KissMeData/258250/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	205500	3698525	2470	2470	2470	2470	22
3	20240503	205400	3698525	2470	2470	2470	2470	0
4	20240503	205300	3698525	2470	2470	2470	2470	0
5	20240503	205200	3698525	2470	2470	2470	2470	0
6	20240503	205100	3698525	2470	2470	2470	2470	0
7	20240503	205000	3698525	2470	2470	2470	2470	0
8	20240503	204900	3698525	2470	2470	2470	2470	0
9	20240503	204800	3698525	2470	2470	2470	2470	0
10	20240503	204700	3698525	2470	2470	2470	2470	0
11	20240503	204600	3698525	2470	2470	2470	2470	0
12	20240503	204500	3698525	2470	2470	2470	2470	0
13	20240503	204400	3698525	2470	2470	2470	2470	0
14	20240503	204300	3698525	2470	2470	2470	2470	0
15	20240503	204200	3698525	2470	2470	2470	2470	0
16	20240503	204100	3698525	2470	2470	2470	2470	0
17	20240503	204000	3698525	2470	2470	2470	2470	0
18	20240503	203900	3698525	2470	2470	2470	2470	0
19	20240503	203800	3698525	2470	2470	2470	2470	0
20	20240503	203700	3698525	2470	2470	2470	2470	0
21	20240503	203600	3698525	2470	2470	2470	2470	0
22	20240503	203500	3698525	2470	2470	2470	2470	0
23	20240503	203400	3698525	2470	2470	2470	2470	0
24	20240503	203300	3698525	2470	2470	2470	2470	0
25	20240503	203200	3698525	2470	2470	2470	2470	0
26	20240503	203100	3698525	2470	2470	2470	2470	0
27	20240503	203000	3698525	2470	2470	2470	2470	0
28	20240503	202900	3698525	2470	2470	2470	2470	0
29	20240503	202800	3698525	2470	2470	2470	2470	0
30	20240503	202700	3698525	2470	2470	2470	2470	0
31	20240503	202600	3698525	2470	2470	2470	2470	0
32	20240503	202500	3698525	2470	2470	2470	2470	22
33	20240503	202400	3698525	2470	2470	2470	2470	0
34	20240503	202300	3698525	2470	2470	2470	2470	0
35	20240503	202200	3698525	2470	2470	2470	2470	0
36	20240503	202100	3698525	2470	2470	2470	2470	0
37	20240503	202000	3698525	2470	2470	2470	2470	0
38	20240503	201900	3698525	2470	2470	2470	2470	0
39	20240503	201800	3698525	2470	2470	2470	2470	0
40	20240503	201700	3698525	2470	2470	2470	2470	0
41	20240503	201600	3698525	2470	2470	2470	2470	0
42	20240503	201500	3698525	2470	2470	2470	2470	0
43	20240503	201400	3698525	2470	2470	2470	2470	0
44	20240503	201300	3698525	2470	2470	2470	2470	0
45	20240503	201200	3698525	2470	2470	2470	2470	0
46	20240503	201100	3698525	2470	2470	2470	2470	0
47	20240503	201000	3698525	2470	2470	2470	2470	0
48	20240503	200900	3698525	2470	2470	2470	2470	0
49	20240503	200800	3698525	2470	2470	2470	2470	0
50	20240503	200700	3698525	2470	2470	2470	2470	0
51	20240503	200600	3698525	2470	2470	2470	2470	0
52	20240503	200500	3698525	2470	2470	2470	2470	0
53	20240503	200400	3698525	2470	2470	2470	2470	0
54	20240503	200300	3698525	2470	2470	2470	2470	0
55	20240503	200200	3698525	2470	2470	2470	2470	0
56	20240503	200100	3698525	2470	2470	2470	2470	0
57	20240503	200000	3698525	2470	2470	2470	2470	0
58	20240503	195900	3698525	2470	2470	2470	2470	0
59	20240503	195800	3698525	2470	2470	2470	2470	0
