KissMeData/322970/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	210700	2272460	2400	2400	2400	2400	125
3	20240513	210600	2272460	2400	2400	2400	2400	0
4	20240513	210500	2272460	2400	2400	2400	2400	0
5	20240513	210400	2272460	2400	2400	2400	2400	0
6	20240513	210300	2272460	2400	2400	2400	2400	0
7	20240513	210200	2272460	2400	2400	2400	2400	0
8	20240513	210100	2272460	2400	2400	2400	2400	0
9	20240513	210000	2272460	2400	2400	2400	2400	0
10	20240513	205900	2272460	2400	2400	2400	2400	0
11	20240513	205800	2272460	2400	2400	2400	2400	0
12	20240513	205700	2272460	2400	2400	2400	2400	0
13	20240513	205600	2272460	2400	2400	2400	2400	0
14	20240513	205500	2272460	2400	2400	2400	2400	0
15	20240513	205400	2272460	2400	2400	2400	2400	0
16	20240513	205300	2272460	2400	2400	2400	2400	0
17	20240513	205200	2272460	2400	2400	2400	2400	0
18	20240513	205100	2272460	2400	2400	2400	2400	0
19	20240513	205000	2272460	2400	2400	2400	2400	0
20	20240513	204900	2272460	2400	2400	2400	2400	0
21	20240513	204800	2272460	2400	2400	2400	2400	0
22	20240513	204700	2272460	2400	2400	2400	2400	0
23	20240513	204600	2272460	2400	2400	2400	2400	0
24	20240513	204500	2272460	2400	2400	2400	2400	0
25	20240513	204400	2272460	2400	2400	2400	2400	0
26	20240513	204300	2272460	2400	2400	2400	2400	0
27	20240513	204200	2272460	2400	2400	2400	2400	0
28	20240513	204100	2272460	2400	2400	2400	2400	0
29	20240513	204000	2272460	2400	2400	2400	2400	0
30	20240513	203900	2272460	2400	2400	2400	2400	0
31	20240513	203800	2272460	2400	2400	2400	2400	0
32	20240513	203700	2272460	2400	2400	2400	2400	125
33	20240513	203600	2272460	2400	2400	2400	2400	0
34	20240513	203500	2272460	2400	2400	2400	2400	0
35	20240513	203400	2272460	2400	2400	2400	2400	0
36	20240513	203300	2272460	2400	2400	2400	2400	0
37	20240513	203200	2272460	2400	2400	2400	2400	0
38	20240513	203100	2272460	2400	2400	2400	2400	0
39	20240513	203000	2272460	2400	2400	2400	2400	0
40	20240513	202900	2272460	2400	2400	2400	2400	0
41	20240513	202800	2272460	2400	2400	2400	2400	0
42	20240513	202700	2272460	2400	2400	2400	2400	0
43	20240513	202600	2272460	2400	2400	2400	2400	0
44	20240513	202500	2272460	2400	2400	2400	2400	0
45	20240513	202400	2272460	2400	2400	2400	2400	0
46	20240513	202300	2272460	2400	2400	2400	2400	0
47	20240513	202200	2272460	2400	2400	2400	2400	0
48	20240513	202100	2272460	2400	2400	2400	2400	0
49	20240513	202000	2272460	2400	2400	2400	2400	0
50	20240513	201900	2272460	2400	2400	2400	2400	0
51	20240513	201800	2272460	2400	2400	2400	2400	0
52	20240513	201700	2272460	2400	2400	2400	2400	0
53	20240513	201600	2272460	2400	2400	2400	2400	0
54	20240513	201500	2272460	2400	2400	2400	2400	0
55	20240513	201400	2272460	2400	2400	2400	2400	0
56	20240513	201300	2272460	2400	2400	2400	2400	0
57	20240513	201200	2272460	2400	2400	2400	2400	0
58	20240513	201100	2272460	2400	2400	2400	2400	0
59	20240513	201000	2272460	2400	2400	2400	2400	0
60	20240513	200900	2272460	2400	2400	2400	2400	0
61	20240513	200800	2272460	2400	2400	2400	2400	0
62	20240513	200700	2272460	2400	2400	2400	2400	125
63	20240513	200600	2272460	2400	2400	2400	2400	0
64	20240513	200500	2272460	2400	2400	2400	2400	0
65	20240513	200400	2272460	2400	2400	2400	2400	0
66	20240513	200300	2272460	2400	2400	2400	2400	0
67	20240513	200200	2272460	2400	2400	2400	2400	0
68	20240513	200100	2272460	2400	2400	2400	2400	0
69	20240513	200000	2272460	2400	2400	2400	2400	0
70	20240513	195900	2272460	2400	2400	2400	2400	0
71	20240513	195800	2272460	2400	2400	2400	2400	0
72	20240513	195700	2272460	2400	2400	2400	2400	0
73	20240513	195600	2272460	2400	2400	2400	2400	0
74	20240513	195500	2272460	2400	2400	2400	2400	0
75	20240513	195400	2272460	2400	2400	2400	2400	0
76	20240513	195300	2272460	2400	2400	2400	2400	0
77	20240513	195200	2272460	2400	2400	2400	2400	0
78	20240513	195100	2272460	2400	2400	2400	2400	0
79	20240513	195000	2272460	2400	2400	2400	2400	0
80	20240513	194900	2272460	2400	2400	2400	2400	0
81	20240513	194800	2272460	2400	2400	2400	2400	0
82	20240513	194700	2272460	2400	2400	2400	2400	0
83	20240513	194600	2272460	2400	2400	2400	2400	0
84	20240513	194500	2272460	2400	2400	2400	2400	0
85	20240513	194400	2272460	2400	2400	2400	2400	0
86	20240513	194300	2272460	2400	2400	2400	2400	0
87	20240513	194200	2272460	2400	2400	2400	2400	0
88	20240513	194100	2272460	2400	2400	2400	2400	0
89	20240513	194000	2272460	2400	2400	2400	2400	0
90	20240513	193900	2272460	2400	2400	2400	2400	0
91	20240513	193800	2272460	2400	2400	2400	2400	0
92	20240513	193700	2272460	2400	2400	2400	2400	125
