KissMeData/114920/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	201000	1552940	2920	2920	2920	2920	43
3	20240509	200900	1552940	2920	2920	2920	2920	0
4	20240509	200800	1552940	2920	2920	2920	2920	0
5	20240509	200700	1552940	2920	2920	2920	2920	0
6	20240509	200600	1552940	2920	2920	2920	2920	0
7	20240509	200500	1552940	2920	2920	2920	2920	0
8	20240509	200400	1552940	2920	2920	2920	2920	0
9	20240509	200300	1552940	2920	2920	2920	2920	0
10	20240509	200200	1552940	2920	2920	2920	2920	0
11	20240509	200100	1552940	2920	2920	2920	2920	0
12	20240509	200000	1552940	2920	2920	2920	2920	0
13	20240509	195900	1552940	2920	2920	2920	2920	0
14	20240509	195800	1552940	2920	2920	2920	2920	0
15	20240509	195700	1552940	2920	2920	2920	2920	0
16	20240509	195600	1552940	2920	2920	2920	2920	0
17	20240509	195500	1552940	2920	2920	2920	2920	0
18	20240509	195400	1552940	2920	2920	2920	2920	0
19	20240509	195300	1552940	2920	2920	2920	2920	0
20	20240509	195200	1552940	2920	2920	2920	2920	0
21	20240509	195100	1552940	2920	2920	2920	2920	0
22	20240509	195000	1552940	2920	2920	2920	2920	0
23	20240509	194900	1552940	2920	2920	2920	2920	0
24	20240509	194800	1552940	2920	2920	2920	2920	0
25	20240509	194700	1552940	2920	2920	2920	2920	0
26	20240509	194600	1552940	2920	2920	2920	2920	0
27	20240509	194500	1552940	2920	2920	2920	2920	0
28	20240509	194400	1552940	2920	2920	2920	2920	0
29	20240509	194300	1552940	2920	2920	2920	2920	0
30	20240509	194200	1552940	2920	2920	2920	2920	0
31	20240509	194100	1552940	2920	2920	2920	2920	0
32	20240509	194000	1552940	2920	2920	2920	2920	43
33	20240509	193900	1552940	2920	2920	2920	2920	0
34	20240509	193800	1552940	2920	2920	2920	2920	0
35	20240509	193700	1552940	2920	2920	2920	2920	0
36	20240509	193600	1552940	2920	2920	2920	2920	0
37	20240509	193500	1552940	2920	2920	2920	2920	0
38	20240509	193400	1552940	2920	2920	2920	2920	0
39	20240509	193300	1552940	2920	2920	2920	2920	0
40	20240509	193200	1552940	2920	2920	2920	2920	0
41	20240509	193100	1552940	2920	2920	2920	2920	0
42	20240509	193000	1552940	2920	2920	2920	2920	0
43	20240509	192900	1552940	2920	2920	2920	2920	0
44	20240509	192800	1552940	2920	2920	2920	2920	0
45	20240509	192700	1552940	2920	2920	2920	2920	0
46	20240509	192600	1552940	2920	2920	2920	2920	0
47	20240509	192500	1552940	2920	2920	2920	2920	0
48	20240509	192400	1552940	2920	2920	2920	2920	0
49	20240509	192300	1552940	2920	2920	2920	2920	0
50	20240509	192200	1552940	2920	2920	2920	2920	0
51	20240509	192100	1552940	2920	2920	2920	2920	0
52	20240509	192000	1552940	2920	2920	2920	2920	0
53	20240509	191900	1552940	2920	2920	2920	2920	0
54	20240509	191800	1552940	2920	2920	2920	2920	0
55	20240509	191700	1552940	2920	2920	2920	2920	0
56	20240509	191600	1552940	2920	2920	2920	2920	0
57	20240509	191500	1552940	2920	2920	2920	2920	0
58	20240509	191400	1552940	2920	2920	2920	2920	0
59	20240509	191300	1552940	2920	2920	2920	2920	0
60	20240509	191200	1552940	2920	2920	2920	2920	0
61	20240509	191100	1552940	2920	2920	2920	2920	0
62	20240509	191000	1552940	2920	2920	2920	2920	43
63	20240509	190900	1552940	2920	2920	2920	2920	0
64	20240509	190800	1552940	2920	2920	2920	2920	0
65	20240509	190700	1552940	2920	2920	2920	2920	0
66	20240509	190600	1552940	2920	2920	2920	2920	0
67	20240509	190500	1552940	2920	2920	2920	2920	0
68	20240509	190400	1552940	2920	2920	2920	2920	0
69	20240509	190300	1552940	2920	2920	2920	2920	0
70	20240509	190200	1552940	2920	2920	2920	2920	0
71	20240509	190100	1552940	2920	2920	2920	2920	0
72	20240509	190000	1552940	2920	2920	2920	2920	0
73	20240509	185900	1552940	2920	2920	2920	2920	0
74	20240509	185800	1552940	2920	2920	2920	2920	0
75	20240509	185700	1552940	2920	2920	2920	2920	0
76	20240509	185600	1552940	2920	2920	2920	2920	0
77	20240509	185500	1552940	2920	2920	2920	2920	0
78	20240509	185400	1552940	2920	2920	2920	2920	0
79	20240509	185300	1552940	2920	2920	2920	2920	0
80	20240509	185200	1552940	2920	2920	2920	2920	0
81	20240509	185100	1552940	2920	2920	2920	2920	0
82	20240509	185000	1552940	2920	2920	2920	2920	0
83	20240509	184900	1552940	2920	2920	2920	2920	0
84	20240509	184800	1552940	2920	2920	2920	2920	0
