KissMeData/318660/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211200	6136021	2100	2100	2100	2100	3
3	20240503	211100	6136021	2100	2100	2100	2100	0
4	20240503	211000	6136021	2100	2100	2100	2100	0
5	20240503	210900	6136021	2100	2100	2100	2100	0
6	20240503	210800	6136021	2100	2100	2100	2100	0
7	20240503	210700	6136021	2100	2100	2100	2100	0
8	20240503	210600	6136021	2100	2100	2100	2100	0
9	20240503	210500	6136021	2100	2100	2100	2100	0
10	20240503	210400	6136021	2100	2100	2100	2100	0
11	20240503	210300	6136021	2100	2100	2100	2100	0
12	20240503	210200	6136021	2100	2100	2100	2100	0
13	20240503	210100	6136021	2100	2100	2100	2100	0
14	20240503	210000	6136021	2100	2100	2100	2100	0
15	20240503	205900	6136021	2100	2100	2100	2100	0
16	20240503	205800	6136021	2100	2100	2100	2100	0
17	20240503	205700	6136021	2100	2100	2100	2100	0
18	20240503	205600	6136021	2100	2100	2100	2100	0
19	20240503	205500	6136021	2100	2100	2100	2100	0
20	20240503	205400	6136021	2100	2100	2100	2100	0
21	20240503	205300	6136021	2100	2100	2100	2100	0
22	20240503	205200	6136021	2100	2100	2100	2100	0
23	20240503	205100	6136021	2100	2100	2100	2100	0
24	20240503	205000	6136021	2100	2100	2100	2100	0
25	20240503	204900	6136021	2100	2100	2100	2100	0
26	20240503	204800	6136021	2100	2100	2100	2100	0
27	20240503	204700	6136021	2100	2100	2100	2100	0
28	20240503	204600	6136021	2100	2100	2100	2100	0
29	20240503	204500	6136021	2100	2100	2100	2100	0
30	20240503	204400	6136021	2100	2100	2100	2100	0
31	20240503	204300	6136021	2100	2100	2100	2100	0
32	20240503	204200	6136021	2100	2100	2100	2100	3
33	20240503	204100	6136021	2100	2100	2100	2100	0
34	20240503	204000	6136021	2100	2100	2100	2100	0
35	20240503	203900	6136021	2100	2100	2100	2100	0
36	20240503	203800	6136021	2100	2100	2100	2100	0
37	20240503	203700	6136021	2100	2100	2100	2100	0
38	20240503	203600	6136021	2100	2100	2100	2100	0
39	20240503	203500	6136021	2100	2100	2100	2100	0
40	20240503	203400	6136021	2100	2100	2100	2100	0
41	20240503	203300	6136021	2100	2100	2100	2100	0
42	20240503	203200	6136021	2100	2100	2100	2100	0
43	20240503	203100	6136021	2100	2100	2100	2100	0
44	20240503	203000	6136021	2100	2100	2100	2100	0
45	20240503	202900	6136021	2100	2100	2100	2100	0
46	20240503	202800	6136021	2100	2100	2100	2100	0
47	20240503	202700	6136021	2100	2100	2100	2100	0
48	20240503	202600	6136021	2100	2100	2100	2100	0
49	20240503	202500	6136021	2100	2100	2100	2100	0
50	20240503	202400	6136021	2100	2100	2100	2100	0
51	20240503	202300	6136021	2100	2100	2100	2100	0
52	20240503	202200	6136021	2100	2100	2100	2100	0
53	20240503	202100	6136021	2100	2100	2100	2100	0
54	20240503	202000	6136021	2100	2100	2100	2100	0
55	20240503	201900	6136021	2100	2100	2100	2100	0
56	20240503	201800	6136021	2100	2100	2100	2100	0
57	20240503	201700	6136021	2100	2100	2100	2100	0
58	20240503	201600	6136021	2100	2100	2100	2100	0
59	20240503	201500	6136021	2100	2100	2100	2100	0
60	20240503	201400	6136021	2100	2100	2100	2100	0
61	20240503	201300	6136021	2100	2100	2100	2100	0
62	20240503	201200	6136021	2100	2100	2100	2100	3
63	20240503	201100	6136021	2100	2100	2100	2100	0
64	20240503	201000	6136021	2100	2100	2100	2100	0
65	20240503	200900	6136021	2100	2100	2100	2100	0
66	20240503	200800	6136021	2100	2100	2100	2100	0
67	20240503	200700	6136021	2100	2100	2100	2100	0
68	20240503	200600	6136021	2100	2100	2100	2100	0
69	20240503	200500	6136021	2100	2100	2100	2100	0
70	20240503	200400	6136021	2100	2100	2100	2100	0
71	20240503	200300	6136021	2100	2100	2100	2100	0
72	20240503	200200	6136021	2100	2100	2100	2100	0
73	20240503	200100	6136021	2100	2100	2100	2100	0
74	20240503	200000	6136021	2100	2100	2100	2100	0
75	20240503	195900	6136021	2100	2100	2100	2100	0
76	20240503	195800	6136021	2100	2100	2100	2100	0
77	20240503	195700	6136021	2100	2100	2100	2100	0
78	20240503	195600	6136021	2100	2100	2100	2100	0
79	20240503	195500	6136021	2100	2100	2100	2100	0
80	20240503	195400	6136021	2100	2100	2100	2100	0
81	20240503	195300	6136021	2100	2100	2100	2100	0
82	20240503	195200	6136021	2100	2100	2100	2100	0
83	20240503	195100	6136021	2100	2100	2100	2100	0
84	20240503	195000	6136021	2100	2100	2100	2100	0
85	20240503	194900	6136021	2100	2100	2100	2100	0
86	20240503	194800	6136021	2100	2100	2100	2100	0
87	20240503	194700	6136021	2100	2100	2100	2100	0
88	20240503	194600	6136021	2100	2100	2100	2100	0
89	20240503	194500	6136021	2100	2100	2100	2100	0
90	20240503	194400	6136021	2100	2100	2100	2100	0
91	20240503	194300	6136021	2100	2100	2100	2100	0
92	20240503	194200	6136021	2100	2100	2100	2100	3
