KissMeData/446190/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	213000	2699810	2180	2180	2180	2180	11
3	20240510	212900	2699810	2180	2180	2180	2180	0
4	20240510	212800	2699810	2180	2180	2180	2180	0
5	20240510	212700	2699810	2180	2180	2180	2180	0
6	20240510	212600	2699810	2180	2180	2180	2180	0
7	20240510	212500	2699810	2180	2180	2180	2180	0
8	20240510	212400	2699810	2180	2180	2180	2180	0
9	20240510	212300	2699810	2180	2180	2180	2180	0
10	20240510	212200	2699810	2180	2180	2180	2180	0
11	20240510	212100	2699810	2180	2180	2180	2180	0
12	20240510	212000	2699810	2180	2180	2180	2180	0
13	20240510	211900	2699810	2180	2180	2180	2180	0
14	20240510	211800	2699810	2180	2180	2180	2180	0
15	20240510	211700	2699810	2180	2180	2180	2180	0
16	20240510	211600	2699810	2180	2180	2180	2180	0
17	20240510	211500	2699810	2180	2180	2180	2180	0
18	20240510	211400	2699810	2180	2180	2180	2180	0
19	20240510	211300	2699810	2180	2180	2180	2180	0
20	20240510	211200	2699810	2180	2180	2180	2180	0
21	20240510	211100	2699810	2180	2180	2180	2180	0
22	20240510	211000	2699810	2180	2180	2180	2180	0
23	20240510	210900	2699810	2180	2180	2180	2180	0
24	20240510	210800	2699810	2180	2180	2180	2180	0
25	20240510	210700	2699810	2180	2180	2180	2180	0
26	20240510	210600	2699810	2180	2180	2180	2180	0
27	20240510	210500	2699810	2180	2180	2180	2180	0
28	20240510	210400	2699810	2180	2180	2180	2180	0
29	20240510	210300	2699810	2180	2180	2180	2180	0
30	20240510	210200	2699810	2180	2180	2180	2180	0
31	20240510	210100	2699810	2180	2180	2180	2180	0
32	20240510	210000	2699810	2180	2180	2180	2180	11
33	20240510	205900	2699810	2180	2180	2180	2180	0
34	20240510	205800	2699810	2180	2180	2180	2180	0
35	20240510	205700	2699810	2180	2180	2180	2180	0
36	20240510	205600	2699810	2180	2180	2180	2180	0
37	20240510	205500	2699810	2180	2180	2180	2180	0
38	20240510	205400	2699810	2180	2180	2180	2180	0
39	20240510	205300	2699810	2180	2180	2180	2180	0
40	20240510	205200	2699810	2180	2180	2180	2180	0
41	20240510	205100	2699810	2180	2180	2180	2180	0
42	20240510	205000	2699810	2180	2180	2180	2180	0
43	20240510	204900	2699810	2180	2180	2180	2180	0
44	20240510	204800	2699810	2180	2180	2180	2180	0
45	20240510	204700	2699810	2180	2180	2180	2180	0
46	20240510	204600	2699810	2180	2180	2180	2180	0
47	20240510	204500	2699810	2180	2180	2180	2180	0
48	20240510	204400	2699810	2180	2180	2180	2180	0
49	20240510	204300	2699810	2180	2180	2180	2180	0
50	20240510	204200	2699810	2180	2180	2180	2180	0
51	20240510	204100	2699810	2180	2180	2180	2180	0
52	20240510	204000	2699810	2180	2180	2180	2180	0
53	20240510	203900	2699810	2180	2180	2180	2180	0
54	20240510	203800	2699810	2180	2180	2180	2180	0
55	20240510	203700	2699810	2180	2180	2180	2180	0
56	20240510	203600	2699810	2180	2180	2180	2180	0
57	20240510	203500	2699810	2180	2180	2180	2180	0
58	20240510	203400	2699810	2180	2180	2180	2180	0
59	20240510	203300	2699810	2180	2180	2180	2180	0
60	20240510	203200	2699810	2180	2180	2180	2180	0
61	20240510	203100	2699810	2180	2180	2180	2180	0
62	20240510	203000	2699810	2180	2180	2180	2180	11
63	20240510	202900	2699810	2180	2180	2180	2180	0
64	20240510	202800	2699810	2180	2180	2180	2180	0
65	20240510	202700	2699810	2180	2180	2180	2180	0
66	20240510	202600	2699810	2180	2180	2180	2180	0
67	20240510	202500	2699810	2180	2180	2180	2180	0
68	20240510	202400	2699810	2180	2180	2180	2180	0
69	20240510	202300	2699810	2180	2180	2180	2180	0
70	20240510	202200	2699810	2180	2180	2180	2180	0
71	20240510	202100	2699810	2180	2180	2180	2180	0
72	20240510	202000	2699810	2180	2180	2180	2180	0
73	20240510	201900	2699810	2180	2180	2180	2180	0
74	20240510	201800	2699810	2180	2180	2180	2180	0
75	20240510	201700	2699810	2180	2180	2180	2180	0
76	20240510	201600	2699810	2180	2180	2180	2180	0
77	20240510	201500	2699810	2180	2180	2180	2180	0
78	20240510	201400	2699810	2180	2180	2180	2180	0
79	20240510	201300	2699810	2180	2180	2180	2180	0
80	20240510	201200	2699810	2180	2180	2180	2180	0
81	20240510	201100	2699810	2180	2180	2180	2180	0
82	20240510	201000	2699810	2180	2180	2180	2180	0
83	20240510	200900	2699810	2180	2180	2180	2180	0
84	20240510	200800	2699810	2180	2180	2180	2180	0
85	20240510	200700	2699810	2180	2180	2180	2180	0
86	20240510	200600	2699810	2180	2180	2180	2180	0
87	20240510	200500	2699810	2180	2180	2180	2180	0
88	20240510	200400	2699810	2180	2180	2180	2180	0
89	20240510	200300	2699810	2180	2180	2180	2180	0
90	20240510	200200	2699810	2180	2180	2180	2180	0
91	20240510	200100	2699810	2180	2180	2180	2180	0
92	20240510	200000	2699810	2180	2180	2180	2180	11
93	20240510	195900	2699810	2180	2180	2180	2180	0
94	20240510	195800	2699810	2180	2180	2180	2180	0
95	20240510	195700	2699810	2180	2180	2180	2180	0