85	20240509	184700	1552940	2920	2920	2920	2920	0
86	20240509	184600	1552940	2920	2920	2920	2920	0
87	20240509	184500	1552940	2920	2920	2920	2920	0
88	20240509	184400	1552940	2920	2920	2920	2920	0
89	20240509	184300	1552940	2920	2920	2920	2920	0
90	20240509	184200	1552940	2920	2920	2920	2920	0
91	20240509	184100	1552940	2920	2920	2920	2920	0
92	20240509	184000	1552940	2920	2920	2920	2920	43
93	20240509	183900	1552940	2920	2920	2920	2920	0
94	20240509	183800	1552940	2920	2920	2920	2920	0
95	20240509	183700	1552940	2920	2920	2920	2920	0
96	20240509	183600	1552940	2920	2920	2920	2920	0
97	20240509	183500	1552940	2920	2920	2920	2920	0
98	20240509	183400	1552940	2920	2920	2920	2920	0
99	20240509	183300	1552940	2920	2920	2920	2920	0
100	20240509	183200	1552940	2920	2920	2920	2920	0
101	20240509	183100	1552940	2920	2920	2920	2920	0
102	20240509	183000	1552940	2920	2920	2920	2920	0
103	20240509	182900	1552940	2920	2920	2920	2920	0
104	20240509	182800	1552940	2920	2920	2920	2920	0
105	20240509	182700	1552940	2920	2920	2920	2920	0
106	20240509	182600	1552940	2920	2920	2920	2920	0
107	20240509	182500	1552940	2920	2920	2920	2920	0
108	20240509	182400	1552940	2920	2920	2920	2920	0
109	20240509	182300	1552940	2920	2920	2920	2920	0
110	20240509	182200	1552940	2920	2920	2920	2920	0
111	20240509	182100	1552940	2920	2920	2920	2920	0
112	20240509	182000	1552940	2920	2920	2920	2920	0
113	20240509	181900	1552940	2920	2920	2920	2920	0
114	20240509	181800	1552940	2920	2920	2920	2920	0
115	20240509	181700	1552940	2920	2920	2920	2920	0
116	20240509	181600	1552940	2920	2920	2920	2920	0
117	20240509	181500	1552940	2920	2920	2920	2920	0
118	20240509	181400	1552940	2920	2920	2920	2920	0
119	20240509	181300	1552940	2920	2920	2920	2920	0
120	20240509	181200	1552940	2920	2920	2920	2920	0
121	20240509	181100	1552940	2920	2920	2920	2920	0
122	20240509	181000	1552940	2920	2920	2920	2920	43
123	20240509	180900	1552940	2920	2920	2920	2920	0
124	20240509	180800	1552940	2920	2920	2920	2920	0
125	20240509	180700	1552940	2920	2920	2920	2920	0
126	20240509	180600	1552940	2920	2920	2920	2920	0
127	20240509	180500	1552940	2920	2920	2920	2920	0
128	20240509	180400	1552940	2920	2920	2920	2920	0
129	20240509	180300	1552940	2920	2920	2920	2920	0
130	20240509	180200	1552940	2920	2920	2920	2920	0
131	20240509	180100	1552940	2920	2920	2920	2920	0
132	20240509	180000	1552940	2920	2920	2920	2920	0
133	20240509	175900	1552940	2920	2920	2920	2920	0
134	20240509	175800	1552940	2920	2920	2920	2920	0
135	20240509	175700	1552940	2920	2920	2920	2920	0
136	20240509	175600	1552940	2920	2920	2920	2920	0
137	20240509	175500	1552940	2920	2920	2920	2920	0
138	20240509	175400	1552940	2920	2920	2920	2920	0
139	20240509	175300	1552940	2920	2920	2920	2920	0
140	20240509	175200	1552940	2920	2920	2920	2920	0
141	20240509	175100	1552940	2920	2920	2920	2920	0
142	20240509	175000	1552940	2920	2920	2920	2920	0
143	20240509	174900	1552940	2920	2920	2920	2920	0
144	20240509	174800	1552940	2920	2920	2920	2920	0
145	20240509	174700	1552940	2920	2920	2920	2920	0
146	20240509	174600	1552940	2920	2920	2920	2920	0
147	20240509	174500	1552940	2920	2920	2920	2920	0
148	20240509	174400	1552940	2920	2920	2920	2920	0
149	20240509	174300	1552940	2920	2920	2920	2920	0
150	20240509	174200	1552940	2920	2920	2920	2920	0
151	20240509	174100	1552940	2920	2920	2920	2920	0
152	20240509	174000	1552940	2920	2920	2920	2920	43
153	20240509	173900	1552940	2920	2920	2920	2920	0
154	20240509	173800	1552940	2920	2920	2920	2920	0
155	20240509	173700	1552940	2920	2920	2920	2920	0
156	20240509	173600	1552940	2920	2920	2920	2920	0
157	20240509	173500	1552940	2920	2920	2920	2920	0
158	20240509	173400	1552940	2920	2920	2920	2920	0
159	20240509	173300	1552940	2920	2920	2920	2920	0
160	20240509	173200	1552940	2920	2920	2920	2920	0
161	20240509	173100	1552940	2920	2920	2920	2920	0
162	20240509	173000	1552940	2920	2920	2920	2920	0
163	20240509	172900	1552940	2920	2920	2920	2920	0
164	20240509	172800	1552940	2920	2920	2920	2920	0
165	20240509	172700	1552940	2920	2920	2920	2920	0
166	20240509	172600	1552940	2920	2920	2920	2920	0
167	20240509	172500	1552940	2920	2920	2920	2920	0