93	20240503	194100	6136021	2100	2100	2100	2100	0
94	20240503	194000	6136021	2100	2100	2100	2100	0
95	20240503	193900	6136021	2100	2100	2100	2100	0
96	20240503	193800	6136021	2100	2100	2100	2100	0
97	20240503	193700	6136021	2100	2100	2100	2100	0
98	20240503	193600	6136021	2100	2100	2100	2100	0
99	20240503	193500	6136021	2100	2100	2100	2100	0
100	20240503	193400	6136021	2100	2100	2100	2100	0
101	20240503	193300	6136021	2100	2100	2100	2100	0
102	20240503	193200	6136021	2100	2100	2100	2100	0
103	20240503	193100	6136021	2100	2100	2100	2100	0
104	20240503	193000	6136021	2100	2100	2100	2100	0
105	20240503	192900	6136021	2100	2100	2100	2100	0
106	20240503	192800	6136021	2100	2100	2100	2100	0
107	20240503	192700	6136021	2100	2100	2100	2100	0
108	20240503	192600	6136021	2100	2100	2100	2100	0
109	20240503	192500	6136021	2100	2100	2100	2100	0
110	20240503	192400	6136021	2100	2100	2100	2100	0
111	20240503	192300	6136021	2100	2100	2100	2100	0
112	20240503	192200	6136021	2100	2100	2100	2100	0
113	20240503	192100	6136021	2100	2100	2100	2100	0
114	20240503	192000	6136021	2100	2100	2100	2100	0
115	20240503	191900	6136021	2100	2100	2100	2100	0
116	20240503	191800	6136021	2100	2100	2100	2100	0
117	20240503	191700	6136021	2100	2100	2100	2100	0
118	20240503	191600	6136021	2100	2100	2100	2100	0
119	20240503	191500	6136021	2100	2100	2100	2100	0
120	20240503	191400	6136021	2100	2100	2100	2100	0
121	20240503	191300	6136021	2100	2100	2100	2100	0
122	20240503	191200	6136021	2100	2100	2100	2100	3
123	20240503	191100	6136021	2100	2100	2100	2100	0
124	20240503	191000	6136021	2100	2100	2100	2100	0
125	20240503	190900	6136021	2100	2100	2100	2100	0
126	20240503	190800	6136021	2100	2100	2100	2100	0
127	20240503	190700	6136021	2100	2100	2100	2100	0
128	20240503	190600	6136021	2100	2100	2100	2100	0
129	20240503	190500	6136021	2100	2100	2100	2100	0
130	20240503	190400	6136021	2100	2100	2100	2100	0
131	20240503	190300	6136021	2100	2100	2100	2100	0
132	20240503	190200	6136021	2100	2100	2100	2100	0
133	20240503	190100	6136021	2100	2100	2100	2100	0
134	20240503	190000	6136021	2100	2100	2100	2100	0
135	20240503	185900	6136021	2100	2100	2100	2100	0
136	20240503	185800	6136021	2100	2100	2100	2100	0
137	20240503	185700	6136021	2100	2100	2100	2100	0
138	20240503	185600	6136021	2100	2100	2100	2100	0
139	20240503	185500	6136021	2100	2100	2100	2100	0
140	20240503	185400	6136021	2100	2100	2100	2100	0
141	20240503	185300	6136021	2100	2100	2100	2100	0
142	20240503	185200	6136021	2100	2100	2100	2100	0
143	20240503	185100	6136021	2100	2100	2100	2100	0
144	20240503	185000	6136021	2100	2100	2100	2100	0
145	20240503	184900	6136021	2100	2100	2100	2100	0
146	20240503	184800	6136021	2100	2100	2100	2100	0
147	20240503	184700	6136021	2100	2100	2100	2100	0
148	20240503	184600	6136021	2100	2100	2100	2100	0
149	20240503	184500	6136021	2100	2100	2100	2100	0
150	20240503	184400	6136021	2100	2100	2100	2100	0
151	20240503	184300	6136021	2100	2100	2100	2100	0
152	20240503	184200	6136021	2100	2100	2100	2100	3
153	20240503	184100	6136021	2100	2100	2100	2100	0
154	20240503	184000	6136021	2100	2100	2100	2100	0
155	20240503	183900	6136021	2100	2100	2100	2100	0
156	20240503	183800	6136021	2100	2100	2100	2100	0
157	20240503	183700	6136021	2100	2100	2100	2100	0
158	20240503	183600	6136021	2100	2100	2100	2100	0
159	20240503	183500	6136021	2100	2100	2100	2100	0
160	20240503	183400	6136021	2100	2100	2100	2100	0
161	20240503	183300	6136021	2100	2100	2100	2100	0
162	20240503	183200	6136021	2100	2100	2100	2100	0
163	20240503	183100	6136021	2100	2100	2100	2100	0
164	20240503	183000	6136021	2100	2100	2100	2100	0
165	20240503	182900	6136021	2100	2100	2100	2100	0
166	20240503	182800	6136021	2100	2100	2100	2100	0
167	20240503	182700	6136021	2100	2100	2100	2100	0
168	20240503	182600	6136021	2100	2100	2100	2100	0
169	20240503	182500	6136021	2100	2100	2100	2100	0
170	20240503	182400	6136021	2100	2100	2100	2100	0
171	20240503	182300	6136021	2100	2100	2100	2100	0
172	20240503	182200	6136021	2100	2100	2100	2100	0
173	20240503	182100	6136021	2100	2100	2100	2100	0
174	20240503	182000	6136021	2100	2100	2100	2100	0
175	20240503	181900	6136021	2100	2100	2100	2100	0
176	20240503	181800	6136021	2100	2100	2100	2100	0
177	20240503	181700	6136021	2100	2100	2100	2100	0
178	20240503	181600	6136021	2100	2100	2100	2100	0
179	20240503	181500	6136021	2100	2100	2100	2100	0
180	20240503	181400	6136021	2100	2100	2100	2100	0
181	20240503	181300	6136021	2100	2100	2100	2100	0
182	20240503	181200	6136021	2100	2100	2100	2100	3
183	20240503	181100	6136021	2100	2100	2100	2100	0