60	20240503	195700	3698525	2470	2470	2470	2470	0
61	20240503	195600	3698525	2470	2470	2470	2470	0
62	20240503	195500	3698525	2470	2470	2470	2470	22
63	20240503	195400	3698525	2470	2470	2470	2470	0
64	20240503	195300	3698525	2470	2470	2470	2470	0
65	20240503	195200	3698525	2470	2470	2470	2470	0
66	20240503	195100	3698525	2470	2470	2470	2470	0
67	20240503	195000	3698525	2470	2470	2470	2470	0
68	20240503	194900	3698525	2470	2470	2470	2470	0
69	20240503	194800	3698525	2470	2470	2470	2470	0
70	20240503	194700	3698525	2470	2470	2470	2470	0
71	20240503	194600	3698525	2470	2470	2470	2470	0
72	20240503	194500	3698525	2470	2470	2470	2470	0
73	20240503	194400	3698525	2470	2470	2470	2470	0
74	20240503	194300	3698525	2470	2470	2470	2470	0
75	20240503	194200	3698525	2470	2470	2470	2470	0
76	20240503	194100	3698525	2470	2470	2470	2470	0
77	20240503	194000	3698525	2470	2470	2470	2470	0
78	20240503	193900	3698525	2470	2470	2470	2470	0
79	20240503	193800	3698525	2470	2470	2470	2470	0
80	20240503	193700	3698525	2470	2470	2470	2470	0
81	20240503	193600	3698525	2470	2470	2470	2470	0
82	20240503	193500	3698525	2470	2470	2470	2470	0
83	20240503	193400	3698525	2470	2470	2470	2470	0
84	20240503	193300	3698525	2470	2470	2470	2470	0
85	20240503	193200	3698525	2470	2470	2470	2470	0
86	20240503	193100	3698525	2470	2470	2470	2470	0
87	20240503	193000	3698525	2470	2470	2470	2470	0
88	20240503	192900	3698525	2470	2470	2470	2470	0
89	20240503	192800	3698525	2470	2470	2470	2470	0
90	20240503	192700	3698525	2470	2470	2470	2470	0
91	20240503	192600	3698525	2470	2470	2470	2470	0
92	20240503	192500	3698525	2470	2470	2470	2470	22
93	20240503	192400	3698525	2470	2470	2470	2470	0
94	20240503	192300	3698525	2470	2470	2470	2470	0
95	20240503	192200	3698525	2470	2470	2470	2470	0
96	20240503	192100	3698525	2470	2470	2470	2470	0
97	20240503	192000	3698525	2470	2470	2470	2470	0
98	20240503	191900	3698525	2470	2470	2470	2470	0
99	20240503	191800	3698525	2470	2470	2470	2470	0
100	20240503	191700	3698525	2470	2470	2470	2470	0
101	20240503	191600	3698525	2470	2470	2470	2470	0
102	20240503	191500	3698525	2470	2470	2470	2470	0
103	20240503	191400	3698525	2470	2470	2470	2470	0
104	20240503	191300	3698525	2470	2470	2470	2470	0
105	20240503	191200	3698525	2470	2470	2470	2470	0
106	20240503	191100	3698525	2470	2470	2470	2470	0
107	20240503	191000	3698525	2470	2470	2470	2470	0
108	20240503	190900	3698525	2470	2470	2470	2470	0
109	20240503	190800	3698525	2470	2470	2470	2470	0
110	20240503	190700	3698525	2470	2470	2470	2470	0
111	20240503	190600	3698525	2470	2470	2470	2470	0
112	20240503	190500	3698525	2470	2470	2470	2470	0
113	20240503	190400	3698525	2470	2470	2470	2470	0
114	20240503	190300	3698525	2470	2470	2470	2470	0
115	20240503	190200	3698525	2470	2470	2470	2470	0
116	20240503	190100	3698525	2470	2470	2470	2470	0
117	20240503	190000	3698525	2470	2470	2470	2470	0
118	20240503	185900	3698525	2470	2470	2470	2470	0
