	2935770	2980	2980	2980	2980	0
327	20240513	152100	2935770	2980	2980	2980	2980	0
328	20240513	152000	2935770	2980	2980	2980	2980	0
329	20240513	151900	2935770	2980	2980	2980	2980	0
330	20240513	151800	2935770	2980	2980	2980	2980	0
331	20240513	151700	2935770	2980	2980	2980	2980	0
332	20240513	151600	2935770	2980	2980	2980	2980	0
333	20240513	151500	2935770	2980	2980	2980	2980	0
334	20240513	151400	2935770	2980	2980	2980	2980	0
335	20240513	151300	2935770	2980	2980	2980	2980	0
336	20240513	151200	2935770	2980	2980	2980	2980	0
337	20240513	151100	2935770	2980	2980	2980	2980	0
338	20240513	151000	2935770	2980	2980	2980	2980	0
339	20240513	150900	2935770	2980	2980	2980	2980	0
340	20240513	150800	2935770	2980	2980	2980	2980	0
341	20240513	150700	2935770	2980	2980	2980	2980	0
342	20240513	150600	2935770	2980	2980	2980	2980	0
343	20240513	150500	2935770	2980	2980	2980	2980	0
344	20240513	150400	2935770	2980	2980	2980	2980	0
345	20240513	150300	2935770	2980	2980	2980	2980	0
346	20240513	150200	2935770	2980	2980	2980	2980	0
347	20240513	150100	2935770	2980	2980	2980	2980	0
348	20240513	150000	2935770	2980	2980	2980	2980	0
349	20240513	145900	2935770	2980	2980	2980	2980	0
350	20240513	145800	2935770	2980	2980	2980	2980	0
351	20240513	145700	2935770	2980	2980	2980	2980	0
352	20240513	145600	2935770	2980	2980	2980	2980	0
353	20240513	145500	2935770	2980	2980	2980	2980	0
354	20240513	145400	2935770	2980	2980	2980	2980	0
355	20240513	145300	2935770	2980	2980	2980	2980	0
356	20240513	145200	2935770	2980	2980	2980	2980	0
357	20240513	145100	2935770	2980	2980	2980	2980	0
358	20240513	145000	2935770	2980	2980	2980	2980	0
359	20240513	144900	2935770	2980	2975	2980	2975	11
360	20240513	144800	2903040	2900	2900	2900	2900	0
361	20240513	144700	2903040	2900	2900	2900	2900	0
362	20240513	144600	2903040	2900	2900	2900	2900	0
363	20240513	144500	2903040	2900	2900	2900	2900	0
364	20240513	144400	2903040	2900	2900	2900	2900	0
365	20240513	144300	2903040	2900	2900	2900	2900	0
366	20240513	144200	2903040	2900	2900	2900	2900	0
367	20240513	144100	2903040	2900	2900	2900	2900	0
368	20240513	144000	2903040	2900	2900	2900	2900	0
369	20240513	143900	2903040	2900	2900	2900	2900	0
370	20240513	143800	2903040	2900	2900	2900	2900	0
371	20240513	143700	2903040	2900	2900	2900	2900	0
372	20240513	143600	2903040	2900	2900	2900	2900	0
373	20240513	143500	2903040	2900	2900	2900	2900	0
374	20240513	143400	2903040	2900	2900	2900	2900	0
375	20240513	143300	2903040	2900	2900	2900	2900	0
376	20240513	143200	2903040	2900	2900	2900	2900	0
377	20240513	143100	2903040	2900	2900	2900	2900	0
378	20240513	143000	2903040	2900	2900	2900	2900	0
379	20240513	142900	2903040	2900	2900	2900	2900	0
380	20240513	142800	2903040	2900	2900	2900	2900	0
381	20240513	142700	2903040	2900	2900	2900	2900	0
382	20240513	142600	2903040	2900	2900	2900	2900	0
383	20240513	142500	2903040	2900	2900	2900	2900	0
384	20240513	142400	2903040	2900	2900	2900	2900	0
385	20240513	142300	2903040	2900	2900	2900	2900	0
386	20240513	142200	2903040	2900	2900	2900	2900	0