184	20240503	181000	6136021	2100	2100	2100	2100	0
185	20240503	180900	6136021	2100	2100	2100	2100	0
186	20240503	180800	6136021	2100	2100	2100	2100	0
187	20240503	180700	6136021	2100	2100	2100	2100	0
188	20240503	180600	6136021	2100	2100	2100	2100	0
189	20240503	180500	6136021	2100	2100	2100	2100	0
190	20240503	180400	6136021	2100	2100	2100	2100	0
191	20240503	180300	6136021	2100	2100	2100	2100	0
192	20240503	180200	6136021	2100	2100	2100	2100	0
193	20240503	180100	6136021	2100	2100	2100	2100	0
194	20240503	180000	6136021	2100	2100	2100	2100	0
195	20240503	175900	6136021	2100	2100	2100	2100	0
196	20240503	175800	6136021	2100	2100	2100	2100	0
197	20240503	175700	6136021	2100	2100	2100	2100	0
198	20240503	175600	6136021	2100	2100	2100	2100	0
199	20240503	175500	6136021	2100	2100	2100	2100	0
200	20240503	175400	6136021	2100	2100	2100	2100	0
201	20240503	175300	6136021	2100	2100	2100	2100	0
202	20240503	175200	6136021	2100	2100	2100	2100	0
203	20240503	175100	6136021	2100	2100	2100	2100	0
204	20240503	175000	6136021	2100	2100	2100	2100	0
205	20240503	174900	6136021	2100	2100	2100	2100	0
206	20240503	174800	6136021	2100	2100	2100	2100	0
207	20240503	174700	6136021	2100	2100	2100	2100	0
208	20240503	174600	6136021	2100	2100	2100	2100	0
209	20240503	174500	6136021	2100	2100	2100	2100	0
210	20240503	174400	6136021	2100	2100	2100	2100	0
211	20240503	174300	6136021	2100	2100	2100	2100	0
212	20240503	174200	6136021	2100	2100	2100	2100	3
213	20240503	174100	6136021	2100	2100	2100	2100	0
214	20240503	174000	6136021	2100	2100	2100	2100	0
215	20240503	173900	6136021	2100	2100	2100	2100	0
216	20240503	173800	6136021	2100	2100	2100	2100	0
217	20240503	173700	6136021	2100	2100	2100	2100	0
218	20240503	173600	6136021	2100	2100	2100	2100	0
219	20240503	173500	6136021	2100	2100	2100	2100	0
220	20240503	173400	6136021	2100	2100	2100	2100	0
221	20240503	173300	6136021	2100	2100	2100	2100	0
222	20240503	173200	6136021	2100	2100	2100	2100	0
223	20240503	173100	6136021	2100	2100	2100	2100	0
224	20240503	173000	6136021	2100	2100	2100	2100	0
225	20240503	172900	6136021	2100	2100	2100	2100	0
226	20240503	172800	6136021	2100	2100	2100	2100	0
227	20240503	172700	6136021	2100	2100	2100	2100	0
228	20240503	172600	6136021	2100	2100	2100	2100	0
229	20240503	172500	6136021	2100	2100	2100	2100	0
230	20240503	172400	6136021	2100	2100	2100	2100	0
231	20240503	172300	6136021	2100	2100	2100	2100	0
232	20240503	172200	6136021	2100	2100	2100	2100	0
233	20240503	172100	6136021	2100	2100	2100	2100	0
234	20240503	172000	6136021	2100	2100	2100	2100	0
235	20240503	171900	6136021	2100	2100	2100	2100	0
236	20240503	171800	6136021	2100	2100	2100	2100	0
237	20240503	171700	6136021	2100	2100	2100	2100	0
238	20240503	171600	6136021	2100	2100	2100	2100	0
239	20240503	171500	6136021	2100	2100	2100	2100	0
240	20240503	171400	6136021	2100	2100	2100	2100	0
241	20240503	171300	6136021	2100	2100	2100	2100	0
242	20240503	171200	6136021	2100	2100	2100	2100	3
243	20240503	171100	6136021	2100	2100	2100	2100	0
244	20240503	171000	6136021	2100	2100	2100	2100	0
245	20240503	170900	6136021	2100	2100	2100	2100	0
246	20240503	170800	6136021	2100	2100	2100	2100	0
247	20240503	170700	6136021	2100	2100	2100	2100	0
248	20240503	170600	6136021	2100	2100	2100	2100	0
249	20240503	170500	6136021	2100	2100	2100	2100	0
250	20240503	170400	6136021	2100	2100	2100	2100	0
251	20240503	170300	6136021	2100	2100	2100	2100	0
252	20240503	170200	6136021	2100	2100	2100	2100	0
253	20240503	170100	6136021	2100	2100	2100	2100	0
254	20240503	170000	6136021	2100	2100	2100	2100	0
255	20240503	165900	6136021	2100	2100	2100	2100	0
256	20240503	165800	6136021	2100	2100	2100	2100	0
257	20240503	165700	6136021	2100	2100	2100	2100	0
258	20240503	165600	6136021	2100	2100	2100	2100	0
259	20240503	165500	6136021	2100	2100	2100	2100	0
260	20240503	165400	6136021	2100	2100	2100	2100	0
261	20240503	165300	6136021	2100	2100	2100	2100	0
262	20240503	165200	6136021	2100	2100	2100	2100	0
263	20240503	165100	6136021	2100	2100	2100	2100	0
264	20240503	165000	6136021	2100	2100	2100	2100	0
265	20240503	164900	6136021	2100	2100	2100	2100	0
266	20240503	164800	6136021	2100	2100	2100	2100	0
267	20240503	164700	6136021	2100	2100	2100	2100	0
268	20240503	164600	6136021	2100	2100	2100	2100	0
269	20240503	164500	6136021	2100	2100	2100	2100	0
270	20240503	164400	6136021	2100	2100	2100	2100	0
271	20240503	164300	6136021	2100	2100	2100	2100	0
272	20240503	164200	6136021	2100	2100	2100	2100	3
273	20240503	164100	6136021	2100	2100	2100	2100	0