93	20240513	193600	2272460	2400	2400	2400	2400	0
94	20240513	193500	2272460	2400	2400	2400	2400	0
95	20240513	193400	2272460	2400	2400	2400	2400	0
96	20240513	193300	2272460	2400	2400	2400	2400	0
97	20240513	193200	2272460	2400	2400	2400	2400	0
98	20240513	193100	2272460	2400	2400	2400	2400	0
99	20240513	193000	2272460	2400	2400	2400	2400	0
100	20240513	192900	2272460	2400	2400	2400	2400	0
101	20240513	192800	2272460	2400	2400	2400	2400	0
102	20240513	192700	2272460	2400	2400	2400	2400	0
103	20240513	192600	2272460	2400	2400	2400	2400	0
104	20240513	192500	2272460	2400	2400	2400	2400	0
105	20240513	192400	2272460	2400	2400	2400	2400	0
106	20240513	192300	2272460	2400	2400	2400	2400	0
107	20240513	192200	2272460	2400	2400	2400	2400	0
108	20240513	192100	2272460	2400	2400	2400	2400	0
109	20240513	192000	2272460	2400	2400	2400	2400	0
110	20240513	191900	2272460	2400	2400	2400	2400	0
111	20240513	191800	2272460	2400	2400	2400	2400	0
112	20240513	191700	2272460	2400	2400	2400	2400	0
113	20240513	191600	2272460	2400	2400	2400	2400	0
114	20240513	191500	2272460	2400	2400	2400	2400	0
115	20240513	191400	2272460	2400	2400	2400	2400	0
116	20240513	191300	2272460	2400	2400	2400	2400	0
117	20240513	191200	2272460	2400	2400	2400	2400	0
118	20240513	191100	2272460	2400	2400	2400	2400	0
119	20240513	191000	2272460	2400	2400	2400	2400	0
120	20240513	190900	2272460	2400	2400	2400	2400	0
121	20240513	190800	2272460	2400	2400	2400	2400	0
122	20240513	190700	2272460	2400	2400	2400	2400	125
123	20240513	190600	2272460	2400	2400	2400	2400	0
124	20240513	190500	2272460	2400	2400	2400	2400	0
125	20240513	190400	2272460	2400	2400	2400	2400	0
126	20240513	190300	2272460	2400	2400	2400	2400	0
127	20240513	190200	2272460	2400	2400	2400	2400	0
128	20240513	190100	2272460	2400	2400	2400	2400	0
129	20240513	190000	2272460	2400	2400	2400	2400	0
130	20240513	185900	2272460	2400	2400	2400	2400	0
131	20240513	185800	2272460	2400	2400	2400	2400	0
132	20240513	185700	2272460	2400	2400	2400	2400	0
133	20240513	185600	2272460	2400	2400	2400	2400	0
134	20240513	185500	2272460	2400	2400	2400	2400	0
135	20240513	185400	2272460	2400	2400	2400	2400	0
136	20240513	185300	2272460	2400	2400	2400	2400	0
137	20240513	185200	2272460	2400	2400	2400	2400	0
138	20240513	185100	2272460	2400	2400	2400	2400	0
139	20240513	185000	2272460	2400	2400	2400	2400	0
140	20240513	184900	2272460	2400	2400	2400	2400	0
141	20240513	184800	2272460	2400	2400	2400	2400	0
142	20240513	184700	2272460	2400	2400	2400	2400	0
143	20240513	184600	2272460	2400	2400	2400	2400	0
144	20240513	184500	2272460	2400	2400	2400	2400	0
145	20240513	184400	2272460	2400	2400	2400	2400	0
146	20240513	184300	2272460	2400	2400	2400	2400	0
147	20240513	184200	2272460	2400	2400	2400	2400	0
148	20240513	184100	2272460	2400	2400	2400	2400	0
149	20240513	184000	2272460	2400	2400	2400	2400	0
150	20240513	183900	2272460	2400	2400	2400	2400	0
151	20240513	183800	2272460	2400	2400	2400	2400	0
152	20240513	183700	2272460	2400	2400	2400	2400	125
153	20240513	183600	2272460	2400	2400	2400	2400	0
154	20240513	183500	2272460	2400	2400	2400	2400	0
155	20240513	183400	2272460	2400	2400	2400	2400	0
156	20240513	183300	2272460	2400	2400	2400	2400	0
157	20240513	183200	2272460	2400	2400	2400	2400	0
158	20240513	183100	2272460	2400	2400	2400	2400	0
159	20240513	183000	2272460	2400	2400	2400	2400	0
160	20240513	182900	2272460	2400	2400	2400	2400	0
161	20240513	182800	2272460	2400	2400	2400	2400	0
162	20240513	182700	2272460	2400	2400	2400	2400	0
163	20240513	182600	2272460	2400	2400	2400	2400	0
164	20240513	182500	2272460	2400	2400	2400	2400	0
165	20240513	182400	2272460	2400	2400	2400	2400	0
166	20240513	182300	2272460	2400	2400	2400	2400	0
167	20240513	182200	2272460	2400	2400	2400	2400	0
168	20240513	182100	2272460	2400	2400	2400	2400	0
169	20240513	182000	2272460	2400	2400	2400	2400	0
170	20240513	181900	2272460	2400	2400	2400	2400	0
171	20240513	181800	2272460	2400	2400	2400	2400	0
172	20240513	181700	2272460	2400	2400	2400	2400	0
173	20240513	181600	2272460	2400	2400	2400	2400	0
174	20240513	181500	2272460	2400	2400	2400	2400	0
175	20240513	181400	2272460	2400	2400	2400	2400	0
176	20240513	181300	2272460	2400	2400	2400	2400	0
177	20240513	181200	2272460	2400	2400	2400	2400	0
178	20240513	181100	2272460	2400	2400	2400	2400	0
179	20240513	181000	2272460	2400	2400	2400	2400	0
180	20240513	180900	2272460	2400	2400	2400	2400	0
181	20240513	180800	2272460	2400	2400	2400	2400	0
182	20240513	180700	2272460	2400	2400	2400	2400	125
