KissMeData/454640/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	213400	33712605	2180	2175	2180	2175	2
3	20240513	213300	33712605	2180	2180	2180	2180	0
4	20240513	213200	33712605	2180	2180	2180	2180	0
5	20240513	213100	33712605	2180	2180	2180	2180	0
6	20240513	213000	33712605	2180	2180	2180	2180	0
7	20240513	212900	33712605	2180	2180	2180	2180	0
8	20240513	212800	33712605	2180	2180	2180	2180	0
9	20240513	212700	33712605	2180	2180	2180	2180	0
10	20240513	212600	33712605	2180	2180	2180	2180	0
11	20240513	212500	33712605	2180	2180	2180	2180	0
12	20240513	212400	33712605	2180	2180	2180	2180	0
13	20240513	212300	33712605	2180	2180	2180	2180	0
14	20240513	212200	33712605	2180	2180	2180	2180	0
15	20240513	212100	33712605	2180	2180	2180	2180	0
16	20240513	212000	33712605	2180	2180	2180	2180	0
17	20240513	211900	33712605	2180	2180	2180	2180	0
18	20240513	211800	33712605	2180	2180	2180	2180	0
19	20240513	211700	33712605	2180	2180	2180	2180	0
20	20240513	211600	33712605	2180	2180	2180	2180	0
21	20240513	211500	33712605	2180	2180	2180	2180	0
22	20240513	211400	33712605	2180	2180	2180	2180	0
23	20240513	211300	33712605	2180	2180	2180	2180	0
24	20240513	211200	33712605	2180	2180	2180	2180	0
25	20240513	211100	33712605	2180	2180	2180	2180	0
26	20240513	211000	33712605	2180	2180	2180	2180	0
27	20240513	210900	33712605	2180	2180	2180	2180	0
28	20240513	210800	33712605	2180	2180	2180	2180	0
29	20240513	210700	33712605	2180	2180	2180	2180	0
30	20240513	210600	33712605	2180	2180	2180	2180	0
31	20240513	210500	33712605	2180	2180	2180	2180	0
32	20240513	210400	33712605	2180	2175	2180	2175	2
33	20240513	210300	33712605	2180	2180	2180	2180	0
34	20240513	210200	33712605	2180	2180	2180	2180	0
35	20240513	210100	33712605	2180	2180	2180	2180	0
36	20240513	210000	33712605	2180	2180	2180	2180	0
37	20240513	205900	33712605	2180	2180	2180	2180	0
38	20240513	205800	33712605	2180	2180	2180	2180	0
39	20240513	205700	33712605	2180	2180	2180	2180	0
40	20240513	205600	33712605	2180	2180	2180	2180	0
41	20240513	205500	33712605	2180	2180	2180	2180	0
42	20240513	205400	33712605	2180	2180	2180	2180	0
43	20240513	205300	33712605	2180	2180	2180	2180	0
44	20240513	205200	33712605	2180	2180	2180	2180	0
45	20240513	205100	33712605	2180	2180	2180	2180	0
46	20240513	205000	33712605	2180	2180	2180	2180	0
47	20240513	204900	33712605	2180	2180	2180	2180	0
48	20240513	204800	33712605	2180	2180	2180	2180	0
49	20240513	204700	33712605	2180	2180	2180	2180	0
50	20240513	204600	33712605	2180	2180	2180	2180	0
51	20240513	204500	33712605	2180	2180	2180	2180	0
52	20240513	204400	33712605	2180	2180	2180	2180	0
53	20240513	204300	33712605	2180	2180	2180	2180	0
54	20240513	204200	33712605	2180	2180	2180	2180	0
55	20240513	204100	33712605	2180	2180	2180	2180	0
56	20240513	204000	33712605	2180	2180	2180	2180	0
57	20240513	203900	33712605	2180	2180	2180	2180	0
58	20240513	203800	33712605	2180	2180	2180	2180	0
59	20240513	203700	33712605	2180	2180	2180	2180	0
60	20240513	203600	33712605	2180	2180	2180	2180	0
61	20240513	203500	33712605	2180	2180	2180	2180	0
62	20240513	203400	33712605	2180	2175	2180	2175	2
63	20240513	203300	33712605	2180	2180	2180	2180	0
64	20240513	203200	33712605	2180	2180	2180	2180	0
65	20240513	203100	33712605	2180	2180	2180	2180	0
66	20240513	203000	33712605	2180	2180	2180	2180	0
67	20240513	202900	33712605	2180	2180	2180	2180	0
68	20240513	202800	33712605	2180	2180	2180	2180	0
69	20240513	202700	33712605	2180	2180	2180	2180	0
70	20240513	202600	33712605	2180	2180	2180	2180	0
71	20240513	202500	33712605	2180	2180	2180	2180	0
72	20240513	202400	33712605	2180	2180	2180	2180	0
73	20240513	202300	33712605	2180	2180	2180	2180	0
74	20240513	202200	33712605	2180	2180	2180	2180	0
75	20240513	202100	33712605	2180	2180	2180	2180	0
76	20240513	202000	33712605	2180	2180	2180	2180	0
77	20240513	201900	33712605	2180	2180	2180	2180	0
78	20240513	201800	33712605	2180	2180	2180	2180	0
79	20240513	201700	33712605	2180	2180	2180	2180	0
80	20240513	201600	33712605	2180	2180	2180	2180	0
81	20240513	201500	33712605	2180	2180	2180	2180	0
82	20240513	201400	33712605	2180	2180	2180	2180	0
83	20240513	201300	33712605	2180	2180	2180	2180	0
84	20240513	201200	33712605	2180	2180	2180	2180	0
85	20240513	201100	33712605	2180	2180	2180	2180	0
86	20240513	201000	33712605	2180	2180	2180	2180	0
87	20240513	200900	33712605	2180	2180	2180	2180	0
88	20240513	200800	33712605	2180	2180	2180	2180	0
89	20240513	200700	33712605	2180	2180	2180	2180	0
90	20240513	200600	33712605	2180	2180	2180	2180	0
91	20240513	200500	33712605	2180	2180	2180	2180	0
92	20240513	200400	33712605	2180	2175	2180	2175	2
93	20240513	200300	33712605	2180	2180	2180	2180	0
94	20240513	200200	33712605	2180	2180	2180	2180	0
95	20240513	200100	33712605	2180	2180	2180	2180	0
96	20240513	200000	33712605	2180	2180	2180	2180	0