274	20240503	164000	6136021	2100	2100	2100	2100	0
275	20240503	163900	6136021	2100	2100	2100	2100	0
276	20240503	163800	6136021	2100	2100	2100	2100	0
277	20240503	163700	6136021	2100	2100	2100	2100	0
278	20240503	163600	6136021	2100	2100	2100	2100	0
279	20240503	163500	6136021	2100	2100	2100	2100	0
280	20240503	163400	6136021	2100	2100	2100	2100	0
281	20240503	163300	6136021	2100	2100	2100	2100	0
282	20240503	163200	6136021	2100	2100	2100	2100	0
283	20240503	163100	6136021	2100	2100	2100	2100	0
284	20240503	163000	6136021	2100	2100	2100	2100	0
285	20240503	162900	6136021	2100	2100	2100	2100	0
286	20240503	162800	6136021	2100	2100	2100	2100	0
287	20240503	162700	6136021	2100	2100	2100	2100	0
288	20240503	162600	6136021	2100	2100	2100	2100	0
289	20240503	162500	6136021	2100	2100	2100	2100	0
290	20240503	162400	6136021	2100	2100	2100	2100	0
291	20240503	162300	6136021	2100	2100	2100	2100	0
292	20240503	162200	6136021	2100	2100	2100	2100	0
293	20240503	162100	6136021	2100	2100	2100	2100	0
294	20240503	162000	6136021	2100	2100	2100	2100	0
295	20240503	161900	6136021	2100	2100	2100	2100	0
296	20240503	161800	6136021	2100	2100	2100	2100	0
297	20240503	161700	6136021	2100	2100	2100	2100	0
298	20240503	161600	6136021	2100	2100	2100	2100	0
299	20240503	161500	6136021	2100	2100	2100	2100	0
300	20240503	161400	6136021	2100	2100	2100	2100	0
301	20240503	161300	6136021	2100	2100	2100	2100	0
302	20240503	161200	6136021	2100	2100	2100	2100	3
303	20240503	161100	6136021	2100	2100	2100	2100	0
304	20240503	161000	6136021	2100	2100	2100	2100	0
305	20240503	160900	6136021	2100	2100	2100	2100	0
306	20240503	160800	6136021	2100	2100	2100	2100	0
307	20240503	160700	6136021	2100	2100	2100	2100	0
308	20240503	160600	6136021	2100	2100	2100	2100	0
309	20240503	160500	6136021	2100	2100	2100	2100	0
310	20240503	160400	6136021	2100	2100	2100	2100	0
311	20240503	160300	6136021	2100	2100	2100	2100	0
312	20240503	160200	6136021	2100	2100	2100	2100	0
313	20240503	160100	6136021	2100	2100	2100	2100	0
314	20240503	160000	6136021	2100	2100	2100	2100	0
315	20240503	155900	6136021	2100	2100	2100	2100	0
316	20240503	155800	6136021	2100	2100	2100	2100	0
317	20240503	155700	6136021	2100	2100	2100	2100	0
318	20240503	155600	6136021	2100	2100	2100	2100	0
319	20240503	155500	6136021	2100	2100	2100	2100	0
320	20240503	155400	6136021	2100	2100	2100	2100	0
321	20240503	155300	6136021	2100	2100	2100	2100	0
322	20240503	155200	6136021	2100	2100	2100	2100	0
323	20240503	155100	6136021	2100	2100	2100	2100	0
324	20240503	155000	6136021	2100	2100	2100	2100	0
325	20240503	154900	6136021	2100	2100	2100	2100	0
326	20240503	154800	6136021	2100	2100	2100	2100	0
327	20240503	154700	6136021	2100	2100	2100	2100	0
328	20240503	154600	6136021	2100	2100	2100	2100	0
329	20240503	154500	6136021	2100	2100	2100	2100	0
330	20240503	154400	6136021	2100	2100	2100	2100	0
331	20240503	154300	6136021	2100	2100	2100	2100	0
332	20240503	154200	6136021	2100	2100	2100	2100	3
333	20240503	154100	6136021	2100	2100	2100	2100	0
334	20240503	154000	6136021	2100	2100	2100	2100	0
335	20240503	153900	6136021	2100	2100	2100	2100	0
336	20240503	153800	6136021	2100	2100	2100	2100	0
337	20240503	153700	6136021	2100	2100	2100	2100	0
338	20240503	153600	6136021	2100	2100	2100	2100	0
339	20240503	153500	6136021	2100	2100	2100	2100	0
340	20240503	153400	6136021	2100	2100	2100	2100	0
341	20240503	153300	6136021	2100	2100	2100	2100	0
342	20240503	153200	6136021	2100	2100	2100	2100	0
343	20240503	153100	6136021	2100	2100	2100	2100	0
344	20240503	153000	6136021	2100	2100	2100	2100	0
345	20240503	152900	6136021	2100	2100	2100	2100	0
346	20240503	152800	6136021	2100	2100	2100	2100	0
347	20240503	152700	6136021	2100	2100	2100	2100	0
348	20240503	152600	6136021	2100	2100	2100	2100	0
349	20240503	152500	6136021	2100	2100	2100	2100	0
350	20240503	152400	6136021	2100	2100	2100	2100	0
351	20240503	152300	6136021	2100	2100	2100	2100	0
352	20240503	152200	6136021	2100	2100	2100	2100	0
353	20240503	152100	6136021	2100	2100	2100	2100	0
354	20240503	152000	6136021	2100	2100	2100	2100	0
355	20240503	151900	6136021	2100	2100	2100	2100	0
356	20240503	151800	6136021	2100	2100	2100	2100	0
357	20240503	151700	6136021	2100	2100	2100	2100	0
358	20240503	151600	6136021	2100	2100	2100	2100	0
359	20240503	151500	6136021	2100	2100	2100	2100	0
360	20240503	151400	6136021	2100	2100	2100	2100	0
361	20240503	151300	6136021	2100	2100	2100	2100	0
362	20240503	151200	6136021	2100	2100	2100	2100	0
363	20240503	151100	6136021	2100	2100	2100	2100	0
364	20240503	151000	6136021	2100	2100	2100	2100	0