96	20240510	195600	2699810	2180	2180	2180	2180	0
97	20240510	195500	2699810	2180	2180	2180	2180	0
98	20240510	195400	2699810	2180	2180	2180	2180	0
99	20240510	195300	2699810	2180	2180	2180	2180	0
100	20240510	195200	2699810	2180	2180	2180	2180	0
101	20240510	195100	2699810	2180	2180	2180	2180	0
102	20240510	195000	2699810	2180	2180	2180	2180	0
103	20240510	194900	2699810	2180	2180	2180	2180	0
104	20240510	194800	2699810	2180	2180	2180	2180	0
105	20240510	194700	2699810	2180	2180	2180	2180	0
106	20240510	194600	2699810	2180	2180	2180	2180	0
107	20240510	194500	2699810	2180	2180	2180	2180	0
108	20240510	194400	2699810	2180	2180	2180	2180	0
109	20240510	194300	2699810	2180	2180	2180	2180	0
110	20240510	194200	2699810	2180	2180	2180	2180	0
111	20240510	194100	2699810	2180	2180	2180	2180	0
112	20240510	194000	2699810	2180	2180	2180	2180	0
113	20240510	193900	2699810	2180	2180	2180	2180	0
114	20240510	193800	2699810	2180	2180	2180	2180	0
115	20240510	193700	2699810	2180	2180	2180	2180	0
116	20240510	193600	2699810	2180	2180	2180	2180	0
117	20240510	193500	2699810	2180	2180	2180	2180	0
118	20240510	193400	2699810	2180	2180	2180	2180	0
119	20240510	193300	2699810	2180	2180	2180	2180	0
120	20240510	193200	2699810	2180	2180	2180	2180	0
121	20240510	193100	2699810	2180	2180	2180	2180	0
122	20240510	193000	2699810	2180	2180	2180	2180	11
123	20240510	192900	2699810	2180	2180	2180	2180	0
124	20240510	192800	2699810	2180	2180	2180	2180	0
125	20240510	192700	2699810	2180	2180	2180	2180	0
126	20240510	192600	2699810	2180	2180	2180	2180	0
127	20240510	192500	2699810	2180	2180	2180	2180	0
128	20240510	192400	2699810	2180	2180	2180	2180	0
129	20240510	192300	2699810	2180	2180	2180	2180	0
130	20240510	192200	2699810	2180	2180	2180	2180	0
131	20240510	192100	2699810	2180	2180	2180	2180	0
132	20240510	192000	2699810	2180	2180	2180	2180	0
133	20240510	191900	2699810	2180	2180	2180	2180	0
134	20240510	191800	2699810	2180	2180	2180	2180	0
135	20240510	191700	2699810	2180	2180	2180	2180	0
136	20240510	191600	2699810	2180	2180	2180	2180	0
137	20240510	191500	2699810	2180	2180	2180	2180	0
138	20240510	191400	2699810	2180	2180	2180	2180	0
139	20240510	191300	2699810	2180	2180	2180	2180	0
140	20240510	191200	2699810	2180	2180	2180	2180	0
141	20240510	191100	2699810	2180	2180	2180	2180	0
142	20240510	191000	2699810	2180	2180	2180	2180	0
143	20240510	190900	2699810	2180	2180	2180	2180	0
144	20240510	190800	2699810	2180	2180	2180	2180	0
145	20240510	190700	2699810	2180	2180	2180	2180	0
146	20240510	190600	2699810	2180	2180	2180	2180	0
147	20240510	190500	2699810	2180	2180	2180	2180	0
148	20240510	190400	2699810	2180	2180	2180	2180	0
149	20240510	190300	2699810	2180	2180	2180	2180	0
150	20240510	190200	2699810	2180	2180	2180	2180	0
151	20240510	190100	2699810	2180	2180	2180	2180	0
152	20240510	190000	2699810	2180	2180	2180	2180	11
153	20240510	185900	2699810	2180	2180	2180	2180	0
154	20240510	185800	2699810	2180	2180	2180	2180	0
155	20240510	185700	2699810	2180	2180	2180	2180	0
156	20240510	185600	2699810	2180	2180	2180	2180	0
157	20240510	185500	2699810	2180	2180	2180	2180	0
158	20240510	185400	2699810	2180	2180	2180	2180	0
159	20240510	185300	2699810	2180	2180	2180	2180	0
160	20240510	185200	2699810	2180	2180	2180	2180	0
161	20240510	185100	2699810	2180	2180	2180	2180	0
162	20240510	185000	2699810	2180	2180	2180	2180	0
163	20240510	184900	2699810	2180	2180	2180	2180	0
164	20240510	184800	2699810	2180	2180	2180	2180	0
165	20240510	184700	2699810	2180	2180	2180	2180	0
166	20240510	184600	2699810	2180	2180	2180	2180	0
167	20240510	184500	2699810	2180	2180	2180	2180	0
168	20240510	184400	2699810	2180	2180	2180	2180	0
169	20240510	184300	2699810	2180	2180	2180	2180	0
170	20240510	184200	2699810	2180	2180	2180	2180	0
171	20240510	184100	2699810	2180	2180	2180	2180	0
172	20240510	184000	2699810	2180	2180	2180	2180	0
173	20240510	183900	2699810	2180	2180	2180	2180	0
174	20240510	183800	2699810	2180	2180	2180	2180	0
175	20240510	183700	2699810	2180	2180	2180	2180	0
176	20240510	183600	2699810	2180	2180	2180	2180	0
177	20240510	183500	2699810	2180	2180	2180	2180	0
178	20240510	183400	2699810	2180	2180	2180	2180	0
179	20240510	183300	2699810	2180	2180	2180	2180	0
180	20240510	183200	2699810	2180	2180	2180	2180	0
181	20240510	183100	2699810	2180	2180	2180	2180	0
182	20240510	183000	2699810	2180	2180	2180	2180	11
183	20240510	182900	2699810	2180	2180	2180	2180	0
184	20240510	182800	2699810	2180	2180	2180	2180	0
185	20240510	182700	2699810	2180	2180	2180	2180	0
186	20240510	182600	2699810	2180	2180	2180	2180	0
187	20240510	182500	2699810	2180	2180	2180	2180	0
188	20240510	182400	2699810	2180	2180	2180	2180	0