168	20240509	172400	1552940	2920	2920	2920	2920	0
169	20240509	172300	1552940	2920	2920	2920	2920	0
170	20240509	172200	1552940	2920	2920	2920	2920	0
171	20240509	172100	1552940	2920	2920	2920	2920	0
172	20240509	172000	1552940	2920	2920	2920	2920	0
173	20240509	171900	1552940	2920	2920	2920	2920	0
174	20240509	171800	1552940	2920	2920	2920	2920	0
175	20240509	171700	1552940	2920	2920	2920	2920	0
176	20240509	171600	1552940	2920	2920	2920	2920	0
177	20240509	171500	1552940	2920	2920	2920	2920	0
178	20240509	171400	1552940	2920	2920	2920	2920	0
179	20240509	171300	1552940	2920	2920	2920	2920	0
180	20240509	171200	1552940	2920	2920	2920	2920	0
181	20240509	171100	1552940	2920	2920	2920	2920	0
182	20240509	171000	1552940	2920	2920	2920	2920	43
183	20240509	170900	1552940	2920	2920	2920	2920	0
184	20240509	170800	1552940	2920	2920	2920	2920	0
185	20240509	170700	1552940	2920	2920	2920	2920	0
186	20240509	170600	1552940	2920	2920	2920	2920	0
187	20240509	170500	1552940	2920	2920	2920	2920	0
188	20240509	170400	1552940	2920	2920	2920	2920	0
189	20240509	170300	1552940	2920	2920	2920	2920	0
190	20240509	170200	1552940	2920	2920	2920	2920	0
191	20240509	170100	1552940	2920	2920	2920	2920	0
192	20240509	170000	1552940	2920	2920	2920	2920	0
193	20240509	165900	1552940	2920	2920	2920	2920	0
194	20240509	165800	1552940	2920	2920	2920	2920	0
195	20240509	165700	1552940	2920	2920	2920	2920	0
196	20240509	165600	1552940	2920	2920	2920	2920	0
197	20240509	165500	1552940	2920	2920	2920	2920	0
198	20240509	165400	1552940	2920	2920	2920	2920	0
199	20240509	165300	1552940	2920	2920	2920	2920	0
200	20240509	165200	1552940	2920	2920	2920	2920	0
201	20240509	165100	1552940	2920	2920	2920	2920	0
202	20240509	165000	1552940	2920	2920	2920	2920	0
203	20240509	164900	1552940	2920	2920	2920	2920	0
204	20240509	164800	1552940	2920	2920	2920	2920	0
205	20240509	164700	1552940	2920	2920	2920	2920	0
206	20240509	164600	1552940	2920	2920	2920	2920	0
207	20240509	164500	1552940	2920	2920	2920	2920	0
208	20240509	164400	1552940	2920	2920	2920	2920	0
209	20240509	164300	1552940	2920	2920	2920	2920	0
210	20240509	164200	1552940	2920	2920	2920	2920	0
211	20240509	164100	1552940	2920	2920	2920	2920	0
212	20240509	164000	1552940	2920	2920	2920	2920	43
213	20240509	163900	1552940	2920	2920	2920	2920	0
214	20240509	163800	1552940	2920	2920	2920	2920	0
215	20240509	163700	1552940	2920	2920	2920	2920	0
216	20240509	163600	1552940	2920	2920	2920	2920	0
217	20240509	163500	1552940	2920	2920	2920	2920	0
218	20240509	163400	1552940	2920	2920	2920	2920	0
219	20240509	163300	1552940	2920	2920	2920	2920	0
220	20240509	163200	1552940	2920	2920	2920	2920	0
221	20240509	163100	1552940	2920	2920	2920	2920	0
222	20240509	163000	1552940	2920	2920	2920	2920	0
223	20240509	162900	1552940	2920	2920	2920	2920	0
224	20240509	162800	1552940	2920	2920	2920	2920	0
225	20240509	162700	1552940	2920	2920	2920	2920	0
226	20240509	162600	1552940	2920	2920	2920	2920	0
227	20240509	162500	1552940	2920	2920	2920	2920	0
228	20240509	162400	1552940	2920	2920	2920	2920	0
229	20240509	162300	1552940	2920	2920	2920	2920	0
230	20240509	162200	1552940	2920	2920	2920	2920	0
231	20240509	162100	1552940	2920	2920	2920	2920	0
232	20240509	162000	1552940	2920	2920	2920	2920	0
233	20240509	161900	1552940	2920	2920	2920	2920	0
234	20240509	161800	1552940	2920	2920	2920	2920	0
235	20240509	161700	1552940	2920	2920	2920	2920	0
236	20240509	161600	1552940	2920	2920	2920	2920	0
237	20240509	161500	1552940	2920	2920	2920	2920	0
238	20240509	161400	1552940	2920	2920	2920	2920	0
239	20240509	161300	1552940	2920	2920	2920	2920	0
240	20240509	161200	1552940	2920	2920	2920	2920	0
241	20240509	161100	1552940	2920	2920	2920	2920	0
242	20240509	161000	1552940	2920	2920	2920	2920	43
243	20240509	160900	1552940	2920	2920	2920	2920	0
244	20240509	160800	1552940	2920	2920	2920	2920	0
245	20240509	160700	1552940	2920	2920	2920	2920	0
246	20240509	160600	1552940	2920	2920	2920	2920	0
247	20240509	160500	1552940	2920	2920	2920	2920	0
248	20240509	160400	1552940	2920	2920	2920	2920	0
249	20240509	160300	1552940	2920	2920	2920	2920	0
250	20240509	160200	1552940	2920	2920	2920	2920	0