365	20240503	150900	6136021	2100	2100	2100	2100	0
366	20240503	150800	6136021	2100	2100	2100	2100	0
367	20240503	150700	6136021	2100	2100	2100	2100	3
368	20240503	150600	6129721	2100	2100	2100	2100	0
369	20240503	150500	6129721	2100	2100	2100	2100	0
370	20240503	150400	6129721	2100	2100	2100	2100	0
371	20240503	150300	6129721	2100	2100	2100	2100	0
372	20240503	150200	6129721	2100	2100	2100	2100	0
373	20240503	150100	6129721	2100	2100	2100	2100	0
374	20240503	150000	6129721	2100	2100	2100	2100	0
375	20240503	145900	6129721	2100	2100	2100	2100	0
376	20240503	145800	6129721	2100	2100	2100	2100	0
377	20240503	145700	6129721	2100	2100	2100	2100	0
378	20240503	145600	6129721	2100	2100	2100	2100	0
379	20240503	145500	6129721	2100	2100	2100	2100	0
380	20240503	145400	6129721	2100	2100	2100	2100	0
381	20240503	145300	6129721	2100	2100	2100	2100	0
382	20240503	145200	6129721	2100	2100	2100	2100	0
383	20240503	145100	6129721	2100	2100	2100	2100	11
384	20240503	145000	6106621	2100	2100	2100	2100	0
385	20240503	144900	6106621	2100	2100	2100	2100	0
386	20240503	144800	6106621	2100	2100	2100	2100	0
387	20240503	144700	6106621	2100	2100	2100	2100	0
388	20240503	144600	6106621	2100	2100	2100	2100	0
389	20240503	144500	6106621	2100	2100	2100	2100	0
390	20240503	144400	6106621	2100	2100	2100	2100	0
391	20240503	144300	6106621	2100	2100	2100	2100	0
392	20240503	144200	6106621	2100	2100	2100	2100	0
393	20240503	144100	6106621	2100	2100	2100	2100	0
394	20240503	144000	6106621	2100	2100	2100	2100	0
395	20240503	143900	6106621	2100	2100	2100	2100	0
396	20240503	143800	6106621	2100	2100	2100	2100	0
397	20240503	143700	6106621	2100	2100	2100	2100	0
398	20240503	143600	6106621	2100	2100	2100	2100	0
399	20240503	143500	6106621	2100	2100	2100	2100	0
400	20240503	143400	6106621	2100	2100	2100	2100	0
401	20240503	143300	6106621	2100	2100	2100	2100	0
402	20240503	143200	6106621	2100	2100	2100	2100	0
403	20240503	143100	6106621	2100	2100	2100	2100	0
404	20240503	143000	6106621	2100	2100	2100	2100	0
405	20240503	142900	6106621	2100	2100	2100	2100	0
406	20240503	142800	6106621	2100	2100	2100	2100	0
407	20240503	142700	6106621	2100	2100	2100	2100	0
408	20240503	142600	6106621	2100	2100	2100	2100	0
409	20240503	142500	6106621	2100	2100	2100	2100	0
410	20240503	142400	6106621	2100	2100	2100	2100	0
411	20240503	142300	6106621	2100	2100	2100	2100	0
412	20240503	142200	6106621	2100	2000	2100	2000	11
413	20240503	142100	6084521	1990	1990	1990	1990	0
414	20240503	142000	6084521	1990	1990	1990	1990	0
415	20240503	141900	6084521	1990	1990	1990	1990	0
416	20240503	141800	6084521	1990	1990	1990	1990	0
417	20240503	141700	6084521	1990	1990	1990	1990	0
418	20240503	141600	6084521	1990	1990	1990	1990	0
419	20240503	141500	6084521	1990	1990	1990	1990	0
420	20240503	141400	6084521	1990	1990	1990	1990	0
421	20240503	141300	6084521	1990	1990	1990	1990	0
422	20240503	141200	6084521	1990	1990	1990	1990	0
423	20240503	141100	6084521	1990	1990	1990	1990	88
424	20240503	141000	5909401	1990	1990	1990	1990	0
425	20240503	140900	5909401	1990	1990	1990	1990	0
426	20240503	140800	5909401	1990	1990	1990	1990	0
427	20240503	140700	5909401	1990	1990	1990	1990	0
428	20240503	140600	5909401	1990	1990	1990	1990	0
429	20240503	140500	5909401	1990	1990	1990	1990	0
430	20240503	140400	5909401	1990	1990	1990	1990	0
431	20240503	140300	5909401	1990	1990	1990	1990	0
432	20240503	140200	5909401	1990	1990	1990	1990	0
433	20240503	140100	5909401	1990	1990	1990	1990	0
434	20240503	140000	5909401	1990	1990	1990	1990	0
435	20240503	135900	5909401	1990	1990	1990	1990	0
436	20240503	135800	5909401	1990	1990	1990	1990	0
437	20240503	135700	5909401	1990	1990	1990	1990	0
438	20240503	135600	5909401	1990	1990	1990	1990	0
439	20240503	135500	5909401	1990	1990	1990	1990	0
440	20240503	135400	5909401	1990	1990	1990	1990	0
441	20240503	135300	5909401	1990	1990	1990	1990	0
442	20240503	135200	5909401	1990	1990	1990	1990	0
443	20240503	135100	5909401	1990	1990	1990	1990	0
444	20240503	135000	5909401	1990	1990	1990	1990	0
445	20240503	134900	5909401	1990	1990	1990	1990	0
446	20240503	134800	5909401	1990	1990	1990	1990	0
447	20240503	134700	5909401	1990	1990	1990	1990	0
448	20240503	134600	5909401	1990	1990	1990	1990	0
449	20240503	134500	5909401	1990	1990	1990	1990	0
450	20240503	134400	5909401	1990	1990	1990	1990	0
451	20240503	134300	5909401	1990	1990	1990	1990	0
452	20240503	134200	5909401	1990	1990	1990	1990	0
453	20240503	134100	5909401	1990	1990	1990	1990	0
454	20240503	134000	5909401	1990	1990	1990	1990	0