97	20240513	195900	33712605	2180	2180	2180	2180	0
98	20240513	195800	33712605	2180	2180	2180	2180	0
99	20240513	195700	33712605	2180	2180	2180	2180	0
100	20240513	195600	33712605	2180	2180	2180	2180	0
101	20240513	195500	33712605	2180	2180	2180	2180	0
102	20240513	195400	33712605	2180	2180	2180	2180	0
103	20240513	195300	33712605	2180	2180	2180	2180	0
104	20240513	195200	33712605	2180	2180	2180	2180	0
105	20240513	195100	33712605	2180	2180	2180	2180	0
106	20240513	195000	33712605	2180	2180	2180	2180	0
107	20240513	194900	33712605	2180	2180	2180	2180	0
108	20240513	194800	33712605	2180	2180	2180	2180	0
109	20240513	194700	33712605	2180	2180	2180	2180	0
110	20240513	194600	33712605	2180	2180	2180	2180	0
111	20240513	194500	33712605	2180	2180	2180	2180	0
112	20240513	194400	33712605	2180	2180	2180	2180	0
113	20240513	194300	33712605	2180	2180	2180	2180	0
114	20240513	194200	33712605	2180	2180	2180	2180	0
115	20240513	194100	33712605	2180	2180	2180	2180	0
116	20240513	194000	33712605	2180	2180	2180	2180	0
117	20240513	193900	33712605	2180	2180	2180	2180	0
118	20240513	193800	33712605	2180	2180	2180	2180	0
119	20240513	193700	33712605	2180	2180	2180	2180	0
120	20240513	193600	33712605	2180	2180	2180	2180	0
121	20240513	193500	33712605	2180	2180	2180	2180	0
122	20240513	193400	33712605	2180	2175	2180	2175	2
123	20240513	193300	33712605	2180	2180	2180	2180	0
124	20240513	193200	33712605	2180	2180	2180	2180	0
125	20240513	193100	33712605	2180	2180	2180	2180	0
126	20240513	193000	33712605	2180	2180	2180	2180	0
127	20240513	192900	33712605	2180	2180	2180	2180	0
128	20240513	192800	33712605	2180	2180	2180	2180	0
129	20240513	192700	33712605	2180	2180	2180	2180	0
130	20240513	192600	33712605	2180	2180	2180	2180	0
131	20240513	192500	33712605	2180	2180	2180	2180	0
132	20240513	192400	33712605	2180	2180	2180	2180	0
133	20240513	192300	33712605	2180	2180	2180	2180	0
134	20240513	192200	33712605	2180	2180	2180	2180	0
135	20240513	192100	33712605	2180	2180	2180	2180	0
136	20240513	192000	33712605	2180	2180	2180	2180	0
137	20240513	191900	33712605	2180	2180	2180	2180	0
138	20240513	191800	33712605	2180	2180	2180	2180	0
139	20240513	191700	33712605	2180	2180	2180	2180	0
140	20240513	191600	33712605	2180	2180	2180	2180	0
141	20240513	191500	33712605	2180	2180	2180	2180	0
142	20240513	191400	33712605	2180	2180	2180	2180	0
143	20240513	191300	33712605	2180	2180	2180	2180	0
144	20240513	191200	33712605	2180	2180	2180	2180	0
145	20240513	191100	33712605	2180	2180	2180	2180	0
146	20240513	191000	33712605	2180	2180	2180	2180	0
147	20240513	190900	33712605	2180	2180	2180	2180	0
148	20240513	190800	33712605	2180	2180	2180	2180	0
149	20240513	190700	33712605	2180	2180	2180	2180	0
150	20240513	190600	33712605	2180	2180	2180	2180	0
151	20240513	190500	33712605	2180	2180	2180	2180	0
152	20240513	190400	33712605	2180	2175	2180	2175	2
153	20240513	190300	33712605	2180	2180	2180	2180	0
154	20240513	190200	33712605	2180	2180	2180	2180	0
155	20240513	190100	33712605	2180	2180	2180	2180	0
156	20240513	190000	33712605	2180	2180	2180	2180	0
157	20240513	185900	33712605	2180	2180	2180	2180	0
158	20240513	185800	33712605	2180	2180	2180	2180	0
159	20240513	185700	33712605	2180	2180	2180	2180	0
160	20240513	185600	33712605	2180	2180	2180	2180	0
161	20240513	185500	33712605	2180	2180	2180	2180	0
162	20240513	185400	33712605	2180	2180	2180	2180	0
163	20240513	185300	33712605	2180	2180	2180	2180	0
164	20240513	185200	33712605	2180	2180	2180	2180	0
165	20240513	185100	33712605	2180	2180	2180	2180	0
166	20240513	185000	33712605	2180	2180	2180	2180	0
167	20240513	184900	33712605	2180	2180	2180	2180	0
168	20240513	184800	33712605	2180	2180	2180	2180	0
169	20240513	184700	33712605	2180	2180	2180	2180	0
170	20240513	184600	33712605	2180	2180	2180	2180	0
171	20240513	184500	33712605	2180	2180	2180	2180	0
172	20240513	184400	33712605	2180	2180	2180	2180	0
173	20240513	184300	33712605	2180	2180	2180	2180	0
174	20240513	184200	33712605	2180	2180	2180	2180	0
175	20240513	184100	33712605	2180	2180	2180	2180	0
176	20240513	184000	33712605	2180	2180	2180	2180	0
177	20240513	183900	33712605	2180	2180	2180	2180	0
178	20240513	183800	33712605	2180	2180	2180	2180	0
179	20240513	183700	33712605	2180	2180	2180	2180	0
180	20240513	183600	33712605	2180	2180	2180	2180	0
181	20240513	183500	33712605	2180	2180	2180	2180	0
182	20240513	183400	33712605	2180	2175	2180	2175	2
183	20240513	183300	33712605	2180	2180	2180	2180	0
184	20240513	183200	33712605	2180	2180	2180	2180	0
185	20240513	183100	33712605	2180	2180	2180	2180	0
186	20240513	183000	33712605	2180	2180	2180	2180	0
187	20240513	182900	33712605	2180	2180	2180	2180	0
188	20240513	182800	33712605	2180	2180	2180	2180	0
189	20240513	182700	33712605	2180	2180	2180	2180	0