387	20240513	142100	2903040	2900	2900	2900	2900	0
388	20240513	142000	2903040	2900	2900	2900	2900	0
389	20240513	141900	2903040	2900	2900	2900	2900	0
390	20240513	141800	2903040	2900	2900	2900	2900	0
391	20240513	141700	2903040	2900	2900	2900	2900	0
392	20240513	141600	2903040	2900	2900	2900	2900	0
393	20240513	141500	2903040	2900	2900	2900	2900	0
394	20240513	141400	2903040	2900	2900	2900	2900	0
395	20240513	141300	2903040	2900	2900	2900	2900	0
396	20240513	141200	2903040	2900	2900	2900	2900	0
397	20240513	141100	2903040	2900	2900	2900	2900	0
398	20240513	141000	2903040	2900	2900	2900	2900	0
399	20240513	140900	2903040	2900	2900	2900	2900	0
400	20240513	140800	2903040	2900	2900	2900	2900	0
401	20240513	140700	2903040	2900	2900	2900	2900	0
402	20240513	140600	2903040	2900	2900	2900	2900	0
403	20240513	140500	2903040	2900	2900	2900	2900	0
404	20240513	140400	2903040	2900	2905	2905	2900	1000
405	20240513	140300	2990	2990	2990	2990	2990	0
406	20240513	140200	2990	2990	2990	2990	2990	0
407	20240513	140100	2990	2990	2990	2990	2990	0
408	20240513	140000	2990	2990	2990	2990	2990	0
409	20240513	135900	2990	2990	2990	2990	2990	0
410	20240513	135800	2990	2990	2990	2990	2990	0
411	20240513	135700	2990	2990	2990	2990	2990	0
412	20240513	135600	2990	2990	2990	2990	2990	0
413	20240513	135500	2990	2990	2990	2990	2990	0
414	20240513	135400	2990	2990	2990	2990	2990	0
415	20240513	135300	2990	2990	2990	2990	2990	0
416	20240513	135200	2990	2990	2990	2990	2990	0
417	20240513	135100	2990	2990	2990	2990	2990	0
418	20240513	135000	2990	2990	2990	2990	2990	0
419	20240513	134900	2990	2990	2990	2990	2990	0
420	20240513	134800	2990	2990	2990	2990	2990	0
421	20240513	134700	2990	2990	2990	2990	2990	0
422	20240513	134600	2990	2990	2990	2990	2990	0
423	20240513	134500	2990	2990	2990	2990	2990	0
424	20240513	134400	2990	2990	2990	2990	2990	0
425	20240513	134300	2990	2990	2990	2990	2990	0
426	20240513	134200	2990	2990	2990	2990	2990	0
427	20240513	134100	2990	2990	2990	2990	2990	0
428	20240513	134000	2990	2990	2990	2990	2990	0
429	20240513	133900	2990	2990	2990	2990	2990	0
430	20240513	133800	2990	2990	2990	2990	2990	0
431	20240513	133700	2990	2990	2990	2990	2990	0
432	20240513	133600	2990	2990	2990	2990	2990	0
433	20240513	133500	2990	2990	2990	2990	2990	0
434	20240513	133400	2990	2990	2990	2990	2990	0
435	20240513	133300	2990	2990	2990	2990	2990	0
436	20240513	133200	2990	2990	2990	2990	2990	0
437	20240513	133100	2990	2990	2990	2990	2990	0
438	20240513	133000	2990	2990	2990	2990	2990	0
439	20240513	132900	2990	2990	2990	2990	2990	0
440	20240513	132800	2990	2990	2990	2990	2990	0
441	20240513	132700	2990	2990	2990	2990	2990	0
442	20240513	132600	2990	2990	2990	2990	2990	0
443	20240513	132500	2990	2990	2990	2990	2990	0
444	20240513	132400	2990	2990	2990	2990	2990	0
445	20240513	132300	2990	2990	2990	2990	2990	0
446	20240513	132200	2990	2990	2990	2990	2990	0
447	20240513	132100	2990	2990	2990	2990	2990	0
448	20240513	132000	2990	2990	2990	2990	2990	0
449	20240513	131900	2990	2990	2990	2990	2990	0