455	20240503	133900	5909401	1990	1990	1990	1990	0
456	20240503	133800	5909401	1990	1990	1990	1990	0
457	20240503	133700	5909401	1990	1990	1990	1990	0
458	20240503	133600	5909401	1990	1990	1990	1990	0
459	20240503	133500	5909401	1990	1990	1990	1990	0
460	20240503	133400	5909401	1990	1990	1990	1990	0
461	20240503	133300	5909401	1990	1990	1990	1990	0
462	20240503	133200	5909401	1990	1990	1990	1990	0
463	20240503	133100	5909401	1990	1990	1990	1990	0
464	20240503	133000	5909401	1990	1990	1990	1990	0
465	20240503	132900	5909401	1990	1990	1990	1990	0
466	20240503	132800	5909401	1990	1990	1990	1990	0
467	20240503	132700	5909401	1990	1990	1990	1990	0
468	20240503	132600	5909401	1990	1990	1990	1990	0
469	20240503	132500	5909401	1990	1990	1990	1990	0
470	20240503	132400	5909401	1990	1990	1990	1990	0
471	20240503	132300	5909401	1990	1990	1990	1990	0
472	20240503	132200	5909401	1990	1990	1990	1990	0
473	20240503	132100	5909401	1990	1990	1990	1990	0
474	20240503	132000	5909401	1990	1990	1990	1990	0
475	20240503	131900	5909401	1990	1990	1990	1990	0
476	20240503	131800	5909401	1990	1990	1990	1990	0
477	20240503	131700	5909401	1990	1990	1990	1990	0
478	20240503	131600	5909401	1990	1990	1990	1990	100
479	20240503	131500	5710401	1990	1990	1990	1990	0
480	20240503	131400	5710401	1990	1990	1990	1990	0
481	20240503	131300	5710401	1990	1990	1990	1990	0
482	20240503	131200	5710401	1990	1990	1990	1990	0
483	20240503	131100	5710401	1990	1990	1990	1990	0
484	20240503	131000	5710401	1990	1990	1990	1990	0
485	20240503	130900	5710401	1990	1990	1990	1990	0
486	20240503	130800	5710401	1990	1990	1990	1990	0
487	20240503	130700	5710401	1990	1990	1990	1990	0
488	20240503	130600	5710401	1990	1990	1990	1990	0
489	20240503	130500	5710401	1990	1990	1990	1990	0
490	20240503	130400	5710401	1990	1990	1990	1990	0
491	20240503	130300	5710401	1990	1990	1990	1990	0
492	20240503	130200	5710401	1990	1990	1990	1990	0
493	20240503	130100	5710401	1990	1990	1990	1990	0
494	20240503	130000	5710401	1990	1990	1990	1990	0
495	20240503	125900	5710401	1990	1990	1990	1990	0
496	20240503	125800	5710401	1990	1990	1990	1990	0
497	20240503	125700	5710401	1990	1990	1990	1990	0
498	20240503	125600	5710401	1990	1990	1990	1990	0
499	20240503	125500	5710401	1990	1990	1990	1990	0
500	20240503	125400	5710401	1990	1990	1990	1990	0
501	20240503	125300	5710401	1990	1990	1990	1990	0
502	20240503	125200	5710401	1990	1990	1990	1990	0
503	20240503	125100	5710401	1990	1990	1990	1990	0
504	20240503	125000	5710401	1990	1990	1990	1990	0
505	20240503	124900	5710401	1990	1990	1990	1990	0
506	20240503	124800	5710401	1990	1990	1990	1990	12
507	20240503	124700	5686521	1990	1990	1990	1990	0
508	20240503	124600	5686521	1990	1990	1990	1990	0
509	20240503	124500	5686521	1990	1990	1990	1990	0
510	20240503	124400	5686521	1990	1990	1990	1990	0
511	20240503	124300	5686521	1990	1990	1990	1990	0
512	20240503	124200	5686521	1990	1990	1990	1990	0
513	20240503	124100	5686521	1990	1990	1990	1990	0
514	20240503	124000	5686521	1990	1990	1990	1990	0
515	20240503	123900	5686521	1990	1990	1990	1990	0
516	20240503	123800	5686521	1990	1990	1990	1990	0
517	20240503	123700	5686521	1990	1990	1990	1990	0
518	20240503	123600	5686521	1990	1990	1990	1990	0
519	20240503	123500	5686521	1990	1990	1990	1990	0
520	20240503	123400	5686521	1990	1990	1990	1990	0
521	20240503	123300	5686521	1990	1990	1990	1990	0
522	20240503	123200	5686521	1990	1990	1990	1990	0
523	20240503	123100	5686521	1990	1990	1990	1990	0
524	20240503	123000	5686521	1990	1990	1990	1990	0
525	20240503	122900	5686521	1990	1990	1990	1990	0
526	20240503	122800	5686521	1990	1990	1990	1990	0
527	20240503	122700	5686521	1990	1990	1990	1990	0
528	20240503	122600	5686521	1990	1990	1990	1990	0
529	20240503	122500	5686521	1990	1990	1990	1990	0
530	20240503	122400	5686521	1990	1990	1990	1990	0
531	20240503	122300	5686521	1990	1990	1990	1990	0
532	20240503	122200	5686521	1990	1990	1990	1990	0
533	20240503	122100	5686521	1990	1990	1990	1990	0
534	20240503	122000	5686521	1990	1990	1990	1990	0
535	20240503	121900	5686521	1990	1990	1990	1990	0
536	20240503	121800	5686521	1990	1990	1990	1990	0
537	20240503	121700	5686521	1990	1990	1990	1990	499
538	20240503	121600	4693511	1990	1990	1990	1990	0
539	20240503	121500	4693511	1990	1990	1990	1990	0
540	20240503	121400	4693511	1990	1990	1990	1990	0
541	20240503	121300	4693511	1990	1990	1990	1990	0
542	20240503	121200	4693511	1990	1990	1990	1990	0
543	20240503	121100	4693511	1990	1990	1990	1990	0
544	20240503	121000	4693511	1990	1990	1990	1990	1