189	20240510	182300	2699810	2180	2180	2180	2180	0
190	20240510	182200	2699810	2180	2180	2180	2180	0
191	20240510	182100	2699810	2180	2180	2180	2180	0
192	20240510	182000	2699810	2180	2180	2180	2180	0
193	20240510	181900	2699810	2180	2180	2180	2180	0
194	20240510	181800	2699810	2180	2180	2180	2180	0
195	20240510	181700	2699810	2180	2180	2180	2180	0
196	20240510	181600	2699810	2180	2180	2180	2180	0
197	20240510	181500	2699810	2180	2180	2180	2180	0
198	20240510	181400	2699810	2180	2180	2180	2180	0
199	20240510	181300	2699810	2180	2180	2180	2180	0
200	20240510	181200	2699810	2180	2180	2180	2180	0
201	20240510	181100	2699810	2180	2180	2180	2180	0
202	20240510	181000	2699810	2180	2180	2180	2180	0
203	20240510	180900	2699810	2180	2180	2180	2180	0
204	20240510	180800	2699810	2180	2180	2180	2180	0
205	20240510	180700	2699810	2180	2180	2180	2180	0
206	20240510	180600	2699810	2180	2180	2180	2180	0
207	20240510	180500	2699810	2180	2180	2180	2180	0
208	20240510	180400	2699810	2180	2180	2180	2180	0
209	20240510	180300	2699810	2180	2180	2180	2180	0
210	20240510	180200	2699810	2180	2180	2180	2180	0
211	20240510	180100	2699810	2180	2180	2180	2180	0
212	20240510	180000	2699810	2180	2180	2180	2180	11
213	20240510	175900	2699810	2180	2180	2180	2180	0
214	20240510	175800	2699810	2180	2180	2180	2180	0
215	20240510	175700	2699810	2180	2180	2180	2180	0
216	20240510	175600	2699810	2180	2180	2180	2180	0
217	20240510	175500	2699810	2180	2180	2180	2180	0
218	20240510	175400	2699810	2180	2180	2180	2180	0
219	20240510	175300	2699810	2180	2180	2180	2180	0
220	20240510	175200	2699810	2180	2180	2180	2180	0
221	20240510	175100	2699810	2180	2180	2180	2180	0
222	20240510	175000	2699810	2180	2180	2180	2180	0
223	20240510	174900	2699810	2180	2180	2180	2180	0
224	20240510	174800	2699810	2180	2180	2180	2180	0
225	20240510	174700	2699810	2180	2180	2180	2180	0
226	20240510	174600	2699810	2180	2180	2180	2180	0
227	20240510	174500	2699810	2180	2180	2180	2180	0
228	20240510	174400	2699810	2180	2180	2180	2180	0
229	20240510	174300	2699810	2180	2180	2180	2180	0
230	20240510	174200	2699810	2180	2180	2180	2180	0
231	20240510	174100	2699810	2180	2180	2180	2180	0
232	20240510	174000	2699810	2180	2180	2180	2180	0
233	20240510	173900	2699810	2180	2180	2180	2180	0
234	20240510	173800	2699810	2180	2180	2180	2180	0
235	20240510	173700	2699810	2180	2180	2180	2180	0
236	20240510	173600	2699810	2180	2180	2180	2180	0
237	20240510	173500	2699810	2180	2180	2180	2180	0
238	20240510	173400	2699810	2180	2180	2180	2180	0
239	20240510	173300	2699810	2180	2180	2180	2180	0
240	20240510	173200	2699810	2180	2180	2180	2180	0
241	20240510	173100	2699810	2180	2180	2180	2180	0
242	20240510	173000	2699810	2180	2180	2180	2180	11
243	20240510	172900	2699810	2180	2180	2180	2180	0
244	20240510	172800	2699810	2180	2180	2180	2180	0
245	20240510	172700	2699810	2180	2180	2180	2180	0
246	20240510	172600	2699810	2180	2180	2180	2180	0
247	20240510	172500	2699810	2180	2180	2180	2180	0
248	20240510	172400	2699810	2180	2180	2180	2180	0
249	20240510	172300	2699810	2180	2180	2180	2180	0
250	20240510	172200	2699810	2180	2180	2180	2180	0
251	20240510	172100	2699810	2180	2180	2180	2180	0
252	20240510	172000	2699810	2180	2180	2180	2180	0
253	20240510	171900	2699810	2180	2180	2180	2180	0
254	20240510	171800	2699810	2180	2180	2180	2180	0
255	20240510	171700	2699810	2180	2180	2180	2180	0
256	20240510	171600	2699810	2180	2180	2180	2180	0
257	20240510	171500	2699810	2180	2180	2180	2180	0
258	20240510	171400	2699810	2180	2180	2180	2180	0
259	20240510	171300	2699810	2180	2180	2180	2180	0
260	20240510	171200	2699810	2180	2180	2180	2180	0
261	20240510	171100	2699810	2180	2180	2180	2180	0
262	20240510	171000	2699810	2180	2180	2180	2180	0
263	20240510	170900	2699810	2180	2180	2180	2180	0
264	20240510	170800	2699810	2180	2180	2180	2180	0
265	20240510	170700	2699810	2180	2180	2180	2180	0
266	20240510	170600	2699810	2180	2180	2180	2180	0
267	20240510	170500	2699810	2180	2180	2180	2180	0
268	20240510	170400	2699810	2180	2180	2180	2180	0
269	20240510	170300	2699810	2180	2180	2180	2180	0
270	20240510	170200	2699810	2180	2180	2180	2180	0
271	20240510	170100	2699810	2180	2180	2180	2180	0
272	20240510	170000	2699810	2180	2180	2180	2180	11
273	20240510	165900	2699810	2180	2180	2180	2180	0
274	20240510	165800	2699810	2180	2180	2180	2180	0
275	20240510	165700	2699810	2180	2180	2180	2180	0
276	20240510	165600	2699810	2180	2180	2180	2180	0
277	20240510	165500	2699810	2180	2180	2180	2180	0
278	20240510	165400	2699810	2180	2180	2180	2180	0
279	20240510	165300	2699810	2180	2180	2180	2180	0
280	20240510	165200	2699810	2180	2180	2180	2180	0
281	20240510	165100	2699810	2180	2180	2180	2180	0