190	20240513	182600	33712605	2180	2180	2180	2180	0
191	20240513	182500	33712605	2180	2180	2180	2180	0
192	20240513	182400	33712605	2180	2180	2180	2180	0
193	20240513	182300	33712605	2180	2180	2180	2180	0
194	20240513	182200	33712605	2180	2180	2180	2180	0
195	20240513	182100	33712605	2180	2180	2180	2180	0
196	20240513	182000	33712605	2180	2180	2180	2180	0
197	20240513	181900	33712605	2180	2180	2180	2180	0
198	20240513	181800	33712605	2180	2180	2180	2180	0
199	20240513	181700	33712605	2180	2180	2180	2180	0
200	20240513	181600	33712605	2180	2180	2180	2180	0
201	20240513	181500	33712605	2180	2180	2180	2180	0
202	20240513	181400	33712605	2180	2180	2180	2180	0
203	20240513	181300	33712605	2180	2180	2180	2180	0
204	20240513	181200	33712605	2180	2180	2180	2180	0
205	20240513	181100	33712605	2180	2180	2180	2180	0
206	20240513	181000	33712605	2180	2180	2180	2180	0
207	20240513	180900	33712605	2180	2180	2180	2180	0
208	20240513	180800	33712605	2180	2180	2180	2180	0
209	20240513	180700	33712605	2180	2180	2180	2180	0
210	20240513	180600	33712605	2180	2180	2180	2180	0
211	20240513	180500	33712605	2180	2180	2180	2180	0
212	20240513	180400	33712605	2180	2175	2180	2175	2
213	20240513	180300	33712605	2180	2180	2180	2180	0
214	20240513	180200	33712605	2180	2180	2180	2180	0
215	20240513	180100	33712605	2180	2180	2180	2180	0
216	20240513	180000	33712605	2180	2180	2180	2180	0
217	20240513	175900	33712605	2180	2180	2180	2180	0
218	20240513	175800	33712605	2180	2180	2180	2180	0
219	20240513	175700	33712605	2180	2180	2180	2180	0
220	20240513	175600	33712605	2180	2180	2180	2180	0
221	20240513	175500	33712605	2180	2180	2180	2180	0
222	20240513	175400	33712605	2180	2180	2180	2180	0
223	20240513	175300	33712605	2180	2180	2180	2180	0
224	20240513	175200	33712605	2180	2180	2180	2180	0
225	20240513	175100	33712605	2180	2180	2180	2180	0
226	20240513	175000	33712605	2180	2180	2180	2180	0
227	20240513	174900	33712605	2180	2180	2180	2180	0
228	20240513	174800	33712605	2180	2180	2180	2180	0
229	20240513	174700	33712605	2180	2180	2180	2180	0
230	20240513	174600	33712605	2180	2180	2180	2180	0
231	20240513	174500	33712605	2180	2180	2180	2180	0
232	20240513	174400	33712605	2180	2180	2180	2180	0
233	20240513	174300	33712605	2180	2180	2180	2180	0
234	20240513	174200	33712605	2180	2180	2180	2180	0
235	20240513	174100	33712605	2180	2180	2180	2180	0
236	20240513	174000	33712605	2180	2180	2180	2180	0
237	20240513	173900	33712605	2180	2180	2180	2180	0
238	20240513	173800	33712605	2180	2180	2180	2180	0
239	20240513	173700	33712605	2180	2180	2180	2180	0
240	20240513	173600	33712605	2180	2180	2180	2180	0
241	20240513	173500	33712605	2180	2180	2180	2180	0
242	20240513	173400	33712605	2180	2175	2180	2175	2
243	20240513	173300	33712605	2180	2180	2180	2180	0
244	20240513	173200	33712605	2180	2180	2180	2180	0
245	20240513	173100	33712605	2180	2180	2180	2180	0
246	20240513	173000	33712605	2180	2180	2180	2180	0
247	20240513	172900	33712605	2180	2180	2180	2180	0
248	20240513	172800	33712605	2180	2180	2180	2180	0
249	20240513	172700	33712605	2180	2180	2180	2180	0
250	20240513	172600	33712605	2180	2180	2180	2180	0
251	20240513	172500	33712605	2180	2180	2180	2180	0
252	20240513	172400	33712605	2180	2180	2180	2180	0
253	20240513	172300	33712605	2180	2180	2180	2180	0
254	20240513	172200	33712605	2180	2180	2180	2180	0
255	20240513	172100	33712605	2180	2180	2180	2180	0
256	20240513	172000	33712605	2180	2180	2180	2180	0
257	20240513	171900	33712605	2180	2180	2180	2180	0
258	20240513	171800	33712605	2180	2180	2180	2180	0
259	20240513	171700	33712605	2180	2180	2180	2180	0
260	20240513	171600	33712605	2180	2180	2180	2180	0
261	20240513	171500	33712605	2180	2180	2180	2180	0
262	20240513	171400	33712605	2180	2180	2180	2180	0
263	20240513	171300	33712605	2180	2180	2180	2180	0
264	20240513	171200	33712605	2180	2180	2180	2180	0
265	20240513	171100	33712605	2180	2180	2180	2180	0
266	20240513	171000	33712605	2180	2180	2180	2180	0
267	20240513	170900	33712605	2180	2180	2180	2180	0
268	20240513	170800	33712605	2180	2180	2180	2180	0
269	20240513	170700	33712605	2180	2180	2180	2180	0
270	20240513	170600	33712605	2180	2180	2180	2180	0
271	20240513	170500	33712605	2180	2180	2180	2180	0
272	20240513	170400	33712605	2180	2175	2180	2175	2
273	20240513	170300	33712605	2180	2180	2180	2180	0
274	20240513	170200	33712605	2180	2180	2180	2180	0
275	20240513	170100	33712605	2180	2180	2180	2180	0
276	20240513	170000	33712605	2180	2180	2180	2180	0
277	20240513	165900	33712605	2180	2180	2180	2180	0
278	20240513	165800	33712605	2180	2180	2180	2180	0
279	20240513	165700	33712605	2180	2180	2180	2180	0
280	20240513	165600	33712605	2180	2180	2180	2180	0
281	20240513	165500	33712605	2180	2180	2180	2180	0
282	20240513	165400	33712605	2180	2180	2180	2180	0
283	20240513	165300	33712605	2180	2180	2180	2180	0