545	20240503	120900	4691521	1990	1900	1990	1900	2377
546	20240503	120800	34642	1900	1900	1900	1900	0
547	20240503	120700	34642	1900	1900	1900	1900	0
548	20240503	120600	34642	1900	1900	1900	1900	0
549	20240503	120500	34642	1900	1900	1900	1900	0
550	20240503	120400	34642	1900	1900	1900	1900	0
551	20240503	120300	34642	1900	1900	1900	1900	0
552	20240503	120200	34642	1900	1900	1900	1900	0
553	20240503	120100	34642	1900	1900	1900	1900	0
554	20240503	120000	34642	1900	1900	1900	1900	0
555	20240503	115900	34642	1900	1900	1900	1900	0
556	20240503	115800	34642	1900	1900	1900	1900	0
557	20240503	115700	34642	1900	1900	1900	1900	0
558	20240503	115600	34642	1900	1900	1900	1900	0
559	20240503	115500	34642	1900	1900	1900	1900	0
560	20240503	115400	34642	1900	1900	1900	1900	0
561	20240503	115300	34642	1900	1900	1900	1900	0
562	20240503	115200	34642	1900	1900	1900	1900	0
563	20240503	115100	34642	1900	1900	1900	1900	0
564	20240503	115000	34642	1900	1900	1900	1900	0
565	20240503	114900	34642	1900	1900	1900	1900	0
566	20240503	114800	34642	1900	1900	1900	1900	0
567	20240503	114700	34642	1900	1900	1900	1900	0
568	20240503	114600	34642	1900	1900	1900	1900	0
569	20240503	114500	34642	1900	1900	1900	1900	0
570	20240503	114400	34642	1900	1900	1900	1900	0
571	20240503	114300	34642	1900	1900	1900	1900	0
572	20240503	114200	34642	1900	1900	1900	1900	0
573	20240503	114100	34642	1900	1900	1900	1900	0
574	20240503	114000	34642	1900	1900	1900	1900	0
575	20240503	113900	34642	1900	1900	1900	1900	0
576	20240503	113800	34642	1900	1900	1900	1900	0
577	20240503	113700	34642	1900	1900	1900	1900	0
578	20240503	113600	34642	1900	1900	1900	1900	0
579	20240503	113500	34642	1900	1900	1900	1900	0
580	20240503	113400	34642	1900	1900	1900	1900	0
581	20240503	113300	34642	1900	1900	1900	1900	0
582	20240503	113200	34642	1900	1900	1900	1900	0
583	20240503	113100	34642	1900	1900	1900	1900	0
584	20240503	113000	34642	1900	1900	1900	1900	0
585	20240503	112900	34642	1900	1900	1900	1900	0
586	20240503	112800	34642	1900	1900	1900	1900	0
587	20240503	112700	34642	1900	1900	1900	1900	0
588	20240503	112600	34642	1900	1900	1900	1900	0
589	20240503	112500	34642	1900	1900	1900	1900	0
590	20240503	112400	34642	1900	1900	1900	1900	0
591	20240503	112300	34642	1900	1900	1900	1900	0
592	20240503	112200	34642	1900	1900	1900	1900	0
593	20240503	112100	34642	1900	1900	1900	1900	0
594	20240503	112000	34642	1900	1900	1900	1900	0
595	20240503	111900	34642	1900	1900	1900	1900	0
596	20240503	111800	34642	1900	1900	1900	1900	0
597	20240503	111700	34642	1900	1900	1900	1900	0
598	20240503	111600	34642	1900	1900	1900	1900	0
599	20240503	111500	34642	1900	1900	1900	1900	0
600	20240503	111400	34642	1900	1900	1900	1900	0
601	20240503	111300	34642	1900	1900	1900	1900	0
602	20240503	111200	34642	1900	1900	1900	1900	0
603	20240503	111100	34642	1900	1900	1900	1900	0
604	20240503	111000	34642	1900	1900	1900	1900	0
605	20240503	110900	34642	1900	1900	1900	1900	0
606	20240503	110800	34642	1900	1900	1900	1900	0
607	20240503	110700	34642	1900	1900	1900	1900	0
608	20240503	110600	34642	1900	1900	1900	1900	0
609	20240503	110500	34642	1900	1900	1900	1900	0
610	20240503	110400	34642	1900	1900	1900	1900	0
611	20240503	110300	34642	1900	1900	1900	1900	0
612	20240503	110200	34642	1900	1900	1900	1900	0
613	20240503	110100	34642	1900	1900	1900	1900	0
614	20240503	110000	34642	1900	1900	1900	1900	0
615	20240503	105900	34642	1900	1900	1900	1900	0
616	20240503	105800	34642	1900	1900	1900	1900	0
617	20240503	105700	34642	1900	1900	1900	1900	0
618	20240503	105600	34642	1900	1900	1900	1900	0
619	20240503	105500	34642	1900	1900	1900	1900	0
620	20240503	105400	34642	1900	1900	1900	1900	0
621	20240503	105300	34642	1900	1900	1900	1900	0
622	20240503	105200	34642	1900	1900	1900	1900	0
623	20240503	105100	34642	1900	1900	1900	1900	0
624	20240503	105000	34642	1900	1900	1900	1900	0
625	20240503	104900	34642	1900	1900	1900	1900	0
626	20240503	104800	34642	1900	1900	1900	1900	0
627	20240503	104700	34642	1900	1900	1900	1900	0
628	20240503	104600	34642	1900	1900	1900	1900	0
629	20240503	104500	34642	1900	1900	1900	1900	0
630	20240503	104400	34642	1900	1900	1900	1900	0
631	20240503	104300	34642	1900	1900	1900	1900	0
632	20240503	104200	34642	1900	1900	1900	1900	0
633	20240503	104100	34642	1900	1900	1900	1900	0
634	20240503	104000	34642	1900	1900	1900	1900	0
635	20240503	103900	34642	1900	1900	1900	1900	0
636	20240503	103800	34642	1900	1900	1900	1900	0
637	20240503	103700	34642	1900	1900	1900	1900	0
638	20240503	103600	34642	1900	1900	1900	1900	0