183	20240513	180600	2272460	2400	2400	2400	2400	0
184	20240513	180500	2272460	2400	2400	2400	2400	0
185	20240513	180400	2272460	2400	2400	2400	2400	0
186	20240513	180300	2272460	2400	2400	2400	2400	0
187	20240513	180200	2272460	2400	2400	2400	2400	0
188	20240513	180100	2272460	2400	2400	2400	2400	0
189	20240513	180000	2272460	2400	2400	2400	2400	0
190	20240513	175900	2272460	2400	2400	2400	2400	0
191	20240513	175800	2272460	2400	2400	2400	2400	0
192	20240513	175700	2272460	2400	2400	2400	2400	0
193	20240513	175600	2272460	2400	2400	2400	2400	0
194	20240513	175500	2272460	2400	2400	2400	2400	0
195	20240513	175400	2272460	2400	2400	2400	2400	0
196	20240513	175300	2272460	2400	2400	2400	2400	0
197	20240513	175200	2272460	2400	2400	2400	2400	0
198	20240513	175100	2272460	2400	2400	2400	2400	0
199	20240513	175000	2272460	2400	2400	2400	2400	0
200	20240513	174900	2272460	2400	2400	2400	2400	0
201	20240513	174800	2272460	2400	2400	2400	2400	0
202	20240513	174700	2272460	2400	2400	2400	2400	0
203	20240513	174600	2272460	2400	2400	2400	2400	0
204	20240513	174500	2272460	2400	2400	2400	2400	0
205	20240513	174400	2272460	2400	2400	2400	2400	0
206	20240513	174300	2272460	2400	2400	2400	2400	0
207	20240513	174200	2272460	2400	2400	2400	2400	0
208	20240513	174100	2272460	2400	2400	2400	2400	0
209	20240513	174000	2272460	2400	2400	2400	2400	0
210	20240513	173900	2272460	2400	2400	2400	2400	0
211	20240513	173800	2272460	2400	2400	2400	2400	0
212	20240513	173700	2272460	2400	2400	2400	2400	125
213	20240513	173600	2272460	2400	2400	2400	2400	0
214	20240513	173500	2272460	2400	2400	2400	2400	0
215	20240513	173400	2272460	2400	2400	2400	2400	0
216	20240513	173300	2272460	2400	2400	2400	2400	0
217	20240513	173200	2272460	2400	2400	2400	2400	0
218	20240513	173100	2272460	2400	2400	2400	2400	0
219	20240513	173000	2272460	2400	2400	2400	2400	0
220	20240513	172900	2272460	2400	2400	2400	2400	0
221	20240513	172800	2272460	2400	2400	2400	2400	0
222	20240513	172700	2272460	2400	2400	2400	2400	0
223	20240513	172600	2272460	2400	2400	2400	2400	0
224	20240513	172500	2272460	2400	2400	2400	2400	0
225	20240513	172400	2272460	2400	2400	2400	2400	0
226	20240513	172300	2272460	2400	2400	2400	2400	0
227	20240513	172200	2272460	2400	2400	2400	2400	0
228	20240513	172100	2272460	2400	2400	2400	2400	0
229	20240513	172000	2272460	2400	2400	2400	2400	0
230	20240513	171900	2272460	2400	2400	2400	2400	0
231	20240513	171800	2272460	2400	2400	2400	2400	0
232	20240513	171700	2272460	2400	2400	2400	2400	0
233	20240513	171600	2272460	2400	2400	2400	2400	0
234	20240513	171500	2272460	2400	2400	2400	2400	0
235	20240513	171400	2272460	2400	2400	2400	2400	0
236	20240513	171300	2272460	2400	2400	2400	2400	0
237	20240513	171200	2272460	2400	2400	2400	2400	0
238	20240513	171100	2272460	2400	2400	2400	2400	0
239	20240513	171000	2272460	2400	2400	2400	2400	0
240	20240513	170900	2272460	2400	2400	2400	2400	0
241	20240513	170800	2272460	2400	2400	2400	2400	0
242	20240513	170700	2272460	2400	2400	2400	2400	125
243	20240513	170600	2272460	2400	2400	2400	2400	0
244	20240513	170500	2272460	2400	2400	2400	2400	0
245	20240513	170400	2272460	2400	2400	2400	2400	0
246	20240513	170300	2272460	2400	2400	2400	2400	0
247	20240513	170200	2272460	2400	2400	2400	2400	0
248	20240513	170100	2272460	2400	2400	2400	2400	0
249	20240513	170000	2272460	2400	2400	2400	2400	0
250	20240513	165900	2272460	2400	2400	2400	2400	0
251	20240513	165800	2272460	2400	2400	2400	2400	0
252	20240513	165700	2272460	2400	2400	2400	2400	0
253	20240513	165600	2272460	2400	2400	2400	2400	0
254	20240513	165500	2272460	2400	2400	2400	2400	0
255	20240513	165400	2272460	2400	2400	2400	2400	0
256	20240513	165300	2272460	2400	2400	2400	2400	0
257	20240513	165200	2272460	2400	2400	2400	2400	0
258	20240513	165100	2272460	2400	2400	2400	2400	0
259	20240513	165000	2272460	2400	2400	2400	2400	0
260	20240513	164900	2272460	2400	2400	2400	2400	0
261	20240513	164800	2272460	2400	2400	2400	2400	0
262	20240513	164700	2272460	2400	2400	2400	2400	0
263	20240513	164600	2272460	2400	2400	2400	2400	0
264	20240513	164500	2272460	2400	2400	2400	2400	0
265	20240513	164400	2272460	2400	2400	2400	2400	0
266	20240513	164300	2272460	2400	2400	2400	2400	0
267	20240513	164200	2272460	2400	2400	2400	2400	0
268	20240513	164100	2272460	2400	2400	2400	2400	0
269	20240513	164000	2272460	2400	2400	2400	2400	0
270	20240513	163900	2272460	2400	2400	2400	2400	0
271	20240513	163800	2272460	2400	2400	2400	2400	0
272	20240513	163700	2272460	2400	2400	2400	2400	125
273	20240513	163600	2272460	2400	2400	2400	2400	0