282	20240510	165000	2699810	2180	2180	2180	2180	0
283	20240510	164900	2699810	2180	2180	2180	2180	0
284	20240510	164800	2699810	2180	2180	2180	2180	0
285	20240510	164700	2699810	2180	2180	2180	2180	0
286	20240510	164600	2699810	2180	2180	2180	2180	0
287	20240510	164500	2699810	2180	2180	2180	2180	0
288	20240510	164400	2699810	2180	2180	2180	2180	0
289	20240510	164300	2699810	2180	2180	2180	2180	0
290	20240510	164200	2699810	2180	2180	2180	2180	0
291	20240510	164100	2699810	2180	2180	2180	2180	0
292	20240510	164000	2699810	2180	2180	2180	2180	0
293	20240510	163900	2699810	2180	2180	2180	2180	0
294	20240510	163800	2699810	2180	2180	2180	2180	0
295	20240510	163700	2699810	2180	2180	2180	2180	0
296	20240510	163600	2699810	2180	2180	2180	2180	0
297	20240510	163500	2699810	2180	2180	2180	2180	0
298	20240510	163400	2699810	2180	2180	2180	2180	0
299	20240510	163300	2699810	2180	2180	2180	2180	0
300	20240510	163200	2699810	2180	2180	2180	2180	0
301	20240510	163100	2699810	2180	2180	2180	2180	0
302	20240510	163000	2699810	2180	2180	2180	2180	11
303	20240510	162900	2699810	2180	2180	2180	2180	0
304	20240510	162800	2699810	2180	2180	2180	2180	0
305	20240510	162700	2699810	2180	2180	2180	2180	0
306	20240510	162600	2699810	2180	2180	2180	2180	0
307	20240510	162500	2699810	2180	2180	2180	2180	0
308	20240510	162400	2699810	2180	2180	2180	2180	0
309	20240510	162300	2699810	2180	2180	2180	2180	0
310	20240510	162200	2699810	2180	2180	2180	2180	0
311	20240510	162100	2699810	2180	2180	2180	2180	0
312	20240510	162000	2699810	2180	2180	2180	2180	0
313	20240510	161900	2699810	2180	2180	2180	2180	0
314	20240510	161800	2699810	2180	2180	2180	2180	0
315	20240510	161700	2699810	2180	2180	2180	2180	0
316	20240510	161600	2699810	2180	2180	2180	2180	0
317	20240510	161500	2699810	2180	2180	2180	2180	0
318	20240510	161400	2699810	2180	2180	2180	2180	0
319	20240510	161300	2699810	2180	2180	2180	2180	0
320	20240510	161200	2699810	2180	2180	2180	2180	0
321	20240510	161100	2699810	2180	2180	2180	2180	0
322	20240510	161000	2699810	2180	2180	2180	2180	0
323	20240510	160900	2699810	2180	2180	2180	2180	0
324	20240510	160800	2699810	2180	2180	2180	2180	0
325	20240510	160700	2699810	2180	2180	2180	2180	0
326	20240510	160600	2699810	2180	2180	2180	2180	0
327	20240510	160500	2699810	2180	2180	2180	2180	0
328	20240510	160400	2699810	2180	2180	2180	2180	0
329	20240510	160300	2699810	2180	2180	2180	2180	0
330	20240510	160200	2699810	2180	2180	2180	2180	0
331	20240510	160100	2699810	2180	2180	2180	2180	0
332	20240510	160000	2699810	2180	2180	2180	2180	11
333	20240510	155900	2699810	2180	2180	2180	2180	0
334	20240510	155800	2699810	2180	2180	2180	2180	0
335	20240510	155700	2699810	2180	2180	2180	2180	0
336	20240510	155600	2699810	2180	2180	2180	2180	0
337	20240510	155500	2699810	2180	2180	2180	2180	0
338	20240510	155400	2699810	2180	2180	2180	2180	0
339	20240510	155300	2699810	2180	2180	2180	2180	0
340	20240510	155200	2699810	2180	2180	2180	2180	0
341	20240510	155100	2699810	2180	2180	2180	2180	0
342	20240510	155000	2699810	2180	2180	2180	2180	0
343	20240510	154900	2699810	2180	2180	2180	2180	0
344	20240510	154800	2699810	2180	2180	2180	2180	0
345	20240510	154700	2699810	2180	2180	2180	2180	0
346	20240510	154600	2699810	2180	2180	2180	2180	0
347	20240510	154500	2699810	2180	2180	2180	2180	0
348	20240510	154400	2699810	2180	2180	2180	2180	0
349	20240510	154300	2699810	2180	2180	2180	2180	0
350	20240510	154200	2699810	2180	2180	2180	2180	0
351	20240510	154100	2699810	2180	2180	2180	2180	0
352	20240510	154000	2699810	2180	2180	2180	2180	0
353	20240510	153900	2699810	2180	2180	2180	2180	0
354	20240510	153800	2699810	2180	2180	2180	2180	0
355	20240510	153700	2699810	2180	2180	2180	2180	0
356	20240510	153600	2699810	2180	2180	2180	2180	0
357	20240510	153500	2699810	2180	2180	2180	2180	0
358	20240510	153400	2699810	2180	2180	2180	2180	0
359	20240510	153300	2699810	2180	2180	2180	2180	0
360	20240510	153200	2699810	2180	2180	2180	2180	0
361	20240510	153100	2699810	2180	2180	2180	2180	0
362	20240510	153000	2699810	2180	2180	2180	2180	22
363	20240510	152900	2675830	2180	2180	2180	2180	0
364	20240510	152800	2675830	2180	2180	2180	2180	0
365	20240510	152700	2675830	2180	2180	2180	2180	0
366	20240510	152600	2675830	2180	2180	2180	2180	0
367	20240510	152500	2675830	2180	2180	2180	2180	0
368	20240510	152400	2675830	2180	2180	2180	2180	0
369	20240510	152300	2675830	2180	2180	2180	2180	0
370	20240510	152200	2675830	2180	2180	2180	2180	0
371	20240510	152100	2675830	2180	2180	2180	2180	0
372	20240510	152000	2675830	2180	2180	2180	2180	0
373	20240510	151900	2675830	2180	2180	2180	2180	0
374	20240510	151800	2675830	2180	2180	2180	2180	0