639	20240503	103500	34642	1900	1900	1900	1900	1
640	20240503	103400	32742	1900	1900	1900	1900	0
641	20240503	103300	32742	1900	1900	1900	1900	0
642	20240503	103200	32742	1900	1900	1900	1900	0
643	20240503	103100	32742	1900	1900	1900	1900	0
644	20240503	103000	32742	1900	1900	1900	1900	0
645	20240503	102900	32742	1900	1900	1900	1900	0
646	20240503	102800	32742	1900	1900	1900	1900	0
647	20240503	102700	32742	1900	1900	1900	1900	0
648	20240503	102600	32742	1900	1900	1900	1900	0
649	20240503	102500	32742	1900	1900	1900	1900	0
650	20240503	102400	32742	1900	1900	1900	1900	0
651	20240503	102300	32742	1900	1900	1900	1900	0
652	20240503	102200	32742	1900	1900	1900	1900	0
653	20240503	102100	32742	1900	1900	1900	1900	0
654	20240503	102000	32742	1900	1900	1900	1900	0
655	20240503	101900	32742	1900	1900	1900	1900	0
656	20240503	101800	32742	1900	1900	1900	1900	0
657	20240503	101700	32742	1900	1900	1900	1900	0
658	20240503	101600	32742	1900	1900	1900	1900	0
659	20240503	101500	32742	1900	1900	1900	1900	0
660	20240503	101400	32742	1900	1900	1900	1900	0
661	20240503	101300	32742	1900	1900	1900	1900	0
662	20240503	101200	32742	1900	1900	1900	1900	0
663	20240503	101100	32742	1900	1900	1900	1900	0
664	20240503	101000	32742	1900	1900	1900	1900	0
665	20240503	100900	32742	1900	1900	1900	1900	0
666	20240503	100800	32742	1900	1900	1900	1900	0
667	20240503	100700	32742	1900	1900	1900	1900	0
668	20240503	100600	32742	1900	1900	1900	1900	0
669	20240503	100500	32742	1900	1900	1900	1900	0
670	20240503	100400	32742	1900	1900	1900	1900	0
671	20240503	100300	32742	1900	1900	1900	1900	0
672	20240503	100200	32742	1900	1900	1900	1900	0
673	20240503	100100	32742	1900	1900	1900	1900	0
674	20240503	100000	32742	1900	1900	1900	1900	0
675	20240503	095900	32742	1900	1900	1900	1900	0
676	20240503	095800	32742	1900	1900	1900	1900	0
677	20240503	095700	32742	1900	1900	1900	1900	0
678	20240503	095600	32742	1900	1900	1900	1900	0
679	20240503	095500	32742	1900	1900	1900	1900	0
680	20240503	095400	32742	1900	1900	1900	1900	0
681	20240503	095300	32742	1900	1900	1900	1900	0
682	20240503	095200	32742	1900	1900	1900	1900	0
683	20240503	095100	32742	1900	1900	1900	1900	0
684	20240503	095000	32742	1900	1900	1900	1900	0
685	20240503	094900	32742	1900	1900	1900	1900	0
686	20240503	094800	32742	1900	1900	1900	1900	0
687	20240503	094700	32742	1900	1900	1900	1900	0
688	20240503	094600	32742	1900	1900	1900	1900	0
689	20240503	094500	32742	1900	1900	1900	1900	0
690	20240503	094400	32742	1900	1900	1900	1900	0
691	20240503	094300	32742	1900	1900	1900	1900	0
692	20240503	094200	32742	1900	1900	1900	1900	0
693	20240503	094100	32742	1900	1900	1900	1900	0
694	20240503	094000	32742	1900	1900	1900	1900	0
695	20240503	093900	32742	1900	1900	1900	1900	0
696	20240503	093800	32742	1900	1900	1900	1900	0
697	20240503	093700	32742	1900	1900	1900	1900	0
698	20240503	093600	32742	1900	1900	1900	1900	0
699	20240503	093500	32742	1900	1900	1900	1900	0
700	20240503	093400	32742	1900	1900	1900	1900	0
701	20240503	093300	32742	1900	1900	1900	1900	0
702	20240503	093200	32742	1900	1900	1900	1900	0
703	20240503	093100	32742	1900	1900	1900	1900	0
704	20240503	093000	32742	1900	1900	1900	1900	0
705	20240503	092900	32742	1900	1900	1900	1900	2
706	20240503	092800	28942	1988	1988	1988	1988	0
707	20240503	092700	28942	1988	1988	1988	1988	0
708	20240503	092600	28942	1988	1988	1988	1988	0
709	20240503	092500	28942	1988	1988	1988	1988	3
710	20240503	092400	22978	1989	1989	1989	1989	0
711	20240503	092300	22978	1989	1989	1989	1989	0
712	20240503	092200	22978	1989	1900	1989	1900	11
713	20240503	092100	1900	1900	1900	1900	1900	0
714	20240503	092000	1900	1900	1900	1900	1900	0
715	20240503	091900	1900	1900	1900	1900	1900	0
716	20240503	091800	1900	1900	1900	1900	1900	1
717	20240503	091700	0	1830	1830	1830	1830	0
718	20240503	091600	0	1830	1830	1830	1830	0
719	20240503	091500	0	1830	1830	1830	1830	0
720	20240503	091400	0	1830	1830	1830	1830	0
721	20240503	091300	0	1830	1830	1830	1830	0
722	20240503	091200	0	1830	1830	1830	1830	0
723	20240503	091100	0	1830	1830	1830	1830	0
724	20240503	091000	0	1830	1830	1830	1830	0
725	20240503	090900	0	1830	1830	1830	1830	0
726	20240503	090800	0	1830	1830	1830	1830	0
727	20240503	090700	0	1830	1830	1830	1830	0
728	20240503	090600	0	1830	1830	1830	1830	0
729	20240503	090500	0	1830	1830	1830	1830	0
730	20240503	090400	0	1830	1830	1830	1830	0
731	20240503	090300	0	1830	1830	1830	1830	0
732	20240503	090200	0	1830	1830	1830	1830	0
733	20240503	090100	0	1830	1830	1830	1830	0
734	20240503	090000	0	1830	1830	1830	1830	0