251	20240509	160100	1552940	2920	2920	2920	2920	0
252	20240509	160000	1552940	2920	2920	2920	2920	0
253	20240509	155900	1552940	2920	2920	2920	2920	0
254	20240509	155800	1552940	2920	2920	2920	2920	0
255	20240509	155700	1552940	2920	2920	2920	2920	0
256	20240509	155600	1552940	2920	2920	2920	2920	0
257	20240509	155500	1552940	2920	2920	2920	2920	0
258	20240509	155400	1552940	2920	2920	2920	2920	0
259	20240509	155300	1552940	2920	2920	2920	2920	0
260	20240509	155200	1552940	2920	2920	2920	2920	0
261	20240509	155100	1552940	2920	2920	2920	2920	0
262	20240509	155000	1552940	2920	2920	2920	2920	0
263	20240509	154900	1552940	2920	2920	2920	2920	0
264	20240509	154800	1552940	2920	2920	2920	2920	0
265	20240509	154700	1552940	2920	2920	2920	2920	0
266	20240509	154600	1552940	2920	2920	2920	2920	0
267	20240509	154500	1552940	2920	2920	2920	2920	0
268	20240509	154400	1552940	2920	2920	2920	2920	0
269	20240509	154300	1552940	2920	2920	2920	2920	0
270	20240509	154200	1552940	2920	2920	2920	2920	0
271	20240509	154100	1552940	2920	2920	2920	2920	0
272	20240509	154000	1552940	2920	2920	2920	2920	43
273	20240509	153900	1552940	2920	2920	2920	2920	0
274	20240509	153800	1552940	2920	2920	2920	2920	0
275	20240509	153700	1552940	2920	2920	2920	2920	0
276	20240509	153600	1552940	2920	2920	2920	2920	0
277	20240509	153500	1552940	2920	2920	2920	2920	0
278	20240509	153400	1552940	2920	2920	2920	2920	0
279	20240509	153300	1552940	2920	2920	2920	2920	0
280	20240509	153200	1552940	2920	2920	2920	2920	0
281	20240509	153100	1552940	2920	2920	2920	2920	0
282	20240509	153000	1552940	2920	2920	2920	2920	43
283	20240509	152900	1427380	2925	2925	2925	2925	0
284	20240509	152800	1427380	2925	2925	2925	2925	0
285	20240509	152700	1427380	2925	2925	2925	2925	0
286	20240509	152600	1427380	2925	2925	2925	2925	0
287	20240509	152500	1427380	2925	2925	2925	2925	0
288	20240509	152400	1427380	2925	2925	2925	2925	0
289	20240509	152300	1427380	2925	2925	2925	2925	0
290	20240509	152200	1427380	2925	2925	2925	2925	0
291	20240509	152100	1427380	2925	2925	2925	2925	0
292	20240509	152000	1427380	2925	2925	2925	2925	0
293	20240509	151900	1427380	2925	2925	2925	2925	0
294	20240509	151800	1427380	2925	2925	2925	2925	1
295	20240509	151700	1424455	2680	2680	2680	2680	0
296	20240509	151600	1424455	2680	2680	2680	2680	0
297	20240509	151500	1424455	2680	2680	2680	2680	0
298	20240509	151400	1424455	2680	2680	2680	2680	0
299	20240509	151300	1424455	2680	2680	2680	2680	0
300	20240509	151200	1424455	2680	2680	2680	2680	0
301	20240509	151100	1424455	2680	2680	2680	2680	0
302	20240509	151000	1424455	2680	2680	2680	2680	0
303	20240509	150900	1424455	2680	2680	2680	2680	0
304	20240509	150800	1424455	2680	2680	2680	2680	0
305	20240509	150700	1424455	2680	2680	2680	2680	0
306	20240509	150600	1424455	2680	2680	2680	2680	0
307	20240509	150500	1424455	2680	2680	2680	2680	0
308	20240509	150400	1424455	2680	2680	2680	2680	0
309	20240509	150300	1424455	2680	2680	2680	2680	0
310	20240509	150200	1424455	2680	2680	2680	2680	0
311	20240509	150100	1424455	2680	2680	2680	2680	0
312	20240509	150000	1424455	2680	2680	2680	2680	0
313	20240509	145900	1424455	2680	2680	2680	2680	0
314	20240509	145800	1424455	2680	2680	2680	2680	0
315	20240509	145700	1424455	2680	2680	2680	2680	0
316	20240509	145600	1424455	2680	2680	2680	2680	0
317	20240509	145500	1424455	2680	2680	2680	2680	0
318	20240509	145400	1424455	2680	2680	2680	2680	0
319	20240509	145300	1424455	2680	2680	2680	2680	0
320	20240509	145200	1424455	2680	2680	2680	2680	0
321	20240509	145100	1424455	2680	2680	2680	2680	0
322	20240509	145000	1424455	2680	2680	2680	2680	0
323	20240509	144900	1424455	2680	2680	2680	2680	0
324	20240509	144800	1424455	2680	2680	2680	2680	0
325	20240509	144700	1424455	2680	2680	2680	2680	0
326	20240509	144600	1424455	2680	2680	2680	2680	0
327	20240509	144500	1424455	2680	2680	2680	2680	0
328	20240509	144400	1424455	2680	2680	2680	2680	0
329	20240509	144300	1424455	2680	2680	2680	2680	0
330	20240509	144200	1424455	2680	2680	2680	2680	0
331	20240509	144100	1424455	2680	2680	2680	2680	0
332	20240509	144000	1424455	2680	2680	2680	2680	0
333	20240509	143900	1424455	2680	2680	2680	2680	0