375	20240510	151700	2675830	2180	2180	2180	2180	0
376	20240510	151600	2675830	2180	2180	2180	2180	0
377	20240510	151500	2675830	2180	2180	2180	2180	0
378	20240510	151400	2675830	2180	2180	2180	2180	0
379	20240510	151300	2675830	2180	2180	2180	2180	0
380	20240510	151200	2675830	2180	2180	2180	2180	0
381	20240510	151100	2675830	2180	2175	2180	2175	13
382	20240510	151000	2647550	2175	2175	2175	2175	53
383	20240510	150900	2532275	2180	2180	2180	2180	0
384	20240510	150800	2532275	2180	2180	2180	2180	0
385	20240510	150700	2532275	2180	2180	2180	2180	0
386	20240510	150600	2532275	2180	2180	2180	2180	0
387	20240510	150500	2532275	2180	2180	2180	2180	0
388	20240510	150400	2532275	2180	2180	2180	2180	0
389	20240510	150300	2532275	2180	2180	2180	2180	0
390	20240510	150200	2532275	2180	2180	2180	2180	1
391	20240510	150100	2530095	2175	2175	2175	2175	0
392	20240510	150000	2530095	2175	2175	2175	2175	0
393	20240510	145900	2530095	2175	2175	2175	2175	0
394	20240510	145800	2530095	2175	2175	2175	2175	0
395	20240510	145700	2530095	2175	2175	2175	2175	0
396	20240510	145600	2530095	2175	2175	2175	2175	0
397	20240510	145500	2530095	2175	2175	2175	2175	0
398	20240510	145400	2530095	2175	2175	2175	2175	0
399	20240510	145300	2530095	2175	2175	2175	2175	0
400	20240510	145200	2530095	2175	2175	2175	2175	0
401	20240510	145100	2530095	2175	2175	2175	2175	0
402	20240510	145000	2530095	2175	2175	2175	2175	0
403	20240510	144900	2530095	2175	2175	2175	2175	0
404	20240510	144800	2530095	2175	2175	2175	2175	0
405	20240510	144700	2530095	2175	2175	2175	2175	0
406	20240510	144600	2530095	2175	2175	2175	2175	0
407	20240510	144500	2530095	2175	2175	2175	2175	0
408	20240510	144400	2530095	2175	2175	2175	2175	0
409	20240510	144300	2530095	2175	2175	2175	2175	0
410	20240510	144200	2530095	2175	2175	2175	2175	0
411	20240510	144100	2530095	2175	2175	2175	2175	0
412	20240510	144000	2530095	2175	2175	2175	2175	0
413	20240510	143900	2530095	2175	2175	2175	2175	0
414	20240510	143800	2530095	2175	2175	2175	2175	0
415	20240510	143700	2530095	2175	2175	2175	2175	0
416	20240510	143600	2530095	2175	2175	2175	2175	0
417	20240510	143500	2530095	2175	2175	2175	2175	0
418	20240510	143400	2530095	2175	2175	2175	2175	0
419	20240510	143300	2530095	2175	2175	2175	2175	0
420	20240510	143200	2530095	2175	2175	2175	2175	0
421	20240510	143100	2530095	2175	2175	2175	2175	0
422	20240510	143000	2530095	2175	2175	2175	2175	0
423	20240510	142900	2530095	2175	2175	2175	2175	0
424	20240510	142800	2530095	2175	2175	2175	2175	0
425	20240510	142700	2530095	2175	2175	2175	2175	0
426	20240510	142600	2530095	2175	2175	2175	2175	0
427	20240510	142500	2530095	2175	2175	2175	2175	0
428	20240510	142400	2530095	2175	2175	2175	2175	0
429	20240510	142300	2530095	2175	2175	2175	2175	0
430	20240510	142200	2530095	2175	2175	2175	2175	0
431	20240510	142100	2530095	2175	2175	2175	2175	0
432	20240510	142000	2530095	2175	2175	2175	2175	0
433	20240510	141900	2530095	2175	2175	2175	2175	0
434	20240510	141800	2530095	2175	2175	2175	2175	0
435	20240510	141700	2530095	2175	2175	2175	2175	0
436	20240510	141600	2530095	2175	2175	2175	2175	0
437	20240510	141500	2530095	2175	2175	2175	2175	0
438	20240510	141400	2530095	2175	2175	2175	2175	0
439	20240510	141300	2530095	2175	2175	2175	2175	0
440	20240510	141200	2530095	2175	2175	2175	2175	0
441	20240510	141100	2530095	2175	2175	2175	2175	0
442	20240510	141000	2530095	2175	2175	2175	2175	0
443	20240510	140900	2530095	2175	2175	2175	2175	0
444	20240510	140800	2530095	2175	2175	2175	2175	0
445	20240510	140700	2530095	2175	2175	2175	2175	0
446	20240510	140600	2530095	2175	2175	2175	2175	22
447	20240510	140500	2482245	2180	2180	2180	2180	0
448	20240510	140400	2482245	2180	2180	2180	2180	0
449	20240510	140300	2482245	2180	2180	2180	2180	0
450	20240510	140200	2482245	2180	2180	2180	2180	0
451	20240510	140100	2482245	2180	2180	2180	2180	0
452	20240510	140000	2482245	2180	2180	2180	2180	0
453	20240510	135900	2482245	2180	2180	2180	2180	0
454	20240510	135800	2482245	2180	2180	2180	2180	0
455	20240510	135700	2482245	2180	2180	2180	2180	0
456	20240510	135600	2482245	2180	2180	2180	2180	0
457	20240510	135500	2482245	2180	2180	2180	2180	0
458	20240510	135400	2482245	2180	2180	2180	2180	0
459	20240510	135300	2482245	2180	2180	2180	2180	0
460	20240510	135200	2482245	2180	2180	2180	2180	0
461	20240510	135100	2482245	2180	2180	2180	2180	0
462	20240510	135000	2482245	2180	2180	2180	2180	0
463	20240510	134900	2482245	2180	2180	2180	2180	0
464	20240510	134800	2482245	2180	2180	2180	2180	0
465	20240510	134700	2482245	2180	2180	2180	2180	0
466	20240510	134600	2482245	2180	2180	2180	2180	0
467	20240510	134500	2482245	2180	2180	2180	2180	0