284	20240513	165200	33712605	2180	2180	2180	2180	0
285	20240513	165100	33712605	2180	2180	2180	2180	0
286	20240513	165000	33712605	2180	2180	2180	2180	0
287	20240513	164900	33712605	2180	2180	2180	2180	0
288	20240513	164800	33712605	2180	2180	2180	2180	0
289	20240513	164700	33712605	2180	2180	2180	2180	0
290	20240513	164600	33712605	2180	2180	2180	2180	0
291	20240513	164500	33712605	2180	2180	2180	2180	0
292	20240513	164400	33712605	2180	2180	2180	2180	0
293	20240513	164300	33712605	2180	2180	2180	2180	0
294	20240513	164200	33712605	2180	2180	2180	2180	0
295	20240513	164100	33712605	2180	2180	2180	2180	0
296	20240513	164000	33712605	2180	2180	2180	2180	0
297	20240513	163900	33712605	2180	2180	2180	2180	0
298	20240513	163800	33712605	2180	2180	2180	2180	0
299	20240513	163700	33712605	2180	2180	2180	2180	0
300	20240513	163600	33712605	2180	2180	2180	2180	0
301	20240513	163500	33712605	2180	2180	2180	2180	0
302	20240513	163400	33712605	2180	2175	2180	2175	2
303	20240513	163300	33712605	2180	2180	2180	2180	0
304	20240513	163200	33712605	2180	2180	2180	2180	0
305	20240513	163100	33712605	2180	2180	2180	2180	0
306	20240513	163000	33712605	2180	2180	2180	2180	0
307	20240513	162900	33712605	2180	2180	2180	2180	0
308	20240513	162800	33712605	2180	2180	2180	2180	0
309	20240513	162700	33712605	2180	2180	2180	2180	0
310	20240513	162600	33712605	2180	2180	2180	2180	0
311	20240513	162500	33712605	2180	2180	2180	2180	0
312	20240513	162400	33712605	2180	2180	2180	2180	0
313	20240513	162300	33712605	2180	2180	2180	2180	0
314	20240513	162200	33712605	2180	2180	2180	2180	0
315	20240513	162100	33712605	2180	2180	2180	2180	0
316	20240513	162000	33712605	2180	2180	2180	2180	0
317	20240513	161900	33712605	2180	2180	2180	2180	0
318	20240513	161800	33712605	2180	2180	2180	2180	0
319	20240513	161700	33712605	2180	2180	2180	2180	0
320	20240513	161600	33712605	2180	2180	2180	2180	0
321	20240513	161500	33712605	2180	2180	2180	2180	0
322	20240513	161400	33712605	2180	2180	2180	2180	0
323	20240513	161300	33712605	2180	2180	2180	2180	0
324	20240513	161200	33712605	2180	2180	2180	2180	0
325	20240513	161100	33712605	2180	2180	2180	2180	0
326	20240513	161000	33712605	2180	2180	2180	2180	0
327	20240513	160900	33712605	2180	2180	2180	2180	0
328	20240513	160800	33712605	2180	2180	2180	2180	0
329	20240513	160700	33712605	2180	2180	2180	2180	0
330	20240513	160600	33712605	2180	2180	2180	2180	0
331	20240513	160500	33712605	2180	2180	2180	2180	0
332	20240513	160400	33712605	2180	2175	2180	2175	2
333	20240513	160300	33712605	2180	2180	2180	2180	0
334	20240513	160200	33712605	2180	2180	2180	2180	0
335	20240513	160100	33712605	2180	2180	2180	2180	0
336	20240513	160000	33712605	2180	2180	2180	2180	0
337	20240513	155900	33712605	2180	2180	2180	2180	0
338	20240513	155800	33712605	2180	2180	2180	2180	0
339	20240513	155700	33712605	2180	2180	2180	2180	0
340	20240513	155600	33712605	2180	2180	2180	2180	0
341	20240513	155500	33712605	2180	2180	2180	2180	0
342	20240513	155400	33712605	2180	2180	2180	2180	0
343	20240513	155300	33712605	2180	2180	2180	2180	0
344	20240513	155200	33712605	2180	2180	2180	2180	0
345	20240513	155100	33712605	2180	2180	2180	2180	0
346	20240513	155000	33712605	2180	2180	2180	2180	0
347	20240513	154900	33712605	2180	2180	2180	2180	0
348	20240513	154800	33712605	2180	2180	2180	2180	0
349	20240513	154700	33712605	2180	2180	2180	2180	0
350	20240513	154600	33712605	2180	2180	2180	2180	0
351	20240513	154500	33712605	2180	2180	2180	2180	0
352	20240513	154400	33712605	2180	2180	2180	2180	0
353	20240513	154300	33712605	2180	2180	2180	2180	0
354	20240513	154200	33712605	2180	2180	2180	2180	0
355	20240513	154100	33712605	2180	2180	2180	2180	0
356	20240513	154000	33712605	2180	2180	2180	2180	0
357	20240513	153900	33712605	2180	2180	2180	2180	0
358	20240513	153800	33712605	2180	2180	2180	2180	0
359	20240513	153700	33712605	2180	2180	2180	2180	0
360	20240513	153600	33712605	2180	2180	2180	2180	0
361	20240513	153500	33712605	2180	2180	2180	2180	0
362	20240513	153400	33712605	2180	2175	2180	2175	2
363	20240513	153300	33712605	2180	2180	2180	2180	0
364	20240513	153200	33712605	2180	2180	2180	2180	0
365	20240513	153100	33712605	2180	2180	2180	2180	0
366	20240513	153000	33712605	2180	2180	2180	2180	0
367	20240513	152900	33712605	2180	2180	2180	2180	0
368	20240513	152800	33712605	2180	2180	2180	2180	0
369	20240513	152700	33712605	2180	2180	2180	2180	0
370	20240513	152600	33712605	2180	2180	2180	2180	0
371	20240513	152500	33712605	2180	2180	2180	2180	0
372	20240513	152400	33712605	2180	2180	2180	2180	0
373	20240513	152300	33712605	2180	2180	2180	2180	0
374	20240513	152200	33712605	2180	2180	2180	2180	0
375	20240513	152100	33712605	2180	2180	2180	2180	0
376	20240513	152000	33712605	2180	2180	2180	2180	0
377	20240513	151900	33712605	2180	2180	2180	2180	0