334	20240509	143800	1424455	2680	2680	2680	2680	0
335	20240509	143700	1424455	2680	2680	2680	2680	0
336	20240509	143600	1424455	2680	2680	2680	2680	0
337	20240509	143500	1424455	2680	2680	2680	2680	0
338	20240509	143400	1424455	2680	2680	2680	2680	0
339	20240509	143300	1424455	2680	2680	2680	2680	0
340	20240509	143200	1424455	2680	2680	2680	2680	0
341	20240509	143100	1424455	2680	2680	2680	2680	0
342	20240509	143000	1424455	2680	2680	2680	2680	0
343	20240509	142900	1424455	2680	2680	2680	2680	0
344	20240509	142800	1424455	2680	2680	2680	2680	0
345	20240509	142700	1424455	2680	2680	2680	2680	0
346	20240509	142600	1424455	2680	2680	2680	2680	0
347	20240509	142500	1424455	2680	2680	2680	2680	0
348	20240509	142400	1424455	2680	2680	2680	2680	0
349	20240509	142300	1424455	2680	2680	2680	2680	0
350	20240509	142200	1424455	2680	2680	2680	2680	0
351	20240509	142100	1424455	2680	2680	2680	2680	0
352	20240509	142000	1424455	2680	2680	2680	2680	0
353	20240509	141900	1424455	2680	2680	2680	2680	0
354	20240509	141800	1424455	2680	2680	2680	2680	0
355	20240509	141700	1424455	2680	2680	2680	2680	0
356	20240509	141600	1424455	2680	2680	2680	2680	0
357	20240509	141500	1424455	2680	2680	2680	2680	0
358	20240509	141400	1424455	2680	2680	2680	2680	0
359	20240509	141300	1424455	2680	2680	2680	2680	0
360	20240509	141200	1424455	2680	2680	2680	2680	0
361	20240509	141100	1424455	2680	2680	2680	2680	0
362	20240509	141000	1424455	2680	2680	2680	2680	0
363	20240509	140900	1424455	2680	2680	2680	2680	0
364	20240509	140800	1424455	2680	2680	2680	2680	0
365	20240509	140700	1424455	2680	2680	2680	2680	0
366	20240509	140600	1424455	2680	2680	2680	2680	0
367	20240509	140500	1424455	2680	2680	2680	2680	0
368	20240509	140400	1424455	2680	2680	2680	2680	0
369	20240509	140300	1424455	2680	2680	2680	2680	0
370	20240509	140200	1424455	2680	2680	2680	2680	0
371	20240509	140100	1424455	2680	2680	2680	2680	0
372	20240509	140000	1424455	2680	2680	2680	2680	0
373	20240509	135900	1424455	2680	2680	2680	2680	0
374	20240509	135800	1424455	2680	2680	2680	2680	0
375	20240509	135700	1424455	2680	2680	2680	2680	0
376	20240509	135600	1424455	2680	2680	2680	2680	0
377	20240509	135500	1424455	2680	2680	2680	2680	0
378	20240509	135400	1424455	2680	2680	2680	2680	0
379	20240509	135300	1424455	2680	2680	2680	2680	0
380	20240509	135200	1424455	2680	2680	2680	2680	0
381	20240509	135100	1424455	2680	2680	2680	2680	0
382	20240509	135000	1424455	2680	2680	2680	2680	0
383	20240509	134900	1424455	2680	2680	2680	2680	0
384	20240509	134800	1424455	2680	2680	2680	2680	0
385	20240509	134700	1424455	2680	2680	2680	2680	0
386	20240509	134600	1424455	2680	2680	2680	2680	0
387	20240509	134500	1424455	2680	2680	2680	2680	0
388	20240509	134400	1424455	2680	2680	2680	2680	0
389	20240509	134300	1424455	2680	2680	2680	2680	0
390	20240509	134200	1424455	2680	2680	2680	2680	0
391	20240509	134100	1424455	2680	2680	2680	2680	0
392	20240509	134000	1424455	2680	2680	2680	2680	0
393	20240509	133900	1424455	2680	2680	2680	2680	0
394	20240509	133800	1424455	2680	2680	2680	2680	0
395	20240509	133700	1424455	2680	2680	2680	2680	0
396	20240509	133600	1424455	2680	2680	2680	2680	0
397	20240509	133500	1424455	2680	2680	2680	2680	0
398	20240509	133400	1424455	2680	2680	2680	2680	0
399	20240509	133300	1424455	2680	2680	2680	2680	0
400	20240509	133200	1424455	2680	2680	2680	2680	0
401	20240509	133100	1424455	2680	2680	2680	2680	0
402	20240509	133000	1424455	2680	2680	2680	2680	0
403	20240509	132900	1424455	2680	2680	2680	2680	0
404	20240509	132800	1424455	2680	2680	2680	2680	0
405	20240509	132700	1424455	2680	2680	2680	2680	0
406	20240509	132600	1424455	2680	2680	2680	2680	0
407	20240509	132500	1424455	2680	2680	2680	2680	0
408	20240509	132400	1424455	2680	2680	2680	2680	0
409	20240509	132300	1424455	2680	2680	2680	2680	0
410	20240509	132200	1424455	2680	2680	2680	2680	0
411	20240509	132100	1424455	2680	2680	2680	2680	0
412	20240509	132000	1424455	2680	2680	2680	2680	0
413	20240509	131900	1424455	2680	2680	2680	2680	0
414	20240509	131800	1424455	2680	2680	2680	2680	0
415	20240509	131700	1424455	2680	2680	2680	2680	0