119	20240503	185800	3698525	2470	2470	2470	2470	0
120	20240503	185700	3698525	2470	2470	2470	2470	0
121	20240503	185600	3698525	2470	2470	2470	2470	0
122	20240503	185500	3698525	2470	2470	2470	2470	22
123	20240503	185400	3698525	2470	2470	2470	2470	0
124	20240503	185300	3698525	2470	2470	2470	2470	0
125	20240503	185200	3698525	2470	2470	2470	2470	0
126	20240503	185100	3698525	2470	2470	2470	2470	0
127	20240503	185000	3698525	2470	2470	2470	2470	0
128	20240503	184900	3698525	2470	2470	2470	2470	0
129	20240503	184800	3698525	2470	2470	2470	2470	0
130	20240503	184700	3698525	2470	2470	2470	2470	0
131	20240503	184600	3698525	2470	2470	2470	2470	0
132	20240503	184500	3698525	2470	2470	2470	2470	0
133	20240503	184400	3698525	2470	2470	2470	2470	0
134	20240503	184300	3698525	2470	2470	2470	2470	0
135	20240503	184200	3698525	2470	2470	2470	2470	0
136	20240503	184100	3698525	2470	2470	2470	2470	0
137	20240503	184000	3698525	2470	2470	2470	2470	0
138	20240503	183900	3698525	2470	2470	2470	2470	0
139	20240503	183800	3698525	2470	2470	2470	2470	0
140	20240503	183700	3698525	2470	2470	2470	2470	0
141	20240503	183600	3698525	2470	2470	2470	2470	0
142	20240503	183500	3698525	2470	2470	2470	2470	0
143	20240503	183400	3698525	2470	2470	2470	2470	0
144	20240503	183300	3698525	2470	2470	2470	2470	0
145	20240503	183200	3698525	2470	2470	2470	2470	0
146	20240503	183100	3698525	2470	2470	2470	2470	0
147	20240503	183000	3698525	2470	2470	2470	2470	0
148	20240503	182900	3698525	2470	2470	2470	2470	0
149	20240503	182800	3698525	2470	2470	2470	2470	0
150	20240503	182700	3698525	2470	2470	2470	2470	0
151	20240503	182600	3698525	2470	2470	2470	2470	0
152	20240503	182500	3698525	2470	2470	2470	2470	22
153	20240503	182400	3698525	2470	2470	2470	2470	0
154	20240503	182300	3698525	2470	2470	2470	2470	0
155	20240503	182200	3698525	2470	2470	2470	2470	0
156	20240503	182100	3698525	2470	2470	2470	2470	0
157	20240503	182000	3698525	2470	2470	2470	2470	0
158	20240503	181900	3698525	2470	2470	2470	2470	0
159	20240503	181800	3698525	2470	2470	2470	2470	0
160	20240503	181700	3698525	2470	2470	2470	2470	0
161	20240503	181600	3698525	2470	2470	2470	2470	0
162	20240503	181500	3698525	2470	2470	2470	2470	0
163	20240503	181400	3698525	2470	2470	2470	2470	0
164	20240503	181300	3698525	2470	2470	2470	2470	0
165	20240503	181200	3698525	2470	2470	2470	2470	0
166	20240503	181100	3698525	2470	2470	2470	2470	0
167	20240503	181000	3698525	2470	2470	2470	2470	0
168	20240503	180900	3698525	2470	2470	2470	2470	0
169	20240503	180800	3698525	2470	2470	2470	2470	0
170	20240503	180700	3698525	2470	2470	2470	2470	0
171	20240503	180600	3698525	2470	2470	2470	2470	0
172	20240503	180500	3698525	2470	2470	2470	2470	0
173	20240503	180400	3698525	2470	2470	2470	2470	0
174	20240503	180300	3698525	2470	2470	2470	2470	0
175	20240503	180200	3698525	2470	2470	2470	2470	0
176	20240503	180100	3698525	2470	2470	2470	2470	0