378	20240513	151800	33712605	2180	2180	2180	2180	0
379	20240513	151700	33712605	2180	2180	2180	2180	0
380	20240513	151600	33712605	2180	2180	2180	2180	0
381	20240513	151500	33712605	2180	2180	2180	2180	0
382	20240513	151400	33712605	2180	2180	2180	2180	0
383	20240513	151300	33712605	2180	2180	2180	2180	0
384	20240513	151200	33712605	2180	2180	2180	2180	0
385	20240513	151100	33712605	2180	2180	2180	2180	0
386	20240513	151000	33712605	2180	2175	2180	2175	2
387	20240513	150900	33708250	2180	2180	2180	2180	0
388	20240513	150800	33708250	2180	2180	2180	2180	0
389	20240513	150700	33708250	2180	2180	2180	2180	0
390	20240513	150600	33708250	2180	2180	2180	2180	0
391	20240513	150500	33708250	2180	2180	2180	2180	0
392	20240513	150400	33708250	2180	2180	2180	2180	0
393	20240513	150300	33708250	2180	2180	2180	2180	0
394	20240513	150200	33708250	2180	2180	2180	2180	0
395	20240513	150100	33708250	2180	2180	2180	2180	0
396	20240513	150000	33708250	2180	2180	2180	2180	0
397	20240513	145900	33708250	2180	2180	2180	2180	0
398	20240513	145800	33708250	2180	2180	2180	2180	0
399	20240513	145700	33708250	2180	2180	2180	2180	0
400	20240513	145600	33708250	2180	2180	2180	2180	0
401	20240513	145500	33708250	2180	2180	2180	2180	0
402	20240513	145400	33708250	2180	2180	2180	2180	0
403	20240513	145300	33708250	2180	2180	2180	2180	0
404	20240513	145200	33708250	2180	2180	2180	2180	0
405	20240513	145100	33708250	2180	2180	2180	2180	0
406	20240513	145000	33708250	2180	2180	2180	2180	0
407	20240513	144900	33708250	2180	2180	2180	2180	0
408	20240513	144800	33708250	2180	2180	2180	2180	0
409	20240513	144700	33708250	2180	2180	2180	2180	0
410	20240513	144600	33708250	2180	2180	2180	2180	0
411	20240513	144500	33708250	2180	2180	2180	2180	0
412	20240513	144400	33708250	2180	2180	2180	2180	0
413	20240513	144300	33708250	2180	2180	2180	2180	0
414	20240513	144200	33708250	2180	2180	2180	2180	0
415	20240513	144100	33708250	2180	2180	2180	2180	0
416	20240513	144000	33708250	2180	2180	2180	2180	0
417	20240513	143900	33708250	2180	2180	2180	2180	0
418	20240513	143800	33708250	2180	2180	2180	2180	0
419	20240513	143700	33708250	2180	2180	2180	2180	0
420	20240513	143600	33708250	2180	2180	2180	2180	0
421	20240513	143500	33708250	2180	2180	2180	2180	0
422	20240513	143400	33708250	2180	2180	2180	2180	0
423	20240513	143300	33708250	2180	2180	2180	2180	0
424	20240513	143200	33708250	2180	2180	2180	2180	0
425	20240513	143100	33708250	2180	2180	2180	2180	0
426	20240513	143000	33708250	2180	2180	2180	2180	0
427	20240513	142900	33708250	2180	2180	2180	2180	0
428	20240513	142800	33708250	2180	2180	2180	2180	0
429	20240513	142700	33708250	2180	2180	2180	2180	0
430	20240513	142600	33708250	2180	2180	2180	2180	0
431	20240513	142500	33708250	2180	2180	2180	2180	0
432	20240513	142400	33708250	2180	2180	2180	2180	0
433	20240513	142300	33708250	2180	2180	2180	2180	0
434	20240513	142200	33708250	2180	2180	2180	2180	0
435	20240513	142100	33708250	2180	2180	2180	2180	0
436	20240513	142000	33708250	2180	2180	2180	2180	0
437	20240513	141900	33708250	2180	2180	2180	2180	0
438	20240513	141800	33708250	2180	2180	2180	2180	0
439	20240513	141700	33708250	2180	2180	2180	2180	0
440	20240513	141600	33708250	2180	2180	2180	2180	0
441	20240513	141500	33708250	2180	2180	2180	2180	0
442	20240513	141400	33708250	2180	2180	2180	2180	0
443	20240513	141300	33708250	2180	2180	2180	2180	0
444	20240513	141200	33708250	2180	2180	2180	2180	0
445	20240513	141100	33708250	2180	2180	2180	2180	0
446	20240513	141000	33708250	2180	2180	2180	2180	0
447	20240513	140900	33708250	2180	2180	2180	2180	0
448	20240513	140800	33708250	2180	2180	2180	2180	0
449	20240513	140700	33708250	2180	2180	2180	2180	0
450	20240513	140600	33708250	2180	2180	2180	2180	0
451	20240513	140500	33708250	2180	2180	2180	2180	0
452	20240513	140400	33708250	2180	2180	2180	2180	0
453	20240513	140300	33708250	2180	2180	2180	2180	0
454	20240513	140200	33708250	2180	2180	2180	2180	0
455	20240513	140100	33708250	2180	2180	2180	2180	0
456	20240513	140000	33708250	2180	2180	2180	2180	0
457	20240513	135900	33708250	2180	2180	2180	2180	0
458	20240513	135800	33708250	2180	2180	2180	2180	0
459	20240513	135700	33708250	2180	2180	2180	2180	0
460	20240513	135600	33708250	2180	2180	2180	2180	0
461	20240513	135500	33708250	2180	2180	2180	2180	0
462	20240513	135400	33708250	2180	2180	2180	2180	0
463	20240513	135300	33708250	2180	2180	2180	2180	0
464	20240513	135200	33708250	2180	2180	2180	2180	0
465	20240513	135100	33708250	2180	2180	2180	2180	0
466	20240513	135000	33708250	2180	2180	2180	2180	0
467	20240513	134900	33708250	2180	2180	2180	2180	0
468	20240513	134800	33708250	2180	2180	2180	2180	0
469	20240513	134700	33708250	2180	2180	2180	2180	0
470	20240513	134600	33708250	2180	2180	2180	2180	1
471	20240513	134500	33706070	2170	2170	2170	2170	0