468	20240510	134400	2482245	2180	2180	2180	2180	0
469	20240510	134300	2482245	2180	2180	2180	2180	0
470	20240510	134200	2482245	2180	2180	2180	2180	0
471	20240510	134100	2482245	2180	2180	2180	2180	0
472	20240510	134000	2482245	2180	2180	2180	2180	0
473	20240510	133900	2482245	2180	2180	2180	2180	0
474	20240510	133800	2482245	2180	2180	2180	2180	0
475	20240510	133700	2482245	2180	2180	2180	2180	0
476	20240510	133600	2482245	2180	2180	2180	2180	0
477	20240510	133500	2482245	2180	2180	2180	2180	0
478	20240510	133400	2482245	2180	2180	2180	2180	0
479	20240510	133300	2482245	2180	2180	2180	2180	0
480	20240510	133200	2482245	2180	2180	2180	2180	0
481	20240510	133100	2482245	2180	2180	2180	2180	0
482	20240510	133000	2482245	2180	2180	2180	2180	0
483	20240510	132900	2482245	2180	2180	2180	2180	0
484	20240510	132800	2482245	2180	2180	2180	2180	0
485	20240510	132700	2482245	2180	2180	2180	2180	0
486	20240510	132600	2482245	2180	2180	2180	2180	0
487	20240510	132500	2482245	2180	2180	2180	2180	0
488	20240510	132400	2482245	2180	2180	2180	2180	0
489	20240510	132300	2482245	2180	2180	2180	2180	0
490	20240510	132200	2482245	2180	2180	2180	2180	0
491	20240510	132100	2482245	2180	2180	2180	2180	0
492	20240510	132000	2482245	2180	2180	2180	2180	0
493	20240510	131900	2482245	2180	2180	2180	2180	0
494	20240510	131800	2482245	2180	2180	2180	2180	2
495	20240510	131700	2477885	2180	2180	2180	2180	0
496	20240510	131600	2477885	2180	2180	2180	2180	0
497	20240510	131500	2477885	2180	2180	2180	2180	0
498	20240510	131400	2477885	2180	2180	2180	2180	0
499	20240510	131300	2477885	2180	2180	2180	2180	0
500	20240510	131200	2477885	2180	2180	2180	2180	0
501	20240510	131100	2477885	2180	2180	2180	2180	0
502	20240510	131000	2477885	2180	2180	2180	2180	0
503	20240510	130900	2477885	2180	2180	2180	2180	0
504	20240510	130800	2477885	2180	2180	2180	2180	0
505	20240510	130700	2477885	2180	2180	2180	2180	0
506	20240510	130600	2477885	2180	2180	2180	2180	0
507	20240510	130500	2477885	2180	2180	2180	2180	0
508	20240510	130400	2477885	2180	2180	2180	2180	0
509	20240510	130300	2477885	2180	2180	2180	2180	0
510	20240510	130200	2477885	2180	2180	2180	2180	0
511	20240510	130100	2477885	2180	2180	2180	2180	0
512	20240510	130000	2477885	2180	2180	2180	2180	0
513	20240510	125900	2477885	2180	2180	2180	2180	0
514	20240510	125800	2477885	2180	2180	2180	2180	0
515	20240510	125700	2477885	2180	2180	2180	2180	0
516	20240510	125600	2477885	2180	2180	2180	2180	0
517	20240510	125500	2477885	2180	2180	2180	2180	0
518	20240510	125400	2477885	2180	2180	2180	2180	0
519	20240510	125300	2477885	2180	2180	2180	2180	0
520	20240510	125200	2477885	2180	2180	2180	2180	0
521	20240510	125100	2477885	2180	2180	2180	2180	0
522	20240510	125000	2477885	2180	2180	2180	2180	0
523	20240510	124900	2477885	2180	2180	2180	2180	0
524	20240510	124800	2477885	2180	2180	2180	2180	0
525	20240510	124700	2477885	2180	2180	2180	2180	0
526	20240510	124600	2477885	2180	2180	2180	2180	0
527	20240510	124500	2477885	2180	2180	2180	2180	0
528	20240510	124400	2477885	2180	2180	2180	2180	0
529	20240510	124300	2477885	2180	2180	2180	2180	0
530	20240510	124200	2477885	2180	2180	2180	2180	0
531	20240510	124100	2477885	2180	2180	2180	2180	0
532	20240510	124000	2477885	2180	2180	2180	2180	1
533	20240510	123900	2475705	2175	2175	2175	2175	0
534	20240510	123800	2475705	2175	2175	2175	2175	0
535	20240510	123700	2475705	2175	2175	2175	2175	223
536	20240510	123600	1990680	2175	2175	2175	2175	385
537	20240510	123500	1153305	2175	2175	2175	2175	399
538	20240510	123400	285480	2180	2180	2180	2180	0
539	20240510	123300	285480	2180	2180	2180	2180	0
540	20240510	123200	285480	2180	2180	2180	2180	0
541	20240510	123100	285480	2180	2180	2180	2180	0
542	20240510	123000	285480	2180	2180	2180	2180	0
543	20240510	122900	285480	2180	2180	2180	2180	0
544	20240510	122800	285480	2180	2180	2180	2180	0
545	20240510	122700	285480	2180	2180	2180	2180	0
546	20240510	122600	285480	2180	2180	2180	2180	0
547	20240510	122500	285480	2180	2180	2180	2180	0
548	20240510	122400	285480	2180	2180	2180	2180	0
549	20240510	122300	285480	2180	2180	2180	2180	0
550	20240510	122200	285480	2180	2180	2180	2180	0
551	20240510	122100	285480	2180	2180	2180	2180	0
552	20240510	122000	285480	2180	2180	2180	2180	0
553	20240510	121900	285480	2180	2180	2180	2180	0
554	20240510	121800	285480	2180	2180	2180	2180	0
555	20240510	121700	285480	2180	2180	2180	2180	0
556	20240510	121600	285480	2180	2180	2180	2180	0
557	20240510	121500	285480	2180	2180	2180	2180	0
558	20240510	121400	285480	2180	2180	2180	2180	0
559	20240510	121300	285480	2180	2180	2180	2180	0
560	20240510	121200	285480	2180	2180	2180	2180	0