177	20240503	180000	3698525	2470	2470	2470	2470	0
178	20240503	175900	3698525	2470	2470	2470	2470	0
179	20240503	175800	3698525	2470	2470	2470	2470	0
180	20240503	175700	3698525	2470	2470	2470	2470	0
181	20240503	175600	3698525	2470	2470	2470	2470	0
182	20240503	175500	3698525	2470	2470	2470	2470	22
183	20240503	175400	3698525	2470	2470	2470	2470	0
184	20240503	175300	3698525	2470	2470	2470	2470	0
185	20240503	175200	3698525	2470	2470	2470	2470	0
186	20240503	175100	3698525	2470	2470	2470	2470	0
187	20240503	175000	3698525	2470	2470	2470	2470	0
188	20240503	174900	3698525	2470	2470	2470	2470	0
189	20240503	174800	3698525	2470	2470	2470	2470	0
190	20240503	174700	3698525	2470	2470	2470	2470	0
191	20240503	174600	3698525	2470	2470	2470	2470	0
192	20240503	174500	3698525	2470	2470	2470	2470	0
193	20240503	174400	3698525	2470	2470	2470	2470	0
194	20240503	174300	3698525	2470	2470	2470	2470	0
195	20240503	174200	3698525	2470	2470	2470	2470	0
196	20240503	174100	3698525	2470	2470	2470	2470	0
197	20240503	174000	3698525	2470	2470	2470	2470	0
198	20240503	173900	3698525	2470	2470	2470	2470	0
199	20240503	173800	3698525	2470	2470	2470	2470	0
200	20240503	173700	3698525	2470	2470	2470	2470	0
201	20240503	173600	3698525	2470	2470	2470	2470	0
202	20240503	173500	3698525	2470	2470	2470	2470	0
203	20240503	173400	3698525	2470	2470	2470	2470	0
204	20240503	173300	3698525	2470	2470	2470	2470	0
205	20240503	173200	3698525	2470	2470	2470	2470	0
206	20240503	173100	3698525	2470	2470	2470	2470	0
207	20240503	173000	3698525	2470	2470	2470	2470	0
208	20240503	172900	3698525	2470	2470	2470	2470	0
209	20240503	172800	3698525	2470	2470	2470	2470	0
210	20240503	172700	3698525	2470	2470	2470	2470	0
211	20240503	172600	3698525	2470	2470	2470	2470	0
212	20240503	172500	3698525	2470	2470	2470	2470	22
213	20240503	172400	3698525	2470	2470	2470	2470	0
214	20240503	172300	3698525	2470	2470	2470	2470	0
215	20240503	172200	3698525	2470	2470	2470	2470	0
216	20240503	172100	3698525	2470	2470	2470	2470	0
217	20240503	172000	3698525	2470	2470	2470	2470	0
218	20240503	171900	3698525	2470	2470	2470	2470	0
219	20240503	171800	3698525	2470	2470	2470	2470	0
220	20240503	171700	3698525	2470	2470	2470	2470	0
221	20240503	171600	3698525	2470	2470	2470	2470	0
222	20240503	171500	3698525	2470	2470	2470	2470	0
223	20240503	171400	3698525	2470	2470	2470	2470	0
224	20240503	171300	3698525	2470	2470	2470	2470	0
225	20240503	171200	3698525	2470	2470	2470	2470	0
226	20240503	171100	3698525	2470	2470	2470	2470	0
227	20240503	171000	3698525	2470	2470	2470	2470	0
228	20240503	170900	3698525	2470	2470	2470	2470	0
229	20240503	170800	3698525	2470	2470	2470	2470	0
230	20240503	170700	3698525	2470	2470	2470	2470	0
231	20240503	170600	3698525	2470	2470	2470	2470	0
232	20240503	170500	3698525	2470	2470	2470	2470	0
233	20240503	170400	3698525	2470	2470	2470	2470	0
234	20240503	170300	3698525	2470	2470	2470	2470	0