274	20240513	163500	2272460	2400	2400	2400	2400	0
275	20240513	163400	2272460	2400	2400	2400	2400	0
276	20240513	163300	2272460	2400	2400	2400	2400	0
277	20240513	163200	2272460	2400	2400	2400	2400	0
278	20240513	163100	2272460	2400	2400	2400	2400	0
279	20240513	163000	2272460	2400	2400	2400	2400	0
280	20240513	162900	2272460	2400	2400	2400	2400	0
281	20240513	162800	2272460	2400	2400	2400	2400	0
282	20240513	162700	2272460	2400	2400	2400	2400	0
283	20240513	162600	2272460	2400	2400	2400	2400	0
284	20240513	162500	2272460	2400	2400	2400	2400	0
285	20240513	162400	2272460	2400	2400	2400	2400	0
286	20240513	162300	2272460	2400	2400	2400	2400	0
287	20240513	162200	2272460	2400	2400	2400	2400	0
288	20240513	162100	2272460	2400	2400	2400	2400	0
289	20240513	162000	2272460	2400	2400	2400	2400	0
290	20240513	161900	2272460	2400	2400	2400	2400	0
291	20240513	161800	2272460	2400	2400	2400	2400	0
292	20240513	161700	2272460	2400	2400	2400	2400	0
293	20240513	161600	2272460	2400	2400	2400	2400	0
294	20240513	161500	2272460	2400	2400	2400	2400	0
295	20240513	161400	2272460	2400	2400	2400	2400	0
296	20240513	161300	2272460	2400	2400	2400	2400	0
297	20240513	161200	2272460	2400	2400	2400	2400	0
298	20240513	161100	2272460	2400	2400	2400	2400	0
299	20240513	161000	2272460	2400	2400	2400	2400	0
300	20240513	160900	2272460	2400	2400	2400	2400	0
301	20240513	160800	2272460	2400	2400	2400	2400	0
302	20240513	160700	2272460	2400	2400	2400	2400	125
303	20240513	160600	2272460	2400	2400	2400	2400	0
304	20240513	160500	2272460	2400	2400	2400	2400	0
305	20240513	160400	2272460	2400	2400	2400	2400	0
306	20240513	160300	2272460	2400	2400	2400	2400	0
307	20240513	160200	2272460	2400	2400	2400	2400	0
308	20240513	160100	2272460	2400	2400	2400	2400	0
309	20240513	160000	2272460	2400	2400	2400	2400	0
310	20240513	155900	2272460	2400	2400	2400	2400	0
311	20240513	155800	2272460	2400	2400	2400	2400	0
312	20240513	155700	2272460	2400	2400	2400	2400	0
313	20240513	155600	2272460	2400	2400	2400	2400	0
314	20240513	155500	2272460	2400	2400	2400	2400	0
315	20240513	155400	2272460	2400	2400	2400	2400	0
316	20240513	155300	2272460	2400	2400	2400	2400	0
317	20240513	155200	2272460	2400	2400	2400	2400	0
318	20240513	155100	2272460	2400	2400	2400	2400	0
319	20240513	155000	2272460	2400	2400	2400	2400	0
320	20240513	154900	2272460	2400	2400	2400	2400	0
321	20240513	154800	2272460	2400	2400	2400	2400	0
322	20240513	154700	2272460	2400	2400	2400	2400	0
323	20240513	154600	2272460	2400	2400	2400	2400	0
324	20240513	154500	2272460	2400	2400	2400	2400	0
325	20240513	154400	2272460	2400	2400	2400	2400	0
326	20240513	154300	2272460	2400	2400	2400	2400	0
327	20240513	154200	2272460	2400	2400	2400	2400	0
328	20240513	154100	2272460	2400	2400	2400	2400	0
329	20240513	154000	2272460	2400	2400	2400	2400	0
330	20240513	153900	2272460	2400	2400	2400	2400	0
331	20240513	153800	2272460	2400	2400	2400	2400	0
332	20240513	153700	2272460	2400	2400	2400	2400	125
333	20240513	153600	2272460	2400	2400	2400	2400	0
334	20240513	153500	2272460	2400	2400	2400	2400	0
335	20240513	153400	2272460	2400	2400	2400	2400	0
336	20240513	153300	2272460	2400	2400	2400	2400	0
337	20240513	153200	2272460	2400	2400	2400	2400	0
338	20240513	153100	2272460	2400	2400	2400	2400	0
339	20240513	153000	2272460	2400	2400	2400	2400	0
340	20240513	152900	2272460	2400	2400	2400	2400	0
341	20240513	152800	2272460	2400	2400	2400	2400	0
342	20240513	152700	2272460	2400	2400	2400	2400	0
343	20240513	152600	2272460	2400	2400	2400	2400	0
344	20240513	152500	2272460	2400	2400	2400	2400	0
345	20240513	152400	2272460	2400	2400	2400	2400	0
346	20240513	152300	2272460	2400	2400	2400	2400	0
347	20240513	152200	2272460	2400	2400	2400	2400	0
348	20240513	152100	2272460	2400	2400	2400	2400	0
349	20240513	152000	2272460	2400	2400	2400	2400	0
350	20240513	151900	2272460	2400	2400	2400	2400	0
351	20240513	151800	2272460	2400	2400	2400	2400	0
352	20240513	151700	2272460	2400	2400	2400	2400	0
353	20240513	151600	2272460	2400	2400	2400	2400	0
354	20240513	151500	2272460	2400	2400	2400	2400	0
355	20240513	151400	2272460	2400	2400	2400	2400	0
356	20240513	151300	2272460	2400	2400	2400	2400	0
357	20240513	151200	2272460	2400	2400	2400	2400	0
358	20240513	151100	2272460	2400	2400	2400	2400	0
359	20240513	151000	2272460	2400	2400	2400	2400	0
360	20240513	150900	2272460	2400	2400	2400	2400	0
361	20240513	150800	2272460	2400	2400	2400	2400	0
362	20240513	150700	2272460	2400	2400	2400	2400	0
363	20240513	150600	2272460	2400	2400	2400	2400	0