450	20240513	131800	2990	2990	2990	2990	2990	0
451	20240513	131700	2990	2990	2990	2990	2990	0
452	20240513	131600	2990	2990	2990	2990	2990	0
453	20240513	131500	2990	2990	2990	2990	2990	0
454	20240513	131400	2990	2990	2990	2990	2990	0
455	20240513	131300	2990	2990	2990	2990	2990	0
456	20240513	131200	2990	2990	2990	2990	2990	0
457	20240513	131100	2990	2990	2990	2990	2990	0
458	20240513	131000	2990	2990	2990	2990	2990	0
459	20240513	130900	2990	2990	2990	2990	2990	0
460	20240513	130800	2990	2990	2990	2990	2990	0
461	20240513	130700	2990	2990	2990	2990	2990	0
462	20240513	130600	2990	2990	2990	2990	2990	0
463	20240513	130500	2990	2990	2990	2990	2990	0
464	20240513	130400	2990	2990	2990	2990	2990	0
465	20240513	130300	2990	2990	2990	2990	2990	0
466	20240513	130200	2990	2990	2990	2990	2990	0
467	20240513	130100	2990	2990	2990	2990	2990	0
468	20240513	130000	2990	2990	2990	2990	2990	0
469	20240513	125900	2990	2990	2990	2990	2990	0
470	20240513	125800	2990	2990	2990	2990	2990	0
471	20240513	125700	2990	2990	2990	2990	2990	0
472	20240513	125600	2990	2990	2990	2990	2990	0
473	20240513	125500	2990	2990	2990	2990	2990	0
474	20240513	125400	2990	2990	2990	2990	2990	0
475	20240513	125300	2990	2990	2990	2990	2990	0
476	20240513	125200	2990	2990	2990	2990	2990	0
477	20240513	125100	2990	2990	2990	2990	2990	0
478	20240513	125000	2990	2990	2990	2990	2990	0
479	20240513	124900	2990	2990	2990	2990	2990	0
480	20240513	124800	2990	2990	2990	2990	2990	0
481	20240513	124700	2990	2990	2990	2990	2990	0
482	20240513	124600	2990	2990	2990	2990	2990	0
483	20240513	124500	2990	2990	2990	2990	2990	0
484	20240513	124400	2990	2990	2990	2990	2990	0
485	20240513	124300	2990	2990	2990	2990	2990	0
486	20240513	124200	2990	2990	2990	2990	2990	0
487	20240513	124100	2990	2990	2990	2990	2990	0
488	20240513	124000	2990	2990	2990	2990	2990	0
489	20240513	123900	2990	2990	2990	2990	2990	0
490	20240513	123800	2990	2990	2990	2990	2990	0
491	20240513	123700	2990	2990	2990	2990	2990	0
492	20240513	123600	2990	2990	2990	2990	2990	0
493	20240513	123500	2990	2990	2990	2990	2990	0
494	20240513	123400	2990	2990	2990	2990	2990	0
495	20240513	123300	2990	2990	2990	2990	2990	0
496	20240513	123200	2990	2990	2990	2990	2990	0
497	20240513	123100	2990	2990	2990	2990	2990	0
498	20240513	123000	2990	2990	2990	2990	2990	0
499	20240513	122900	2990	2990	2990	2990	2990	0
500	20240513	122800	2990	2990	2990	2990	2990	0
501	20240513	122700	2990	2990	2990	2990	2990	0
502	20240513	122600	2990	2990	2990	2990	2990	0
503	20240513	122500	2990	2990	2990	2990	2990	0
504	20240513	122400	2990	2990	2990	2990	2990	0
505	20240513	122300	2990	2990	2990	2990	2990	0
506	20240513	122200	2990	2990	2990	2990	2990	0
507	20240513	122100	2990	2990	2990	2990	2990	0
508	20240513	122000	2990	2990	2990	2990	2990	0
509	20240513	121900	2990	2990	2990	2990	2990	0
510	20240513	121800	2990	2990	2990	2990	2990	0
511	20240513	121700	2990	2990	2990	2990	2990	0
512	20240513	121600	2990	2990	2990	2990	2990	0
513	20240513	121500	2990	2990	2990	2990	2990	0
514	20240513	121400	2990	2990	2990	2990	2990	0