235	20240503	170200	3698525	2470	2470	2470	2470	0
236	20240503	170100	3698525	2470	2470	2470	2470	0
237	20240503	170000	3698525	2470	2470	2470	2470	0
238	20240503	165900	3698525	2470	2470	2470	2470	0
239	20240503	165800	3698525	2470	2470	2470	2470	0
240	20240503	165700	3698525	2470	2470	2470	2470	0
241	20240503	165600	3698525	2470	2470	2470	2470	0
242	20240503	165500	3698525	2470	2470	2470	2470	22
243	20240503	165400	3698525	2470	2470	2470	2470	0
244	20240503	165300	3698525	2470	2470	2470	2470	0
245	20240503	165200	3698525	2470	2470	2470	2470	0
246	20240503	165100	3698525	2470	2470	2470	2470	0
247	20240503	165000	3698525	2470	2470	2470	2470	0
248	20240503	164900	3698525	2470	2470	2470	2470	0
249	20240503	164800	3698525	2470	2470	2470	2470	0
250	20240503	164700	3698525	2470	2470	2470	2470	0
251	20240503	164600	3698525	2470	2470	2470	2470	0
252	20240503	164500	3698525	2470	2470	2470	2470	0
253	20240503	164400	3698525	2470	2470	2470	2470	0
254	20240503	164300	3698525	2470	2470	2470	2470	0
255	20240503	164200	3698525	2470	2470	2470	2470	0
256	20240503	164100	3698525	2470	2470	2470	2470	0
257	20240503	164000	3698525	2470	2470	2470	2470	0
258	20240503	163900	3698525	2470	2470	2470	2470	0
259	20240503	163800	3698525	2470	2470	2470	2470	0
260	20240503	163700	3698525	2470	2470	2470	2470	0
261	20240503	163600	3698525	2470	2470	2470	2470	0
262	20240503	163500	3698525	2470	2470	2470	2470	0
263	20240503	163400	3698525	2470	2470	2470	2470	0
264	20240503	163300	3698525	2470	2470	2470	2470	0
265	20240503	163200	3698525	2470	2470	2470	2470	0
266	20240503	163100	3698525	2470	2470	2470	2470	0
267	20240503	163000	3698525	2470	2470	2470	2470	0
268	20240503	162900	3698525	2470	2470	2470	2470	0
269	20240503	162800	3698525	2470	2470	2470	2470	0
270	20240503	162700	3698525	2470	2470	2470	2470	0
271	20240503	162600	3698525	2470	2470	2470	2470	0
272	20240503	162500	3698525	2470	2470	2470	2470	22
273	20240503	162400	3698525	2470	2470	2470	2470	0
274	20240503	162300	3698525	2470	2470	2470	2470	0
275	20240503	162200	3698525	2470	2470	2470	2470	0
276	20240503	162100	3698525	2470	2470	2470	2470	0
277	20240503	162000	3698525	2470	2470	2470	2470	0
278	20240503	161900	3698525	2470	2470	2470	2470	0
279	20240503	161800	3698525	2470	2470	2470	2470	0
280	20240503	161700	3698525	2470	2470	2470	2470	0
281	20240503	161600	3698525	2470	2470	2470	2470	0
282	20240503	161500	3698525	2470	2470	2470	2470	0
283	20240503	161400	3698525	2470	2470	2470	2470	0
284	20240503	161300	3698525	2470	2470	2470	2470	0
285	20240503	161200	3698525	2470	2470	2470	2470	0
286	20240503	161100	3698525	2470	2470	2470	2470	0
287	20240503	161000	3698525	2470	2470	2470	2470	0
288	20240503	160900	3698525	2470	2470	2470	2470	0
289	20240503	160800	3698525	2470	2470	2470	2470	0
290	20240503	160700	3698525	2470	2470	2470	2470	0
291	20240503	160600	3698525	2470	2470	2470	2470	0
292	20240503	160500	3698525	2470	2470	2470	2470	0