364	20240513	150500	2272460	2400	2400	2400	2400	0
365	20240513	150400	2272460	2400	2400	2400	2400	0
366	20240513	150300	2272460	2400	2400	2400	2400	0
367	20240513	150200	2272460	2400	2400	2400	2400	0
368	20240513	150100	2272460	2400	2400	2400	2400	0
369	20240513	150000	2272460	2400	2400	2400	2400	0
370	20240513	145900	2272460	2400	2400	2400	2400	0
371	20240513	145800	2272460	2400	2400	2400	2400	0
372	20240513	145700	2272460	2400	2400	2400	2400	0
373	20240513	145600	2272460	2400	2400	2400	2400	0
374	20240513	145500	2272460	2400	2400	2400	2400	0
375	20240513	145400	2272460	2400	2400	2400	2400	0
376	20240513	145300	2272460	2400	2400	2400	2400	0
377	20240513	145200	2272460	2400	2400	2400	2400	0
378	20240513	145100	2272460	2400	2400	2400	2400	0
379	20240513	145000	2272460	2400	2400	2400	2400	0
380	20240513	144900	2272460	2400	2400	2400	2400	0
381	20240513	144800	2272460	2400	2400	2400	2400	0
382	20240513	144700	2272460	2400	2400	2400	2400	0
383	20240513	144600	2272460	2400	2400	2400	2400	0
384	20240513	144500	2272460	2400	2400	2400	2400	0
385	20240513	144400	2272460	2400	2400	2400	2400	0
386	20240513	144300	2272460	2400	2400	2400	2400	0
387	20240513	144200	2272460	2400	2400	2400	2400	0
388	20240513	144100	2272460	2400	2400	2400	2400	0
389	20240513	144000	2272460	2400	2400	2400	2400	0
390	20240513	143900	2272460	2400	2400	2400	2400	0
391	20240513	143800	2272460	2400	2400	2400	2400	0
392	20240513	143700	2272460	2400	2400	2400	2400	0
393	20240513	143600	2272460	2400	2400	2400	2400	0
394	20240513	143500	2272460	2400	2400	2400	2400	0
395	20240513	143400	2272460	2400	2400	2400	2400	0
396	20240513	143300	2272460	2400	2400	2400	2400	0
397	20240513	143200	2272460	2400	2400	2400	2400	0
398	20240513	143100	2272460	2400	2400	2400	2400	0
399	20240513	143000	2272460	2400	2400	2400	2400	0
400	20240513	142900	2272460	2400	2400	2400	2400	0
401	20240513	142800	2272460	2400	2400	2400	2400	0
402	20240513	142700	2272460	2400	2400	2400	2400	0
403	20240513	142600	2272460	2400	2400	2400	2400	0
404	20240513	142500	2272460	2400	2400	2400	2400	0
405	20240513	142400	2272460	2400	2400	2400	2400	0
406	20240513	142300	2272460	2400	2400	2400	2400	0
407	20240513	142200	2272460	2400	2400	2400	2400	0
408	20240513	142100	2272460	2400	2400	2400	2400	0
409	20240513	142000	2272460	2400	2400	2400	2400	0
410	20240513	141900	2272460	2400	2400	2400	2400	0
411	20240513	141800	2272460	2400	2400	2400	2400	0
412	20240513	141700	2272460	2400	2400	2400	2400	0
413	20240513	141600	2272460	2400	2400	2400	2400	0
414	20240513	141500	2272460	2400	2400	2400	2400	0
415	20240513	141400	2272460	2400	2400	2400	2400	0
416	20240513	141300	2272460	2400	2400	2400	2400	0
417	20240513	141200	2272460	2400	2400	2400	2400	0
418	20240513	141100	2272460	2400	2400	2400	2400	0
419	20240513	141000	2272460	2400	2400	2400	2400	0
420	20240513	140900	2272460	2400	2400	2400	2400	0
421	20240513	140800	2272460	2400	2400	2400	2400	0
422	20240513	140700	2272460	2400	2400	2400	2400	0
423	20240513	140600	2272460	2400	2400	2400	2400	0
424	20240513	140500	2272460	2400	2400	2400	2400	0
425	20240513	140400	2272460	2400	2400	2400	2400	0
426	20240513	140300	2272460	2400	2400	2400	2400	0
427	20240513	140200	2272460	2400	2400	2400	2400	0
428	20240513	140100	2272460	2400	2400	2400	2400	0
429	20240513	140000	2272460	2400	2400	2400	2400	0
430	20240513	135900	2272460	2400	2400	2400	2400	0
431	20240513	135800	2272460	2400	2400	2400	2400	0
432	20240513	135700	2272460	2400	2400	2400	2400	0
433	20240513	135600	2272460	2400	2400	2400	2400	0
434	20240513	135500	2272460	2400	2400	2400	2400	125
435	20240513	135400	1972460	2400	2400	2400	2400	0
436	20240513	135300	1972460	2400	2400	2400	2400	0
437	20240513	135200	1972460	2400	2400	2400	2400	0
438	20240513	135100	1972460	2400	2400	2400	2400	0
439	20240513	135000	1972460	2400	2400	2400	2400	0
440	20240513	134900	1972460	2400	2400	2400	2400	0
441	20240513	134800	1972460	2400	2400	2400	2400	0
442	20240513	134700	1972460	2400	2400	2400	2400	0
443	20240513	134600	1972460	2400	2400	2400	2400	0
444	20240513	134500	1972460	2400	2400	2400	2400	0
445	20240513	134400	1972460	2400	2400	2400	2400	0
446	20240513	134300	1972460	2400	2400	2400	2400	0
447	20240513	134200	1972460	2400	2400	2400	2400	0
448	20240513	134100	1972460	2400	2400	2400	2400	0
449	20240513	134000	1972460	2400	2400	2400	2400	0
450	20240513	133900	1972460	2400	2400	2400	2400	0
451	20240513	133800	1972460	2400	2400	2400	2400	0
452	20240513	133700	1972460	2400	2400	2400	2400	0
453	20240513	133600	1972460	2400	2400	2400	2400	0