515	20240513	121300	2990	2990	2990	2990	2990	0
516	20240513	121200	2990	2990	2990	2990	2990	0
517	20240513	121100	2990	2990	2990	2990	2990	0
518	20240513	121000	2990	2990	2990	2990	2990	0
519	20240513	120900	2990	2990	2990	2990	2990	0
520	20240513	120800	2990	2990	2990	2990	2990	0
521	20240513	120700	2990	2990	2990	2990	2990	0
522	20240513	120600	2990	2990	2990	2990	2990	0
523	20240513	120500	2990	2990	2990	2990	2990	0
524	20240513	120400	2990	2990	2990	2990	2990	0
525	20240513	120300	2990	2990	2990	2990	2990	0
526	20240513	120200	2990	2990	2990	2990	2990	0
527	20240513	120100	2990	2990	2990	2990	2990	0
528	20240513	120000	2990	2990	2990	2990	2990	0
529	20240513	115900	2990	2990	2990	2990	2990	0
530	20240513	115800	2990	2990	2990	2990	2990	0
531	20240513	115700	2990	2990	2990	2990	2990	0
532	20240513	115600	2990	2990	2990	2990	2990	0
533	20240513	115500	2990	2990	2990	2990	2990	0
534	20240513	115400	2990	2990	2990	2990	2990	0
535	20240513	115300	2990	2990	2990	2990	2990	0
536	20240513	115200	2990	2990	2990	2990	2990	0
537	20240513	115100	2990	2990	2990	2990	2990	0
538	20240513	115000	2990	2990	2990	2990	2990	0
539	20240513	114900	2990	2990	2990	2990	2990	0
540	20240513	114800	2990	2990	2990	2990	2990	0
541	20240513	114700	2990	2990	2990	2990	2990	0
542	20240513	114600	2990	2990	2990	2990	2990	0
543	20240513	114500	2990	2990	2990	2990	2990	0
544	20240513	114400	2990	2990	2990	2990	2990	0
545	20240513	114300	2990	2990	2990	2990	2990	0
546	20240513	114200	2990	2990	2990	2990	2990	0
547	20240513	114100	2990	2990	2990	2990	2990	0
548	20240513	114000	2990	2990	2990	2990	2990	0
549	20240513	113900	2990	2990	2990	2990	2990	0
550	20240513	113800	2990	2990	2990	2990	2990	0
551	20240513	113700	2990	2990	2990	2990	2990	0
552	20240513	113600	2990	2990	2990	2990	2990	0
553	20240513	113500	2990	2990	2990	2990	2990	0
554	20240513	113400	2990	2990	2990	2990	2990	0
555	20240513	113300	2990	2990	2990	2990	2990	0
556	20240513	113200	2990	2990	2990	2990	2990	0
557	20240513	113100	2990	2990	2990	2990	2990	0
558	20240513	113000	2990	2990	2990	2990	2990	0
559	20240513	112900	2990	2990	2990	2990	2990	0
560	20240513	112800	2990	2990	2990	2990	2990	0
561	20240513	112700	2990	2990	2990	2990	2990	0
562	20240513	112600	2990	2990	2990	2990	2990	0
563	20240513	112500	2990	2990	2990	2990	2990	0
564	20240513	112400	2990	2990	2990	2990	2990	0
565	20240513	112300	2990	2990	2990	2990	2990	0
566	20240513	112200	2990	2990	2990	2990	2990	0
567	20240513	112100	2990	2990	2990	2990	2990	0
568	20240513	112000	2990	2990	2990	2990	2990	0
569	20240513	111900	2990	2990	2990	2990	2990	0
570	20240513	111800	2990	2990	2990	2990	2990	0
571	20240513	111700	2990	2990	2990	2990	2990	0
572	20240513	111600	2990	2990	2990	2990	2990	0
573	20240513	111500	2990	2990	2990	2990	2990	0
574	20240513	111400	2990	2990	2990	2990	2990	0
575	20240513	111300	2990	2990	2990	2990	2990	0
576	20240513	111200	2990	2990	2990	2990	2990	0
577	20240513	111100	2990	2990	2990	2990	2990	0
578	20240513	111000	2990	2990	2990	2990	2990	0
579	20240513	110900	2990	2990	2990	2990	2990	0