472	20240513	134400	33706070	2170	2170	2170	2170	0
473	20240513	134300	33706070	2170	2170	2170	2170	1
474	20240513	134200	33703900	2160	2160	2160	2160	0
475	20240513	134100	33703900	2160	2160	2160	2160	0
476	20240513	134000	33703900	2160	2160	2160	2160	0
477	20240513	133900	33703900	2160	2160	2160	2160	0
478	20240513	133800	33703900	2160	2160	2160	2160	0
479	20240513	133700	33703900	2160	2160	2160	2160	53
480	20240513	133600	33589420	2185	2185	2185	2185	0
481	20240513	133500	33589420	2185	2185	2185	2185	0
482	20240513	133400	33589420	2185	2185	2185	2185	0
483	20240513	133300	33589420	2185	2185	2185	2185	0
484	20240513	133200	33589420	2185	2185	2185	2185	0
485	20240513	133100	33589420	2185	2185	2185	2185	0
486	20240513	133000	33589420	2185	2185	2185	2185	0
487	20240513	132900	33589420	2185	2185	2185	2185	0
488	20240513	132800	33589420	2185	2185	2185	2185	0
489	20240513	132700	33589420	2185	2185	2185	2185	0
490	20240513	132600	33589420	2185	2185	2185	2185	0
491	20240513	132500	33589420	2185	2185	2185	2185	0
492	20240513	132400	33589420	2185	2185	2185	2185	0
493	20240513	132300	33589420	2185	2185	2185	2185	0
494	20240513	132200	33589420	2185	2185	2185	2185	0
495	20240513	132100	33589420	2185	2185	2185	2185	0
496	20240513	132000	33589420	2185	2185	2185	2185	0
497	20240513	131900	33589420	2185	2185	2185	2185	0
498	20240513	131800	33589420	2185	2185	2185	2185	0
499	20240513	131700	33589420	2185	2185	2185	2185	0
500	20240513	131600	33589420	2185	2185	2185	2185	0
501	20240513	131500	33589420	2185	2185	2185	2185	0
502	20240513	131400	33589420	2185	2185	2185	2185	0
503	20240513	131300	33589420	2185	2185	2185	2185	0
504	20240513	131200	33589420	2185	2185	2185	2185	0
505	20240513	131100	33589420	2185	2185	2185	2185	0
506	20240513	131000	33589420	2185	2185	2185	2185	0
507	20240513	130900	33589420	2185	2185	2185	2185	0
508	20240513	130800	33589420	2185	2185	2185	2185	0
509	20240513	130700	33589420	2185	2185	2185	2185	0
510	20240513	130600	33589420	2185	2185	2185	2185	0
511	20240513	130500	33589420	2185	2185	2185	2185	0
512	20240513	130400	33589420	2185	2185	2185	2185	0
513	20240513	130300	33589420	2185	2185	2185	2185	0
514	20240513	130200	33589420	2185	2185	2185	2185	0
515	20240513	130100	33589420	2185	2185	2185	2185	0
516	20240513	130000	33589420	2185	2185	2185	2185	0
517	20240513	125900	33589420	2185	2185	2185	2185	0
518	20240513	125800	33589420	2185	2185	2185	2185	0
519	20240513	125700	33589420	2185	2185	2185	2185	0
520	20240513	125600	33589420	2185	2185	2185	2185	0
521	20240513	125500	33589420	2185	2185	2185	2185	0
522	20240513	125400	33589420	2185	2185	2185	2185	0
523	20240513	125300	33589420	2185	2185	2185	2185	0
524	20240513	125200	33589420	2185	2185	2185	2185	0
525	20240513	125100	33589420	2185	2185	2185	2185	0
526	20240513	125000	33589420	2185	2185	2185	2185	0
527	20240513	124900	33589420	2185	2185	2185	2185	0
528	20240513	124800	33589420	2185	2185	2185	2185	0
529	20240513	124700	33589420	2185	2185	2185	2185	0
530	20240513	124600	33589420	2185	2185	2185	2185	0
531	20240513	124500	33589420	2185	2185	2185	2185	0
532	20240513	124400	33589420	2185	2185	2185	2185	0
533	20240513	124300	33589420	2185	2185	2185	2185	0
534	20240513	124200	33589420	2185	2185	2185	2185	0
535	20240513	124100	33589420	2185	2185	2185	2185	0
536	20240513	124000	33589420	2185	2185	2185	2185	0
537	20240513	123900	33589420	2185	2185	2185	2185	0
538	20240513	123800	33589420	2185	2185	2185	2185	0
539	20240513	123700	33589420	2185	2185	2185	2185	0
540	20240513	123600	33589420	2185	2185	2185	2185	0
541	20240513	123500	33589420	2185	2185	2185	2185	0
542	20240513	123400	33589420	2185	2185	2185	2185	0
543	20240513	123300	33589420	2185	2185	2185	2185	0
544	20240513	123200	33589420	2185	2185	2185	2185	0
545	20240513	123100	33589420	2185	2185	2185	2185	0
546	20240513	123000	33589420	2185	2185	2185	2185	0
547	20240513	122900	33589420	2185	2185	2185	2185	0
548	20240513	122800	33589420	2185	2185	2185	2185	0
549	20240513	122700	33589420	2185	2185	2185	2185	0
550	20240513	122600	33589420	2185	2185	2185	2185	0
551	20240513	122500	33589420	2185	2185	2185	2185	0
552	20240513	122400	33589420	2185	2185	2185	2185	0
553	20240513	122300	33589420	2185	2185	2185	2185	0
554	20240513	122200	33589420	2185	2185	2185	2185	0
555	20240513	122100	33589420	2185	2185	2185	2185	0
556	20240513	122000	33589420	2185	2185	2185	2185	0
557	20240513	121900	33589420	2185	2185	2185	2185	0
558	20240513	121800	33589420	2185	2185	2185	2185	0
559	20240513	121700	33589420	2185	2185	2185	2185	0
560	20240513	121600	33589420	2185	2185	2185	2185	0
561	20240513	121500	33589420	2185	2185	2185	2185	0
562	20240513	121400	33589420	2185	2185	2185	2185	0
563	20240513	121300	33589420	2185	2185	2185	2185	0
564	20240513	121200	33589420	2185	2185	2185	2185	0
565	20240513	121100	33589420	2185	2185	2185	2185	0