454	20240513	133500	1972460	2400	2400	2400	2400	0
455	20240513	133400	1972460	2400	2400	2400	2400	0
456	20240513	133300	1972460	2400	2400	2400	2400	0
457	20240513	133200	1972460	2400	2400	2400	2400	0
458	20240513	133100	1972460	2400	2400	2400	2400	0
459	20240513	133000	1972460	2400	2400	2400	2400	0
460	20240513	132900	1972460	2400	2400	2400	2400	0
461	20240513	132800	1972460	2400	2400	2400	2400	0
462	20240513	132700	1972460	2400	2400	2400	2400	0
463	20240513	132600	1972460	2400	2400	2400	2400	0
464	20240513	132500	1972460	2400	2400	2400	2400	0
465	20240513	132400	1972460	2400	2400	2400	2400	0
466	20240513	132300	1972460	2400	2400	2400	2400	0
467	20240513	132200	1972460	2400	2400	2400	2400	0
468	20240513	132100	1972460	2400	2400	2400	2400	0
469	20240513	132000	1972460	2400	2400	2400	2400	0
470	20240513	131900	1972460	2400	2400	2400	2400	0
471	20240513	131800	1972460	2400	2400	2400	2400	0
472	20240513	131700	1972460	2400	2400	2400	2400	0
473	20240513	131600	1972460	2400	2400	2400	2400	0
474	20240513	131500	1972460	2400	2400	2400	2400	0
475	20240513	131400	1972460	2400	2400	2400	2400	0
476	20240513	131300	1972460	2400	2400	2400	2400	0
477	20240513	131200	1972460	2400	2400	2400	2400	0
478	20240513	131100	1972460	2400	2400	2400	2400	0
479	20240513	131000	1972460	2400	2400	2400	2400	0
480	20240513	130900	1972460	2400	2400	2400	2400	0
481	20240513	130800	1972460	2400	2400	2400	2400	0
482	20240513	130700	1972460	2400	2400	2400	2400	0
483	20240513	130600	1972460	2400	2400	2400	2400	0
484	20240513	130500	1972460	2400	2400	2400	2400	0
485	20240513	130400	1972460	2400	2350	2400	2350	10
486	20240513	130300	1948860	2350	2350	2350	2350	0
487	20240513	130200	1948860	2350	2350	2350	2350	0
488	20240513	130100	1948860	2350	2350	2350	2350	0
489	20240513	130000	1948860	2350	2350	2350	2350	0
490	20240513	125900	1948860	2350	2350	2350	2350	0
491	20240513	125800	1948860	2350	2350	2350	2350	0
492	20240513	125700	1948860	2350	2350	2350	2350	0
493	20240513	125600	1948860	2350	2350	2350	2350	0
494	20240513	125500	1948860	2350	2350	2350	2350	0
495	20240513	125400	1948860	2350	2350	2350	2350	0
496	20240513	125300	1948860	2350	2350	2350	2350	0
497	20240513	125200	1948860	2350	2350	2350	2350	0
498	20240513	125100	1948860	2350	2350	2350	2350	0
499	20240513	125000	1948860	2350	2350	2350	2350	0
500	20240513	124900	1948860	2350	2350	2350	2350	0
501	20240513	124800	1948860	2350	2350	2350	2350	0
502	20240513	124700	1948860	2350	2350	2350	2350	0
503	20240513	124600	1948860	2350	2350	2350	2350	0
504	20240513	124500	1948860	2350	2350	2350	2350	0
505	20240513	124400	1948860	2350	2350	2350	2350	0
506	20240513	124300	1948860	2350	2350	2350	2350	0
507	20240513	124200	1948860	2350	2350	2350	2350	1
508	20240513	124100	1946510	2350	2350	2350	2350	1
509	20240513	124000	1944160	2400	2400	2400	2400	0
510	20240513	123900	1944160	2400	2400	2400	2400	0
511	20240513	123800	1944160	2400	2400	2400	2400	0
512	20240513	123700	1944160	2400	2400	2400	2400	0
513	20240513	123600	1944160	2400	2400	2400	2400	0
514	20240513	123500	1944160	2400	2400	2400	2400	0
515	20240513	123400	1944160	2400	2400	2400	2400	0
516	20240513	123300	1944160	2400	2400	2400	2400	0
517	20240513	123200	1944160	2400	2400	2400	2400	0
518	20240513	123100	1944160	2400	2400	2400	2400	0
519	20240513	123000	1944160	2400	2400	2400	2400	0
520	20240513	122900	1944160	2400	2400	2400	2400	0
521	20240513	122800	1944160	2400	2400	2400	2400	0
522	20240513	122700	1944160	2400	2330	2400	2330	593
523	20240513	122600	562400	2330	2330	2330	2330	0
524	20240513	122500	562400	2330	2330	2330	2330	0
525	20240513	122400	562400	2330	2330	2330	2330	90
526	20240513	122300	352700	2330	2330	2330	2330	0
527	20240513	122200	352700	2330	2330	2330	2330	10
528	20240513	122100	329400	2400	2400	2400	2400	0
529	20240513	122000	329400	2400	2400	2400	2400	0
530	20240513	121900	329400	2400	2400	2400	2400	0
531	20240513	121800	329400	2400	2400	2400	2400	0
532	20240513	121700	329400	2400	2400	2400	2400	0
533	20240513	121600	329400	2400	2400	2400	2400	0
534	20240513	121500	329400	2400	2400	2400	2400	0
535	20240513	121400	329400	2400	2400	2400	2400	0
536	20240513	121300	329400	2400	2400	2400	2400	0
537	20240513	121200	329400	2400	2400	2400	2400	0
538	20240513	121100	329400	2400	2400	2400	2400	0
539	20240513	121000	329400	2400	2400	2400	2400	0
540	20240513	120900	329400	2400	2400	2400	2400	0
541	20240513	120800	329400	2400	2400	2400	2400	0
542	20240513	120700	329400	2400	2400	2400	2400	0
543	20240513	120600	329400	2400	2400	2400	2400	0
544	20240513	120500	329400	2400	2400	2400	2400	0