416	20240509	131600	1424455	2680	2680	2680	2680	0
417	20240509	131500	1424455	2680	2680	2680	2680	0
418	20240509	131400	1424455	2680	2680	2680	2680	0
419	20240509	131300	1424455	2680	2680	2680	2680	0
420	20240509	131200	1424455	2680	2680	2680	2680	0
421	20240509	131100	1424455	2680	2680	2680	2680	0
422	20240509	131000	1424455	2680	2680	2680	2680	0
423	20240509	130900	1424455	2680	2680	2680	2680	0
424	20240509	130800	1424455	2680	2680	2680	2680	0
425	20240509	130700	1424455	2680	2680	2680	2680	0
426	20240509	130600	1424455	2680	2680	2680	2680	0
427	20240509	130500	1424455	2680	2680	2680	2680	0
428	20240509	130400	1424455	2680	2680	2680	2680	0
429	20240509	130300	1424455	2680	2680	2680	2680	0
430	20240509	130200	1424455	2680	2680	2680	2680	0
431	20240509	130100	1424455	2680	2680	2680	2680	0
432	20240509	130000	1424455	2680	2680	2680	2680	0
433	20240509	125900	1424455	2680	2680	2680	2680	0
434	20240509	125800	1424455	2680	2680	2680	2680	0
435	20240509	125700	1424455	2680	2680	2680	2680	0
436	20240509	125600	1424455	2680	2680	2680	2680	0
437	20240509	125500	1424455	2680	2680	2680	2680	0
438	20240509	125400	1424455	2680	2680	2680	2680	0
439	20240509	125300	1424455	2680	2680	2680	2680	0
440	20240509	125200	1424455	2680	2680	2680	2680	0
441	20240509	125100	1424455	2680	2680	2680	2680	0
442	20240509	125000	1424455	2680	2680	2680	2680	0
443	20240509	124900	1424455	2680	2680	2680	2680	0
444	20240509	124800	1424455	2680	2680	2680	2680	0
445	20240509	124700	1424455	2680	2680	2680	2680	0
446	20240509	124600	1424455	2680	2680	2680	2680	0
447	20240509	124500	1424455	2680	2680	2680	2680	0
448	20240509	124400	1424455	2680	2680	2680	2680	0
449	20240509	124300	1424455	2680	2680	2680	2680	0
450	20240509	124200	1424455	2680	2680	2680	2680	0
451	20240509	124100	1424455	2680	2680	2680	2680	0
452	20240509	124000	1424455	2680	2680	2680	2680	0
453	20240509	123900	1424455	2680	2680	2680	2680	0
454	20240509	123800	1424455	2680	2680	2680	2680	0
455	20240509	123700	1424455	2680	2680	2680	2680	0
456	20240509	123600	1424455	2680	2680	2680	2680	0
457	20240509	123500	1424455	2680	2680	2680	2680	0
458	20240509	123400	1424455	2680	2680	2680	2680	0
459	20240509	123300	1424455	2680	2680	2680	2680	0
460	20240509	123200	1424455	2680	2680	2680	2680	0
461	20240509	123100	1424455	2680	2680	2680	2680	0
462	20240509	123000	1424455	2680	2680	2680	2680	0
463	20240509	122900	1424455	2680	2680	2680	2680	0
464	20240509	122800	1424455	2680	2680	2680	2680	0
465	20240509	122700	1424455	2680	2680	2680	2680	0
466	20240509	122600	1424455	2680	2680	2680	2680	0
467	20240509	122500	1424455	2680	2680	2680	2680	0
468	20240509	122400	1424455	2680	2680	2680	2680	0
469	20240509	122300	1424455	2680	2680	2680	2680	0
470	20240509	122200	1424455	2680	2680	2680	2680	0
471	20240509	122100	1424455	2680	2680	2680	2680	0
472	20240509	122000	1424455	2680	2680	2680	2680	0
473	20240509	121900	1424455	2680	2680	2680	2680	300
474	20240509	121800	620455	2935	2935	2935	2935	0
475	20240509	121700	620455	2935	2935	2935	2935	0
476	20240509	121600	620455	2935	2935	2935	2935	0
477	20240509	121500	620455	2935	2935	2935	2935	0
478	20240509	121400	620455	2935	2935	2935	2935	0
479	20240509	121300	620455	2935	2935	2935	2935	0
480	20240509	121200	620455	2935	2935	2935	2935	0
481	20240509	121100	620455	2935	2935	2935	2935	0
482	20240509	121000	620455	2935	2935	2935	2935	0
483	20240509	120900	620455	2935	2935	2935	2935	0
484	20240509	120800	620455	2935	2935	2935	2935	0
485	20240509	120700	620455	2935	2935	2935	2935	0
486	20240509	120600	620455	2935	2935	2935	2935	0
487	20240509	120500	620455	2935	2935	2935	2935	0
488	20240509	120400	620455	2935	2935	2935	2935	0
489	20240509	120300	620455	2935	2935	2935	2935	0
490	20240509	120200	620455	2935	2935	2935	2935	0
491	20240509	120100	620455	2935	2935	2935	2935	0
492	20240509	120000	620455	2935	2935	2935	2935	0
493	20240509	115900	620455	2935	2935	2935	2935	0
494	20240509	115800	620455	2935	2935	2935	2935	0
495	20240509	115700	620455	2935	2935	2935	2935	0
496	20240509	115600	620455	2935	2935	2935	2935	0
497	20240509	115500	620455	2935	2935	2935	2935	0
498	20240509	115400	620455	2935	2935	2935	2935	0
499	20240509	115300	620455	2935	2935	2935	2935	0