561	20240510	121100	285480	2180	2180	2180	2180	0
562	20240510	121000	285480	2180	2180	2180	2180	0
563	20240510	120900	285480	2180	2180	2180	2180	0
564	20240510	120800	285480	2180	2180	2180	2180	0
565	20240510	120700	285480	2180	2180	2180	2180	0
566	20240510	120600	285480	2180	2180	2180	2180	0
567	20240510	120500	285480	2180	2180	2180	2180	0
568	20240510	120400	285480	2180	2180	2180	2180	0
569	20240510	120300	285480	2180	2180	2180	2180	0
570	20240510	120200	285480	2180	2180	2180	2180	0
571	20240510	120100	285480	2180	2180	2180	2180	0
572	20240510	120000	285480	2180	2180	2180	2180	0
573	20240510	115900	285480	2180	2180	2180	2180	0
574	20240510	115800	285480	2180	2180	2180	2180	0
575	20240510	115700	285480	2180	2180	2180	2180	0
576	20240510	115600	285480	2180	2180	2180	2180	0
577	20240510	115500	285480	2180	2180	2180	2180	0
578	20240510	115400	285480	2180	2180	2180	2180	0
579	20240510	115300	285480	2180	2180	2180	2180	0
580	20240510	115200	285480	2180	2180	2180	2180	0
581	20240510	115100	285480	2180	2180	2180	2180	0
582	20240510	115000	285480	2180	2180	2180	2180	0
583	20240510	114900	285480	2180	2180	2180	2180	0
584	20240510	114800	285480	2180	2180	2180	2180	0
585	20240510	114700	285480	2180	2180	2180	2180	0
586	20240510	114600	285480	2180	2180	2180	2180	0
587	20240510	114500	285480	2180	2180	2180	2180	0
588	20240510	114400	285480	2180	2180	2180	2180	0
589	20240510	114300	285480	2180	2180	2180	2180	0
590	20240510	114200	285480	2180	2180	2180	2180	0
591	20240510	114100	285480	2180	2180	2180	2180	0
592	20240510	114000	285480	2180	2180	2180	2180	0
593	20240510	113900	285480	2180	2180	2180	2180	0
594	20240510	113800	285480	2180	2180	2180	2180	0
595	20240510	113700	285480	2180	2180	2180	2180	0
596	20240510	113600	285480	2180	2180	2180	2180	0
597	20240510	113500	285480	2180	2180	2180	2180	0
598	20240510	113400	285480	2180	2180	2180	2180	0
599	20240510	113300	285480	2180	2180	2180	2180	0
600	20240510	113200	285480	2180	2180	2180	2180	0
601	20240510	113100	285480	2180	2180	2180	2180	0
602	20240510	113000	285480	2180	2180	2180	2180	0
603	20240510	112900	285480	2180	2180	2180	2180	0
604	20240510	112800	285480	2180	2180	2180	2180	0
605	20240510	112700	285480	2180	2180	2180	2180	0
606	20240510	112600	285480	2180	2180	2180	2180	0
607	20240510	112500	285480	2180	2180	2180	2180	0
608	20240510	112400	285480	2180	2180	2180	2180	0
609	20240510	112300	285480	2180	2180	2180	2180	0
610	20240510	112200	285480	2180	2180	2180	2180	0
611	20240510	112100	285480	2180	2180	2180	2180	0
612	20240510	112000	285480	2180	2180	2180	2180	0
613	20240510	111900	285480	2180	2180	2180	2180	0
614	20240510	111800	285480	2180	2180	2180	2180	0
615	20240510	111700	285480	2180	2180	2180	2180	0
616	20240510	111600	285480	2180	2180	2180	2180	0
617	20240510	111500	285480	2180	2180	2180	2180	0
618	20240510	111400	285480	2180	2180	2180	2180	0
619	20240510	111300	285480	2180	2180	2180	2180	0
620	20240510	111200	285480	2180	2180	2180	2180	0
621	20240510	111100	285480	2180	2180	2180	2180	0
622	20240510	111000	285480	2180	2180	2180	2180	0
623	20240510	110900	285480	2180	2180	2180	2180	0
624	20240510	110800	285480	2180	2180	2180	2180	0
625	20240510	110700	285480	2180	2180	2180	2180	0
626	20240510	110600	285480	2180	2180	2180	2180	0
627	20240510	110500	285480	2180	2180	2180	2180	0
628	20240510	110400	285480	2180	2180	2180	2180	0
629	20240510	110300	285480	2180	2180	2180	2180	1
630	20240510	110200	283300	2180	2180	2180	2180	0
631	20240510	110100	283300	2180	2180	2180	2180	0
632	20240510	110000	283300	2180	2180	2180	2180	0
633	20240510	105900	283300	2180	2180	2180	2180	0
634	20240510	105800	283300	2180	2180	2180	2180	0
635	20240510	105700	283300	2180	2180	2180	2180	0
636	20240510	105600	283300	2180	2180	2180	2180	0
637	20240510	105500	283300	2180	2180	2180	2180	0
638	20240510	105400	283300	2180	2180	2180	2180	0
639	20240510	105300	283300	2180	2180	2180	2180	0
640	20240510	105200	283300	2180	2180	2180	2180	0
641	20240510	105100	283300	2180	2180	2180	2180	0
642	20240510	105000	283300	2180	2180	2180	2180	0
643	20240510	104900	283300	2180	2180	2180	2180	0
644	20240510	104800	283300	2180	2180	2180	2180	0
645	20240510	104700	283300	2180	2180	2180	2180	0
646	20240510	104600	283300	2180	2180	2180	2180	0
647	20240510	104500	283300	2180	2180	2180	2180	0
648	20240510	104400	283300	2180	2180	2180	2180	0
649	20240510	104300	283300	2180	2180	2180	2180	118
650	20240510	104200	26060	2190	2190	2190	2190	0
651	20240510	104100	26060	2190	2190	2190	2190	0
652	20240510	104000	26060	2190	2190	2190	2190	0
653	20240510	103900	26060	2190	2190	2190	2190	0
654	20240510	103800	26060	2190	2190	2190	2190	0
655	20240510	103700	26060	2190	2190	2190	2190	0