580	20240513	110800	2990	2990	2990	2990	2990	0
581	20240513	110700	2990	2990	2990	2990	2990	0
582	20240513	110600	2990	2990	2990	2990	2990	0
583	20240513	110500	2990	2990	2990	2990	2990	0
584	20240513	110400	2990	2990	2990	2990	2990	0
585	20240513	110300	2990	2990	2990	2990	2990	0
586	20240513	110200	2990	2990	2990	2990	2990	0
587	20240513	110100	2990	2990	2990	2990	2990	0
588	20240513	110000	2990	2990	2990	2990	2990	0
589	20240513	105900	2990	2990	2990	2990	2990	0
590	20240513	105800	2990	2990	2990	2990	2990	0
591	20240513	105700	2990	2990	2990	2990	2990	0
592	20240513	105600	2990	2990	2990	2990	2990	0
593	20240513	105500	2990	2990	2990	2990	2990	0
594	20240513	105400	2990	2990	2990	2990	2990	0
595	20240513	105300	2990	2990	2990	2990	2990	0
596	20240513	105200	2990	2990	2990	2990	2990	0
597	20240513	105100	2990	2990	2990	2990	2990	0
598	20240513	105000	2990	2990	2990	2990	2990	0
599	20240513	104900	2990	2990	2990	2990	2990	0
600	20240513	104800	2990	2990	2990	2990	2990	0
601	20240513	104700	2990	2990	2990	2990	2990	0
602	20240513	104600	2990	2990	2990	2990	2990	0
603	20240513	104500	2990	2990	2990	2990	2990	0
604	20240513	104400	2990	2990	2990	2990	2990	0
605	20240513	104300	2990	2990	2990	2990	2990	0
606	20240513	104200	2990	2990	2990	2990	2990	0
607	20240513	104100	2990	2990	2990	2990	2990	0
608	20240513	104000	2990	2990	2990	2990	2990	0
609	20240513	103900	2990	2990	2990	2990	2990	0
610	20240513	103800	2990	2990	2990	2990	2990	0
611	20240513	103700	2990	2990	2990	2990	2990	0
612	20240513	103600	2990	2990	2990	2990	2990	0
613	20240513	103500	2990	2990	2990	2990	2990	0
614	20240513	103400	2990	2990	2990	2990	2990	0
615	20240513	103300	2990	2990	2990	2990	2990	0
616	20240513	103200	2990	2990	2990	2990	2990	0
617	20240513	103100	2990	2990	2990	2990	2990	0
618	20240513	103000	2990	2990	2990	2990	2990	0
619	20240513	102900	2990	2990	2990	2990	2990	0
620	20240513	102800	2990	2990	2990	2990	2990	0
621	20240513	102700	2990	2990	2990	2990	2990	0
622	20240513	102600	2990	2990	2990	2990	2990	0
623	20240513	102500	2990	2990	2990	2990	2990	0
624	20240513	102400	2990	2990	2990	2990	2990	0
625	20240513	102300	2990	2990	2990	2990	2990	0
626	20240513	102200	2990	2990	2990	2990	2990	0
627	20240513	102100	2990	2990	2990	2990	2990	0
628	20240513	102000	2990	2990	2990	2990	2990	0
629	20240513	101900	2990	2990	2990	2990	2990	0
630	20240513	101800	2990	2990	2990	2990	2990	0
631	20240513	101700	2990	2990	2990	2990	2990	0
632	20240513	101600	2990	2990	2990	2990	2990	0
633	20240513	101500	2990	2990	2990	2990	2990	0
634	20240513	101400	2990	2990	2990	2990	2990	0
635	20240513	101300	2990	2990	2990	2990	2990	0
636	20240513	101200	2990	2990	2990	2990	2990	0
637	20240513	101100	2990	2990	2990	2990	2990	0
638	20240513	101000	2990	2990	2990	2990	2990	0
639	20240513	100900	2990	2990	2990	2990	2990	0
640	20240513	100800	2990	2990	2990	2990	2990	0
641	20240513	100700	2990	2990	2990	2990	2990	0
642	20240513	100600	2990	2990	2990	2990	2990	0
643	20240513	100500	2990	2990	2990	2990	2990	0