500	20240509	115200	620455	2935	2935	2935	2935	0
501	20240509	115100	620455	2935	2935	2935	2935	0
502	20240509	115000	620455	2935	2935	2935	2935	0
503	20240509	114900	620455	2935	2935	2935	2935	0
504	20240509	114800	620455	2935	2935	2935	2935	0
505	20240509	114700	620455	2935	2935	2935	2935	0
506	20240509	114600	620455	2935	2935	2935	2935	0
507	20240509	114500	620455	2935	2935	2935	2935	0
508	20240509	114400	620455	2935	2935	2935	2935	0
509	20240509	114300	620455	2935	2935	2935	2935	0
510	20240509	114200	620455	2935	2935	2935	2935	0
511	20240509	114100	620455	2935	2935	2935	2935	0
512	20240509	114000	620455	2935	2935	2935	2935	0
513	20240509	113900	620455	2935	2935	2935	2935	0
514	20240509	113800	620455	2935	2935	2935	2935	0
515	20240509	113700	620455	2935	2935	2935	2935	0
516	20240509	113600	620455	2935	2935	2935	2935	0
517	20240509	113500	620455	2935	2935	2935	2935	0
518	20240509	113400	620455	2935	2935	2935	2935	0
519	20240509	113300	620455	2935	2935	2935	2935	0
520	20240509	113200	620455	2935	2935	2935	2935	0
521	20240509	113100	620455	2935	2935	2935	2935	0
522	20240509	113000	620455	2935	2935	2935	2935	0
523	20240509	112900	620455	2935	2935	2935	2935	0
524	20240509	112800	620455	2935	2935	2935	2935	0
525	20240509	112700	620455	2935	2935	2935	2935	0
526	20240509	112600	620455	2935	2935	2935	2935	0
527	20240509	112500	620455	2935	2935	2935	2935	0
528	20240509	112400	620455	2935	2935	2935	2935	0
529	20240509	112300	620455	2935	2935	2935	2935	0
530	20240509	112200	620455	2935	2935	2935	2935	0
531	20240509	112100	620455	2935	2935	2935	2935	0
532	20240509	112000	620455	2935	2935	2935	2935	0
533	20240509	111900	620455	2935	2935	2935	2935	0
534	20240509	111800	620455	2935	2935	2935	2935	0
535	20240509	111700	620455	2935	2935	2935	2935	0
536	20240509	111600	620455	2935	2935	2935	2935	0
537	20240509	111500	620455	2935	2935	2935	2935	0
538	20240509	111400	620455	2935	2935	2935	2935	0
539	20240509	111300	620455	2935	2935	2935	2935	0
540	20240509	111200	620455	2935	2935	2935	2935	0
541	20240509	111100	620455	2935	2935	2935	2935	0
542	20240509	111000	620455	2935	2935	2935	2935	0
543	20240509	110900	620455	2935	2935	2935	2935	0
544	20240509	110800	620455	2935	2935	2935	2935	0
545	20240509	110700	620455	2935	2935	2935	2935	5
546	20240509	110600	605780	2935	2935	2935	2935	0
547	20240509	110500	605780	2935	2935	2935	2935	0
548	20240509	110400	605780	2935	2935	2935	2935	0
549	20240509	110300	605780	2935	2935	2935	2935	0
550	20240509	110200	605780	2935	2935	2935	2935	0
551	20240509	110100	605780	2935	2935	2935	2935	0
552	20240509	110000	605780	2935	2935	2935	2935	0
553	20240509	105900	605780	2935	2935	2935	2935	0
554	20240509	105800	605780	2935	2935	2935	2935	0
555	20240509	105700	605780	2935	2935	2935	2935	0
556	20240509	105600	605780	2935	2935	2935	2935	0
557	20240509	105500	605780	2935	2935	2935	2935	0
558	20240509	105400	605780	2935	2935	2935	2935	0
559	20240509	105300	605780	2935	2935	2935	2935	0
560	20240509	105200	605780	2935	2935	2935	2935	0
561	20240509	105100	605780	2935	2935	2935	2935	0
562	20240509	105000	605780	2935	2935	2935	2935	0
563	20240509	104900	605780	2935	2935	2935	2935	0
564	20240509	104800	605780	2935	2935	2935	2935	0
565	20240509	104700	605780	2935	2935	2935	2935	0
566	20240509	104600	605780	2935	2935	2935	2935	0
567	20240509	104500	605780	2935	2935	2935	2935	0
568	20240509	104400	605780	2935	2935	2935	2935	0
569	20240509	104300	605780	2935	2935	2935	2935	0
570	20240509	104200	605780	2935	2935	2935	2935	0
571	20240509	104100	605780	2935	2935	2935	2935	1
572	20240509	104000	602845	2350	2350	2350	2350	0
573	20240509	103900	602845	2350	2350	2350	2350	0
574	20240509	103800	602845	2350	2350	2350	2350	0
575	20240509	103700	602845	2350	2350	2350	2350	0
576	20240509	103600	602845	2350	2350	2350	2350	0
577	20240509	103500	602845	2350	2350	2350	2350	0
578	20240509	103400	602845	2350	2350	2350	2350	0
579	20240509	103300	602845	2350	2350	2350	2350	0
580	20240509	103200	602845	2350	2350	2350	2350	0
581	20240509	103100	602845	2350	2350	2350	2350	0
582	20240509	103000	602845	2350	2355	2355	2350	255
583	20240509	102900	2995	2995	2995	2995	2995	0