293	20240503	160400	3698525	2470	2470	2470	2470	0
294	20240503	160300	3698525	2470	2470	2470	2470	0
295	20240503	160200	3698525	2470	2470	2470	2470	0
296	20240503	160100	3698525	2470	2470	2470	2470	0
297	20240503	160000	3698525	2470	2470	2470	2470	0
298	20240503	155900	3698525	2470	2470	2470	2470	0
299	20240503	155800	3698525	2470	2470	2470	2470	0
300	20240503	155700	3698525	2470	2470	2470	2470	0
301	20240503	155600	3698525	2470	2470	2470	2470	0
302	20240503	155500	3698525	2470	2470	2470	2470	22
303	20240503	155400	3698525	2470	2470	2470	2470	0
304	20240503	155300	3698525	2470	2470	2470	2470	0
305	20240503	155200	3698525	2470	2470	2470	2470	0
306	20240503	155100	3698525	2470	2470	2470	2470	0
307	20240503	155000	3698525	2470	2470	2470	2470	0
308	20240503	154900	3698525	2470	2470	2470	2470	0
309	20240503	154800	3698525	2470	2470	2470	2470	0
310	20240503	154700	3698525	2470	2470	2470	2470	0
311	20240503	154600	3698525	2470	2470	2470	2470	0
312	20240503	154500	3698525	2470	2470	2470	2470	0
313	20240503	154400	3698525	2470	2470	2470	2470	0
314	20240503	154300	3698525	2470	2470	2470	2470	0
315	20240503	154200	3698525	2470	2470	2470	2470	0
316	20240503	154100	3698525	2470	2470	2470	2470	0
317	20240503	154000	3698525	2470	2470	2470	2470	0
318	20240503	153900	3698525	2470	2470	2470	2470	0
319	20240503	153800	3698525	2470	2470	2470	2470	0
320	20240503	153700	3698525	2470	2470	2470	2470	0
321	20240503	153600	3698525	2470	2470	2470	2470	0
322	20240503	153500	3698525	2470	2470	2470	2470	0
323	20240503	153400	3698525	2470	2470	2470	2470	0
324	20240503	153300	3698525	2470	2470	2470	2470	0
325	20240503	153200	3698525	2470	2470	2470	2470	0
326	20240503	153100	3698525	2470	2470	2470	2470	0
327	20240503	153000	3698525	2470	2470	2470	2470	0
328	20240503	152900	3698525	2470	2470	2470	2470	0
329	20240503	152800	3698525	2470	2470	2470	2470	0
330	20240503	152700	3698525	2470	2470	2470	2470	0
331	20240503	152600	3698525	2470	2470	2470	2470	0
332	20240503	152500	3698525	2470	2470	2470	2470	0
333	20240503	152400	3698525	2470	2470	2470	2470	0
334	20240503	152300	3698525	2470	2470	2470	2470	0
335	20240503	152200	3698525	2470	2470	2470	2470	0
336	20240503	152100	3698525	2470	2470	2470	2470	0
337	20240503	152000	3698525	2470	2470	2470	2470	0
338	20240503	151900	3698525	2470	2470	2470	2470	0
339	20240503	151800	3698525	2470	2470	2470	2470	0
340	20240503	151700	3698525	2470	2470	2470	2470	0
341	20240503	151600	3698525	2470	2470	2470	2470	0
342	20240503	151500	3698525	2470	2470	2470	2470	0
343	20240503	151400	3698525	2470	2470	2470	2470	0
344	20240503	151300	3698525	2470	2470	2470	2470	0
345	20240503	151200	3698525	2470	2470	2470	2470	0
346	20240503	151100	3698525	2470	2470	2470	2470	0
347	20240503	151000	3698525	2470	2470	2470	2470	0
348	20240503	150900	3698525	2470	2470	2470	2470	0
349	20240503	150800	3698525	2470	2470	2470	2470	0
350	20240503	150700	3698525	2470	2470	2470	2470	0