644	20240513	100400	2990	2990	2990	2990	2990	0
645	20240513	100300	2990	2990	2990	2990	2990	0
646	20240513	100200	2990	2990	2990	2990	2990	0
647	20240513	100100	2990	2990	2990	2990	2990	0
648	20240513	100000	2990	2990	2990	2990	2990	0
649	20240513	095900	2990	2990	2990	2990	2990	0
650	20240513	095800	2990	2990	2990	2990	2990	0
651	20240513	095700	2990	2990	2990	2990	2990	0
652	20240513	095600	2990	2990	2990	2990	2990	0
653	20240513	095500	2990	2990	2990	2990	2990	0
654	20240513	095400	2990	2990	2990	2990	2990	0
655	20240513	095300	2990	2990	2990	2990	2990	0
656	20240513	095200	2990	2990	2990	2990	2990	0
657	20240513	095100	2990	2990	2990	2990	2990	0
658	20240513	095000	2990	2990	2990	2990	2990	0
659	20240513	094900	2990	2990	2990	2990	2990	0
660	20240513	094800	2990	2990	2990	2990	2990	0
661	20240513	094700	2990	2990	2990	2990	2990	0
662	20240513	094600	2990	2990	2990	2990	2990	0
663	20240513	094500	2990	2990	2990	2990	2990	0
664	20240513	094400	2990	2990	2990	2990	2990	0
665	20240513	094300	2990	2990	2990	2990	2990	0
666	20240513	094200	2990	2990	2990	2990	2990	0
667	20240513	094100	2990	2990	2990	2990	2990	0
668	20240513	094000	2990	2990	2990	2990	2990	0
669	20240513	093900	2990	2990	2990	2990	2990	0
670	20240513	093800	2990	2990	2990	2990	2990	0
671	20240513	093700	2990	2990	2990	2990	2990	0
672	20240513	093600	2990	2990	2990	2990	2990	0
673	20240513	093500	2990	2990	2990	2990	2990	0
674	20240513	093400	2990	2990	2990	2990	2990	0
675	20240513	093300	2990	2990	2990	2990	2990	0
676	20240513	093200	2990	2990	2990	2990	2990	0
677	20240513	093100	2990	2990	2990	2990	2990	0
678	20240513	093000	2990	2990	2990	2990	2990	0
679	20240513	092900	2990	2990	2990	2990	2990	0
680	20240513	092800	2990	2990	2990	2990	2990	0
681	20240513	092700	2990	2990	2990	2990	2990	0
682	20240513	092600	2990	2990	2990	2990	2990	0
683	20240513	092500	2990	2990	2990	2990	2990	0
684	20240513	092400	2990	2990	2990	2990	2990	0
685	20240513	092300	2990	2990	2990	2990	2990	0
686	20240513	092200	2990	2990	2990	2990	2990	0
687	20240513	092100	2990	2990	2990	2990	2990	0
688	20240513	092000	2990	2990	2990	2990	2990	0
689	20240513	091900	2990	2990	2990	2990	2990	0
690	20240513	091800	2990	2990	2990	2990	2990	0
691	20240513	091700	2990	2990	2990	2990	2990	0
692	20240513	091600	2990	2990	2990	2990	2990	0
693	20240513	091500	2990	2990	2990	2990	2990	0
694	20240513	091400	2990	2990	2990	2990	2990	0
695	20240513	091300	2990	2990	2990	2990	2990	0
696	20240513	091200	2990	2990	2990	2990	2990	0
697	20240513	091100	2990	2990	2990	2990	2990	0
698	20240513	091000	2990	2990	2990	2990	2990	0
699	20240513	090900	2990	2990	2990	2990	2990	0
700	20240513	090800	2990	2990	2990	2990	2990	0
701	20240513	090700	2990	2990	2990	2990	2990	0
702	20240513	090600	2990	2990	2990	2990	2990	0
703	20240513	090500	2990	2990	2990	2990	2990	0
704	20240513	090400	2990	2990	2990	2990	2990	0
705	20240513	090300	2990	2990	2990	2990	2990	0
706	20240513	090200	2990	2990	2990	2990	2990	1
707	20240513	090100	0	2920	2920	2920	2920	0
708	20240513	090000	0	2920	2920	2920	2920	0