566	20240513	121000	33589420	2185	2185	2185	2185	0
567	20240513	120900	33589420	2185	2185	2185	2185	0
568	20240513	120800	33589420	2185	2185	2185	2185	0
569	20240513	120700	33589420	2185	2185	2185	2185	0
570	20240513	120600	33589420	2185	2185	2185	2185	0
571	20240513	120500	33589420	2185	2185	2185	2185	0
572	20240513	120400	33589420	2185	2185	2185	2185	0
573	20240513	120300	33589420	2185	2185	2185	2185	0
574	20240513	120200	33589420	2185	2185	2185	2185	0
575	20240513	120100	33589420	2185	2185	2185	2185	0
576	20240513	120000	33589420	2185	2185	2185	2185	0
577	20240513	115900	33589420	2185	2185	2185	2185	0
578	20240513	115800	33589420	2185	2185	2185	2185	0
579	20240513	115700	33589420	2185	2185	2185	2185	0
580	20240513	115600	33589420	2185	2185	2185	2185	0
581	20240513	115500	33589420	2185	2185	2185	2185	0
582	20240513	115400	33589420	2185	2185	2185	2185	0
583	20240513	115300	33589420	2185	2185	2185	2185	0
584	20240513	115200	33589420	2185	2185	2185	2185	0
585	20240513	115100	33589420	2185	2185	2185	2185	0
586	20240513	115000	33589420	2185	2185	2185	2185	0
587	20240513	114900	33589420	2185	2185	2185	2185	0
588	20240513	114800	33589420	2185	2185	2185	2185	0
589	20240513	114700	33589420	2185	2185	2185	2185	0
590	20240513	114600	33589420	2185	2185	2185	2185	0
591	20240513	114500	33589420	2185	2185	2185	2185	0
592	20240513	114400	33589420	2185	2185	2185	2185	0
593	20240513	114300	33589420	2185	2185	2185	2185	0
594	20240513	114200	33589420	2185	2185	2185	2185	0
595	20240513	114100	33589420	2185	2185	2185	2185	0
596	20240513	114000	33589420	2185	2185	2185	2185	0
597	20240513	113900	33589420	2185	2185	2185	2185	0
598	20240513	113800	33589420	2185	2185	2185	2185	0
599	20240513	113700	33589420	2185	2185	2185	2185	0
600	20240513	113600	33589420	2185	2185	2185	2185	0
601	20240513	113500	33589420	2185	2185	2185	2185	0
602	20240513	113400	33589420	2185	2185	2185	2185	0
603	20240513	113300	33589420	2185	2185	2185	2185	0
604	20240513	113200	33589420	2185	2185	2185	2185	0
605	20240513	113100	33589420	2185	2185	2185	2185	0
606	20240513	113000	33589420	2185	2185	2185	2185	0
607	20240513	112900	33589420	2185	2185	2185	2185	0
608	20240513	112800	33589420	2185	2185	2185	2185	0
609	20240513	112700	33589420	2185	2185	2185	2185	0
610	20240513	112600	33589420	2185	2185	2185	2185	0
611	20240513	112500	33589420	2185	2185	2185	2185	0
612	20240513	112400	33589420	2185	2185	2185	2185	0
613	20240513	112300	33589420	2185	2185	2185	2185	0
614	20240513	112200	33589420	2185	2185	2185	2185	0
615	20240513	112100	33589420	2185	2185	2185	2185	0
616	20240513	112000	33589420	2185	2170	2185	2170	3
617	20240513	111900	33582885	2155	2155	2155	2155	0
618	20240513	111800	33582885	2155	2155	2155	2155	0
619	20240513	111700	33582885	2155	2155	2155	2155	0
620	20240513	111600	33582885	2155	2155	2155	2155	8652
621	20240513	111500	14937825	2155	2155	2155	2155	0
622	20240513	111400	14937825	2155	2155	2155	2155	0
623	20240513	111300	14937825	2155	2155	2155	2155	0
624	20240513	111200	14937825	2155	2155	2155	2155	0
625	20240513	111100	14937825	2155	2155	2155	2155	0
626	20240513	111000	14937825	2155	2155	2155	2155	0
627	20240513	110900	14937825	2155	2155	2155	2155	0
628	20240513	110800	14937825	2155	2155	2155	2155	0
629	20240513	110700	14937825	2155	2155	2155	2155	0
630	20240513	110600	14937825	2155	2155	2155	2155	0
631	20240513	110500	14937825	2155	2155	2155	2155	0
632	20240513	110400	14937825	2155	2155	2155	2155	0
633	20240513	110300	14937825	2155	2155	2155	2155	0
634	20240513	110200	14937825	2155	2155	2155	2155	0
635	20240513	110100	14937825	2155	2155	2155	2155	0
636	20240513	110000	14937825	2155	2155	2155	2155	0
637	20240513	105900	14937825	2155	2155	2155	2155	0
638	20240513	105800	14937825	2155	2155	2155	2155	0
639	20240513	105700	14937825	2155	2155	2155	2155	0
640	20240513	105600	14937825	2155	2155	2155	2155	0
641	20240513	105500	14937825	2155	2155	2155	2155	0
642	20240513	105400	14937825	2155	2155	2155	2155	0
643	20240513	105300	14937825	2155	2155	2155	2155	0
644	20240513	105200	14937825	2155	2155	2155	2155	0
645	20240513	105100	14937825	2155	2155	2155	2155	0
646	20240513	105000	14937825	2155	2155	2155	2155	0
647	20240513	104900	14937825	2155	2155	2155	2155	0
648	20240513	104800	14937825	2155	2155	2155	2155	0
649	20240513	104700	14937825	2155	2155	2155	2155	0
650	20240513	104600	14937825	2155	2155	2155	2155	0
651	20240513	104500	14937825	2155	2155	2155	2155	258
652	20240513	104400	14381835	2155	2165	2165	2155	6452
653	20240513	104300	477630	2180	2180	2180	2180	0
654	20240513	104200	477630	2180	2180	2180	2180	0
655	20240513	104100	477630	2180	2180	2180	2180	0
656	20240513	104000	477630	2180	2180	2180	2180	0
657	20240513	103900	477630	2180	2180	2180	2180	0
658	20240513	103800	477630	2180	2180	2180	2180	0