656	20240510	103600	26060	2190	2190	2190	2190	0
657	20240510	103500	26060	2190	2190	2190	2190	0
658	20240510	103400	26060	2190	2190	2190	2190	0
659	20240510	103300	26060	2190	2190	2190	2190	0
660	20240510	103200	26060	2190	2190	2190	2190	0
661	20240510	103100	26060	2190	2190	2190	2190	0
662	20240510	103000	26060	2190	2190	2190	2190	0
663	20240510	102900	26060	2190	2190	2190	2190	0
664	20240510	102800	26060	2190	2190	2190	2190	0
665	20240510	102700	26060	2190	2190	2190	2190	0
666	20240510	102600	26060	2190	2190	2190	2190	0
667	20240510	102500	26060	2190	2190	2190	2190	0
668	20240510	102400	26060	2190	2190	2190	2190	0
669	20240510	102300	26060	2190	2190	2190	2190	0
670	20240510	102200	26060	2190	2190	2190	2190	0
671	20240510	102100	26060	2190	2190	2190	2190	0
672	20240510	102000	26060	2190	2190	2190	2190	0
673	20240510	101900	26060	2190	2190	2190	2190	0
674	20240510	101800	26060	2190	2190	2190	2190	0
675	20240510	101700	26060	2190	2190	2190	2190	0
676	20240510	101600	26060	2190	2190	2190	2190	0
677	20240510	101500	26060	2190	2190	2190	2190	0
678	20240510	101400	26060	2190	2190	2190	2190	0
679	20240510	101300	26060	2190	2190	2190	2190	0
680	20240510	101200	26060	2190	2190	2190	2190	0
681	20240510	101100	26060	2190	2190	2190	2190	0
682	20240510	101000	26060	2190	2190	2190	2190	0
683	20240510	100900	26060	2190	2190	2190	2190	0
684	20240510	100800	26060	2190	2190	2190	2190	0
685	20240510	100700	26060	2190	2190	2190	2190	0
686	20240510	100600	26060	2190	2190	2190	2190	0
687	20240510	100500	26060	2190	2190	2190	2190	0
688	20240510	100400	26060	2190	2190	2190	2190	0
689	20240510	100300	26060	2190	2190	2190	2190	0
690	20240510	100200	26060	2190	2190	2190	2190	0
691	20240510	100100	26060	2190	2190	2190	2190	0
692	20240510	100000	26060	2190	2190	2190	2190	0
693	20240510	095900	26060	2190	2190	2190	2190	0
694	20240510	095800	26060	2190	2190	2190	2190	0
695	20240510	095700	26060	2190	2190	2190	2190	0
696	20240510	095600	26060	2190	2190	2190	2190	0
697	20240510	095500	26060	2190	2190	2190	2190	0
698	20240510	095400	26060	2190	2190	2190	2190	0
699	20240510	095300	26060	2190	2190	2190	2190	0
700	20240510	095200	26060	2190	2190	2190	2190	0
701	20240510	095100	26060	2190	2190	2190	2190	0
702	20240510	095000	26060	2190	2190	2190	2190	0
703	20240510	094900	26060	2190	2190	2190	2190	0
704	20240510	094800	26060	2190	2190	2190	2190	0
705	20240510	094700	26060	2190	2190	2190	2190	0
706	20240510	094600	26060	2190	2190	2190	2190	0
707	20240510	094500	26060	2190	2190	2190	2190	0
708	20240510	094400	26060	2190	2190	2190	2190	0
709	20240510	094300	26060	2190	2190	2190	2190	0
710	20240510	094200	26060	2190	2190	2190	2190	0
711	20240510	094100	26060	2190	2190	2190	2190	0
712	20240510	094000	26060	2190	2190	2190	2190	0
713	20240510	093900	26060	2190	2190	2190	2190	0
714	20240510	093800	26060	2190	2190	2190	2190	0
715	20240510	093700	26060	2190	2190	2190	2190	0
716	20240510	093600	26060	2190	2190	2190	2190	0
717	20240510	093500	26060	2190	2190	2190	2190	0
718	20240510	093400	26060	2190	2190	2190	2190	0
719	20240510	093300	26060	2190	2190	2190	2190	0
720	20240510	093200	26060	2190	2190	2190	2190	0
721	20240510	093100	26060	2190	2190	2190	2190	0
722	20240510	093000	26060	2190	2190	2190	2190	0
723	20240510	092900	26060	2190	2190	2190	2190	0
724	20240510	092800	26060	2190	2190	2190	2190	0
725	20240510	092700	26060	2190	2190	2190	2190	0
726	20240510	092600	26060	2190	2190	2190	2190	0
727	20240510	092500	26060	2190	2190	2190	2190	0
728	20240510	092400	26060	2190	2190	2190	2190	0
729	20240510	092300	26060	2190	2190	2190	2190	0
730	20240510	092200	26060	2190	2190	2190	2190	0
731	20240510	092100	26060	2190	2190	2190	2190	0
732	20240510	092000	26060	2190	2190	2190	2190	0
733	20240510	091900	26060	2190	2190	2190	2190	0
734	20240510	091800	26060	2190	2190	2190	2190	0
735	20240510	091700	26060	2190	2190	2190	2190	0
736	20240510	091600	26060	2190	2190	2190	2190	0
737	20240510	091500	26060	2190	2190	2190	2190	0
738	20240510	091400	26060	2190	2190	2190	2190	0
739	20240510	091300	26060	2190	2190	2190	2190	0
740	20240510	091200	26060	2190	2190	2190	2190	0
741	20240510	091100	26060	2190	2190	2190	2190	0
742	20240510	091000	26060	2190	2190	2190	2190	0
743	20240510	090900	26060	2190	2190	2190	2190	0
744	20240510	090800	26060	2190	2190	2190	2190	0
745	20240510	090700	26060	2190	2190	2190	2190	0
746	20240510	090600	26060	2190	2190	2190	2190	0
747	20240510	090500	26060	2190	2190	2190	2190	0
748	20240510	090400	26060	2190	2190	2190	2190	0
749	20240510	090300	26060	2190	2190	2190	2190	0
750	20240510	090200	26060	2190	2190	2190	2190	0
751	20240510	090100	26060	2190	2190	2190	2190	1
752	20240510	090000	23870	2170	2170	2170	2170	11