545	20240513	120400	329400	2400	2400	2400	2400	0
546	20240513	120300	329400	2400	2400	2400	2400	0
547	20240513	120200	329400	2400	2400	2400	2400	0
548	20240513	120100	329400	2400	2400	2400	2400	0
549	20240513	120000	329400	2400	2400	2400	2400	0
550	20240513	115900	329400	2400	2400	2400	2400	0
551	20240513	115800	329400	2400	2400	2400	2400	0
552	20240513	115700	329400	2400	2400	2400	2400	0
553	20240513	115600	329400	2400	2400	2400	2400	0
554	20240513	115500	329400	2400	2400	2400	2400	0
555	20240513	115400	329400	2400	2400	2400	2400	0
556	20240513	115300	329400	2400	2400	2400	2400	0
557	20240513	115200	329400	2400	2400	2400	2400	0
558	20240513	115100	329400	2400	2400	2400	2400	0
559	20240513	115000	329400	2400	2400	2400	2400	0
560	20240513	114900	329400	2400	2400	2400	2400	0
561	20240513	114800	329400	2400	2400	2400	2400	0
562	20240513	114700	329400	2400	2400	2400	2400	0
563	20240513	114600	329400	2400	2400	2400	2400	0
564	20240513	114500	329400	2400	2400	2400	2400	0
565	20240513	114400	329400	2400	2400	2400	2400	0
566	20240513	114300	329400	2400	2400	2400	2400	0
567	20240513	114200	329400	2400	2400	2400	2400	0
568	20240513	114100	329400	2400	2400	2400	2400	0
569	20240513	114000	329400	2400	2400	2400	2400	0
570	20240513	113900	329400	2400	2400	2400	2400	0
571	20240513	113800	329400	2400	2400	2400	2400	0
572	20240513	113700	329400	2400	2400	2400	2400	0
573	20240513	113600	329400	2400	2400	2400	2400	0
574	20240513	113500	329400	2400	2400	2400	2400	0
575	20240513	113400	329400	2400	2400	2400	2400	0
576	20240513	113300	329400	2400	2400	2400	2400	0
577	20240513	113200	329400	2400	2400	2400	2400	0
578	20240513	113100	329400	2400	2400	2400	2400	0
579	20240513	113000	329400	2400	2400	2400	2400	0
580	20240513	112900	329400	2400	2400	2400	2400	0
581	20240513	112800	329400	2400	2400	2400	2400	0
582	20240513	112700	329400	2400	2400	2400	2400	0
583	20240513	112600	329400	2400	2400	2400	2400	0
584	20240513	112500	329400	2400	2400	2400	2400	0
585	20240513	112400	329400	2400	2400	2400	2400	0
586	20240513	112300	329400	2400	2400	2400	2400	0
587	20240513	112200	329400	2400	2400	2400	2400	0
588	20240513	112100	329400	2400	2400	2400	2400	0
589	20240513	112000	329400	2400	2400	2400	2400	0
590	20240513	111900	329400	2400	2400	2400	2400	0
591	20240513	111800	329400	2400	2400	2400	2400	0
592	20240513	111700	329400	2400	2400	2400	2400	0
593	20240513	111600	329400	2400	2400	2400	2400	0
594	20240513	111500	329400	2400	2400	2400	2400	0
595	20240513	111400	329400	2400	2400	2400	2400	0
596	20240513	111300	329400	2400	2400	2400	2400	0
597	20240513	111200	329400	2400	2400	2400	2400	0
598	20240513	111100	329400	2400	2400	2400	2400	0
599	20240513	111000	329400	2400	2400	2400	2400	0
600	20240513	110900	329400	2400	2400	2400	2400	0
601	20240513	110800	329400	2400	2400	2400	2400	0
602	20240513	110700	329400	2400	2400	2400	2400	0
603	20240513	110600	329400	2400	2400	2400	2400	0
604	20240513	110500	329400	2400	2400	2400	2400	0
605	20240513	110400	329400	2400	2400	2400	2400	0
606	20240513	110300	329400	2400	2400	2400	2400	0
607	20240513	110200	329400	2400	2400	2400	2400	0
608	20240513	110100	329400	2400	2400	2400	2400	0
609	20240513	110000	329400	2400	2400	2400	2400	0
610	20240513	105900	329400	2400	2400	2400	2400	0
611	20240513	105800	329400	2400	2400	2400	2400	0
612	20240513	105700	329400	2400	2400	2400	2400	0
613	20240513	105600	329400	2400	2400	2400	2400	0
614	20240513	105500	329400	2400	2400	2400	2400	0
615	20240513	105400	329400	2400	2400	2400	2400	0
616	20240513	105300	329400	2400	2400	2400	2400	0
617	20240513	105200	329400	2400	2400	2400	2400	0
618	20240513	105100	329400	2400	2400	2400	2400	0
619	20240513	105000	329400	2400	2400	2400	2400	0
620	20240513	104900	329400	2400	2400	2400	2400	0
621	20240513	104800	329400	2400	2400	2400	2400	0
622	20240513	104700	329400	2400	2400	2400	2400	0
623	20240513	104600	329400	2400	2400	2400	2400	0
624	20240513	104500	329400	2400	2400	2400	2400	0
625	20240513	104400	329400	2400	2400	2400	2400	0
626	20240513	104300	329400	2400	2400	2400	2400	0
627	20240513	104200	329400	2400	2400	2400	2400	0
628	20240513	104100	329400	2400	2400	2400	2400	0
629	20240513	104000	329400	2400	2400	2400	2400	0
630	20240513	103900	329400	2400	2400	2400	2400	0
631	20240513	103800	329400	2400	2400	2400	2400	0
632	20240513	103700	329400	2400	2400	2400	2400	0
633	20240513	103600	329400	2400	2400	2400	2400	0
634	20240513	103500	329400	2400	2400	2400	2400	0
635	20240513	103400	329400	2400	2400	2400	2400	0
636	20240513	103300	329400	2400	2400	2400	2400	0