659	20240513	103700	477630	2180	2180	2180	2180	0
660	20240513	103600	477630	2180	2180	2180	2180	0
661	20240513	103500	477630	2180	2180	2180	2180	0
662	20240513	103400	477630	2180	2180	2180	2180	0
663	20240513	103300	477630	2180	2180	2180	2180	0
664	20240513	103200	477630	2180	2180	2180	2180	0
665	20240513	103100	477630	2180	2180	2180	2180	0
666	20240513	103000	477630	2180	2180	2180	2180	0
667	20240513	102900	477630	2180	2180	2180	2180	0
668	20240513	102800	477630	2180	2180	2180	2180	0
669	20240513	102700	477630	2180	2180	2180	2180	0
670	20240513	102600	477630	2180	2180	2180	2180	0
671	20240513	102500	477630	2180	2180	2180	2180	0
672	20240513	102400	477630	2180	2180	2180	2180	0
673	20240513	102300	477630	2180	2180	2180	2180	0
674	20240513	102200	477630	2180	2180	2180	2180	0
675	20240513	102100	477630	2180	2180	2180	2180	0
676	20240513	102000	477630	2180	2180	2180	2180	0
677	20240513	101900	477630	2180	2180	2180	2180	0
678	20240513	101800	477630	2180	2180	2180	2180	0
679	20240513	101700	477630	2180	2180	2180	2180	0
680	20240513	101600	477630	2180	2180	2180	2180	0
681	20240513	101500	477630	2180	2180	2180	2180	1
682	20240513	101400	475450	2180	2180	2180	2180	7
683	20240513	101300	460190	2180	2180	2180	2180	0
684	20240513	101200	460190	2180	2180	2180	2180	0
685	20240513	101100	460190	2180	2175	2180	2175	106
686	20240513	101000	229375	2175	2175	2175	2175	4
687	20240513	100900	220675	2175	2175	2175	2175	0
688	20240513	100800	220675	2175	2175	2175	2175	1
689	20240513	100700	218500	2185	2185	2185	2185	0
690	20240513	100600	218500	2185	2185	2185	2185	0
691	20240513	100500	218500	2185	2185	2185	2185	0
692	20240513	100400	218500	2185	2185	2185	2185	0
693	20240513	100300	218500	2185	2185	2185	2185	0
694	20240513	100200	218500	2185	2185	2185	2185	0
695	20240513	100100	218500	2185	2185	2185	2185	0
696	20240513	100000	218500	2185	2185	2185	2185	0
697	20240513	095900	218500	2185	2185	2185	2185	0
698	20240513	095800	218500	2185	2185	2185	2185	0
699	20240513	095700	218500	2185	2185	2185	2185	0
700	20240513	095600	218500	2185	2185	2185	2185	0
701	20240513	095500	218500	2185	2185	2185	2185	0
702	20240513	095400	218500	2185	2185	2185	2185	0
703	20240513	095300	218500	2185	2185	2185	2185	0
704	20240513	095200	218500	2185	2185	2185	2185	0
705	20240513	095100	218500	2185	2185	2185	2185	0
706	20240513	095000	218500	2185	2185	2185	2185	0
707	20240513	094900	218500	2185	2185	2185	2185	0
708	20240513	094800	218500	2185	2185	2185	2185	0
709	20240513	094700	218500	2185	2185	2185	2185	0
710	20240513	094600	218500	2185	2185	2185	2185	0
711	20240513	094500	218500	2185	2185	2185	2185	0
712	20240513	094400	218500	2185	2185	2185	2185	0
713	20240513	094300	218500	2185	2185	2185	2185	0
714	20240513	094200	218500	2185	2185	2185	2185	0
715	20240513	094100	218500	2185	2185	2185	2185	0
716	20240513	094000	218500	2185	2185	2185	2185	0
717	20240513	093900	218500	2185	2185	2185	2185	0
718	20240513	093800	218500	2185	2185	2185	2185	0
719	20240513	093700	218500	2185	2185	2185	2185	0
720	20240513	093600	218500	2185	2185	2185	2185	0
721	20240513	093500	218500	2185	2185	2185	2185	0
722	20240513	093400	218500	2185	2185	2185	2185	0
723	20240513	093300	218500	2185	2185	2185	2185	0
724	20240513	093200	218500	2185	2185	2185	2185	0
725	20240513	093100	218500	2185	2185	2185	2185	0
726	20240513	093000	218500	2185	2185	2185	2185	0
727	20240513	092900	218500	2185	2185	2185	2185	0
728	20240513	092800	218500	2185	2185	2185	2185	0
729	20240513	092700	218500	2185	2185	2185	2185	0
730	20240513	092600	218500	2185	2185	2185	2185	0
731	20240513	092500	218500	2185	2185	2185	2185	0
732	20240513	092400	218500	2185	2185	2185	2185	0
733	20240513	092300	218500	2185	2185	2185	2185	0
734	20240513	092200	218500	2185	2185	2185	2185	0
735	20240513	092100	218500	2185	2185	2185	2185	0
736	20240513	092000	218500	2185	2185	2185	2185	0
737	20240513	091900	218500	2185	2185	2185	2185	0
738	20240513	091800	218500	2185	2185	2185	2185	0
739	20240513	091700	218500	2185	2185	2185	2185	0
740	20240513	091600	218500	2185	2185	2185	2185	0
741	20240513	091500	218500	2185	2185	2185	2185	0
742	20240513	091400	218500	2185	2185	2185	2185	0
743	20240513	091300	218500	2185	2185	2185	2185	0
744	20240513	091200	218500	2185	2185	2185	2185	0
745	20240513	091100	218500	2185	2185	2185	2185	0
746	20240513	091000	218500	2185	2185	2185	2185	0
747	20240513	090900	218500	2185	2185	2185	2185	0
748	20240513	090800	218500	2185	2185	2185	2185	0
749	20240513	090700	218500	2185	2185	2185	2185	0
750	20240513	090600	218500	2185	2185	2185	2185	0
751	20240513	090500	218500	2185	2185	2185	2185	0
752	20240513	090400	218500	2185	2185	2185	2185	0
753	20240513	090300	218500	2185	2185	2185	2185	0
754	20240513	090200	218500	2185	2185	2185	2185	0
755	20240513	090100	218500	2185	2185	2185	2185	0
756	20240513	090000	218500	2185	2185	2185	2185	100