584	20240509	102800	2995	2995	2995	2995	2995	0
585	20240509	102700	2995	2995	2995	2995	2995	0
586	20240509	102600	2995	2995	2995	2995	2995	0
587	20240509	102500	2995	2995	2995	2995	2995	0
588	20240509	102400	2995	2995	2995	2995	2995	0
589	20240509	102300	2995	2995	2995	2995	2995	0
590	20240509	102200	2995	2995	2995	2995	2995	0
591	20240509	102100	2995	2995	2995	2995	2995	0
592	20240509	102000	2995	2995	2995	2995	2995	0
593	20240509	101900	2995	2995	2995	2995	2995	0
594	20240509	101800	2995	2995	2995	2995	2995	0
595	20240509	101700	2995	2995	2995	2995	2995	0
596	20240509	101600	2995	2995	2995	2995	2995	0
597	20240509	101500	2995	2995	2995	2995	2995	0
598	20240509	101400	2995	2995	2995	2995	2995	0
599	20240509	101300	2995	2995	2995	2995	2995	0
600	20240509	101200	2995	2995	2995	2995	2995	0
601	20240509	101100	2995	2995	2995	2995	2995	0
602	20240509	101000	2995	2995	2995	2995	2995	0
603	20240509	100900	2995	2995	2995	2995	2995	0
604	20240509	100800	2995	2995	2995	2995	2995	0
605	20240509	100700	2995	2995	2995	2995	2995	0
606	20240509	100600	2995	2995	2995	2995	2995	0
607	20240509	100500	2995	2995	2995	2995	2995	0
608	20240509	100400	2995	2995	2995	2995	2995	0
609	20240509	100300	2995	2995	2995	2995	2995	0
610	20240509	100200	2995	2995	2995	2995	2995	0
611	20240509	100100	2995	2995	2995	2995	2995	0
612	20240509	100000	2995	2995	2995	2995	2995	0
613	20240509	095900	2995	2995	2995	2995	2995	0
614	20240509	095800	2995	2995	2995	2995	2995	0
615	20240509	095700	2995	2995	2995	2995	2995	0
616	20240509	095600	2995	2995	2995	2995	2995	0
617	20240509	095500	2995	2995	2995	2995	2995	0
618	20240509	095400	2995	2995	2995	2995	2995	0
619	20240509	095300	2995	2995	2995	2995	2995	0
620	20240509	095200	2995	2995	2995	2995	2995	0
621	20240509	095100	2995	2995	2995	2995	2995	0
622	20240509	095000	2995	2995	2995	2995	2995	0
623	20240509	094900	2995	2995	2995	2995	2995	0
624	20240509	094800	2995	2995	2995	2995	2995	0
625	20240509	094700	2995	2995	2995	2995	2995	0
626	20240509	094600	2995	2995	2995	2995	2995	0
627	20240509	094500	2995	2995	2995	2995	2995	0
628	20240509	094400	2995	2995	2995	2995	2995	0
629	20240509	094300	2995	2995	2995	2995	2995	0
630	20240509	094200	2995	2995	2995	2995	2995	0
631	20240509	094100	2995	2995	2995	2995	2995	0
632	20240509	094000	2995	2995	2995	2995	2995	0
633	20240509	093900	2995	2995	2995	2995	2995	0
634	20240509	093800	2995	2995	2995	2995	2995	0
635	20240509	093700	2995	2995	2995	2995	2995	0
636	20240509	093600	2995	2995	2995	2995	2995	0
637	20240509	093500	2995	2995	2995	2995	2995	0
638	20240509	093400	2995	2995	2995	2995	2995	0
639	20240509	093300	2995	2995	2995	2995	2995	0
640	20240509	093200	2995	2995	2995	2995	2995	0
641	20240509	093100	2995	2995	2995	2995	2995	0
642	20240509	093000	2995	2995	2995	2995	2995	0
643	20240509	092900	2995	2995	2995	2995	2995	0
644	20240509	092800	2995	2995	2995	2995	2995	0
645	20240509	092700	2995	2995	2995	2995	2995	0
646	20240509	092600	2995	2995	2995	2995	2995	0
647	20240509	092500	2995	2995	2995	2995	2995	0
648	20240509	092400	2995	2995	2995	2995	2995	0
649	20240509	092300	2995	2995	2995	2995	2995	0
650	20240509	092200	2995	2995	2995	2995	2995	0
651	20240509	092100	2995	2995	2995	2995	2995	0
652	20240509	092000	2995	2995	2995	2995	2995	0
653	20240509	091900	2995	2995	2995	2995	2995	0
654	20240509	091800	2995	2995	2995	2995	2995	0
655	20240509	091700	2995	2995	2995	2995	2995	0
656	20240509	091600	2995	2995	2995	2995	2995	0
657	20240509	091500	2995	2995	2995	2995	2995	0
658	20240509	091400	2995	2995	2995	2995	2995	1
659	20240509	091300	0	2680	2680	2680	2680	0
660	20240509	091200	0	2680	2680	2680	2680	0
661	20240509	091100	0	2680	2680	2680	2680	0
662	20240509	091000	0	2680	2680	2680	2680	0
663	20240509	090900	0	2680	2680	2680	2680	0
664	20240509	090800	0	2680	2680	2680	2680	0
665	20240509	090700	0	2680	2680	2680	2680	0
666	20240509	090600	0	2680	2680	2680	2680	0
667	20240509	090500	0	2680	2680	2680	2680	0
668	20240509	090400	0	2680	2680	2680	2680	0
669	20240509	090300	0	2680	2680	2680	2680	0
670	20240509	090200	0	2680	2680	2680	2680	0
671	20240509	090100	0	2680	2680	2680	2680	0
672	20240509	090000	0	2680	2680	2680	2680	0