637	20240513	103200	329400	2400	2400	2400	2400	0
638	20240513	103100	329400	2400	2400	2400	2400	0
639	20240513	103000	329400	2400	2400	2400	2400	0
640	20240513	102900	329400	2400	2400	2400	2400	0
641	20240513	102800	329400	2400	2400	2400	2400	0
642	20240513	102700	329400	2400	2400	2400	2400	0
643	20240513	102600	329400	2400	2400	2400	2400	0
644	20240513	102500	329400	2400	2400	2400	2400	0
645	20240513	102400	329400	2400	2400	2400	2400	0
646	20240513	102300	329400	2400	2400	2400	2400	0
647	20240513	102200	329400	2400	2400	2400	2400	0
648	20240513	102100	329400	2400	2400	2400	2400	0
649	20240513	102000	329400	2400	2400	2400	2400	0
650	20240513	101900	329400	2400	2400	2400	2400	0
651	20240513	101800	329400	2400	2400	2400	2400	0
652	20240513	101700	329400	2400	2400	2400	2400	0
653	20240513	101600	329400	2400	2400	2400	2400	0
654	20240513	101500	329400	2400	2400	2400	2400	0
655	20240513	101400	329400	2400	2400	2400	2400	0
656	20240513	101300	329400	2400	2400	2400	2400	0
657	20240513	101200	329400	2400	2400	2400	2400	0
658	20240513	101100	329400	2400	2400	2400	2400	0
659	20240513	101000	329400	2400	2400	2400	2400	0
660	20240513	100900	329400	2400	2400	2400	2400	0
661	20240513	100800	329400	2400	2400	2400	2400	0
662	20240513	100700	329400	2400	2400	2400	2400	0
663	20240513	100600	329400	2400	2400	2400	2400	0
664	20240513	100500	329400	2400	2400	2400	2400	0
665	20240513	100400	329400	2400	2400	2400	2400	0
666	20240513	100300	329400	2400	2400	2400	2400	0
667	20240513	100200	329400	2400	2400	2400	2400	0
668	20240513	100100	329400	2400	2400	2400	2400	0
669	20240513	100000	329400	2400	2400	2400	2400	0
670	20240513	095900	329400	2400	2400	2400	2400	0
671	20240513	095800	329400	2400	2400	2400	2400	0
672	20240513	095700	329400	2400	2400	2400	2400	0
673	20240513	095600	329400	2400	2400	2400	2400	0
674	20240513	095500	329400	2400	2400	2400	2400	0
675	20240513	095400	329400	2400	2400	2400	2400	0
676	20240513	095300	329400	2400	2400	2400	2400	0
677	20240513	095200	329400	2400	2400	2400	2400	0
678	20240513	095100	329400	2400	2400	2400	2400	0
679	20240513	095000	329400	2400	2400	2400	2400	0
680	20240513	094900	329400	2400	2400	2400	2400	0
681	20240513	094800	329400	2400	2400	2400	2400	0
682	20240513	094700	329400	2400	2400	2400	2400	0
683	20240513	094600	329400	2400	2400	2400	2400	0
684	20240513	094500	329400	2400	2400	2400	2400	0
685	20240513	094400	329400	2400	2400	2400	2400	0
686	20240513	094300	329400	2400	2400	2400	2400	0
687	20240513	094200	329400	2400	2400	2400	2400	0
688	20240513	094100	329400	2400	2400	2400	2400	1
689	20240513	094000	327000	2400	2400	2400	2400	0
690	20240513	093900	327000	2400	2400	2400	2400	0
691	20240513	093800	327000	2400	2400	2400	2400	0
692	20240513	093700	327000	2400	2400	2400	2400	0
693	20240513	093600	327000	2400	2400	2400	2400	0
694	20240513	093500	327000	2400	2400	2400	2400	0
695	20240513	093400	327000	2400	2400	2400	2400	0
696	20240513	093300	327000	2400	2400	2400	2400	0
697	20240513	093200	327000	2400	2400	2400	2400	0
698	20240513	093100	327000	2400	2400	2400	2400	0
699	20240513	093000	327000	2400	2400	2400	2400	0
700	20240513	092900	327000	2400	2400	2400	2400	0
701	20240513	092800	327000	2400	2400	2400	2400	0
702	20240513	092700	327000	2400	2400	2400	2400	0
703	20240513	092600	327000	2400	2400	2400	2400	0
704	20240513	092500	327000	2400	2400	2400	2400	0
705	20240513	092400	327000	2400	2400	2400	2400	0
706	20240513	092300	327000	2400	2400	2400	2400	0
707	20240513	092200	327000	2400	2400	2400	2400	0
708	20240513	092100	327000	2400	2400	2400	2400	0
709	20240513	092000	327000	2400	2400	2400	2400	0
710	20240513	091900	327000	2400	2400	2400	2400	0
711	20240513	091800	327000	2400	2400	2400	2400	0
712	20240513	091700	327000	2400	2400	2400	2400	0
713	20240513	091600	327000	2400	2400	2400	2400	91
714	20240513	091500	108600	2400	2400	2400	2400	0
715	20240513	091400	108600	2400	2400	2400	2400	0
716	20240513	091300	108600	2400	2400	2400	2400	0
717	20240513	091200	108600	2400	2400	2400	2400	9
718	20240513	091100	87000	2400	2400	2400	2400	0
719	20240513	091000	87000	2400	2400	2400	2400	0
720	20240513	090900	87000	2400	2400	2400	2400	0
721	20240513	090800	87000	2400	2400	2400	2400	0
722	20240513	090700	87000	2400	2400	2400	2400	1
723	20240513	090600	84600	2350	2350	2350	2350	33
724	20240513	090500	7050	2350	2350	2350	2350	0
725	20240513	090400	7050	2350	2350	2350	2350	0
726	20240513	090300	7050	2350	2350	2350	2350	0
727	20240513	090200	7050	2350	2350	2350	2350	2
728	20240513	090100	2350	2350	2350	2350	2350	0
729	20240513	090000	2350	2350	2350	2350	2350	1