351	20240503	150600	3698525	2470	2470	2470	2470	0
352	20240503	150500	3698525	2470	2470	2470	2470	0
353	20240503	150400	3698525	2470	2470	2470	2470	0
354	20240503	150300	3698525	2470	2470	2470	2470	0
355	20240503	150200	3698525	2470	2470	2470	2470	22
356	20240503	150100	3644185	2475	2475	2475	2475	0
357	20240503	150000	3644185	2475	2475	2475	2475	0
358	20240503	145900	3644185	2475	2475	2475	2475	0
359	20240503	145800	3644185	2475	2475	2475	2475	0
360	20240503	145700	3644185	2475	2475	2475	2475	0
361	20240503	145600	3644185	2475	2475	2475	2475	0
362	20240503	145500	3644185	2475	2475	2475	2475	0
363	20240503	145400	3644185	2475	2475	2475	2475	0
364	20240503	145300	3644185	2475	2475	2475	2475	0
365	20240503	145200	3644185	2475	2475	2475	2475	0
366	20240503	145100	3644185	2475	2475	2475	2475	0
367	20240503	145000	3644185	2475	2475	2475	2475	0
368	20240503	144900	3644185	2475	2475	2475	2475	0
369	20240503	144800	3644185	2475	2475	2475	2475	0
370	20240503	144700	3644185	2475	2475	2475	2475	0
371	20240503	144600	3644185	2475	2475	2475	2475	0
372	20240503	144500	3644185	2475	2475	2475	2475	0
373	20240503	144400	3644185	2475	2475	2475	2475	0
374	20240503	144300	3644185	2475	2475	2475	2475	0
375	20240503	144200	3644185	2475	2475	2475	2475	0
376	20240503	144100	3644185	2475	2475	2475	2475	1
377	20240503	144000	3641710	2400	2400	2400	2400	0
378	20240503	143900	3641710	2400	2400	2400	2400	0
379	20240503	143800	3641710	2400	2400	2400	2400	0
380	20240503	143700	3641710	2400	2400	2400	2400	0
381	20240503	143600	3641710	2400	2400	2400	2400	0
382	20240503	143500	3641710	2400	2400	2400	2400	0
383	20240503	143400	3641710	2400	2400	2400	2400	0
384	20240503	143300	3641710	2400	2400	2400	2400	0
385	20240503	143200	3641710	2400	2400	2400	2400	0
386	20240503	143100	3641710	2400	2400	2400	2400	0
387	20240503	143000	3641710	2400	2400	2400	2400	0
388	20240503	142900	3641710	2400	2400	2400	2400	0
389	20240503	142800	3641710	2400	2400	2400	2400	0
390	20240503	142700	3641710	2400	2400	2400	2400	0
391	20240503	142600	3641710	2400	2400	2400	2400	0
392	20240503	142500	3641710	2400	2400	2400	2400	0
393	20240503	142400	3641710	2400	2400	2400	2400	0
394	20240503	142300	3641710	2400	2400	2400	2400	0
395	20240503	142200	3641710	2400	2400	2400	2400	0
396	20240503	142100	3641710	2400	2400	2400	2400	0
397	20240503	142000	3641710	2400	2400	2400	2400	0
398	20240503	141900	3641710	2400	2400	2400	2400	0
399	20240503	141800	3641710	2400	2400	2400	2400	0
400	20240503	141700	3641710	2400	2400	2400	2400	0
401	20240503	141600	3641710	2400	2400	2400	2400	0
402	20240503	141500	3641710	2400	2400	2400	2400	0
403	20240503	141400	3641710	2400	2400	2400	2400	0
404	20240503	141300	3641710	2400	2400	2400	2400	0
405	20240503	141200	3641710	2400	2405	2405	2400	43
406	20240503	141100	3538445	2405	2405	2405	2405	0
407	20240503	141000	3538445	2405	2405	2405	2405	0
408	20240503	140900	3538445	2405	2405	2405	2405	0
409	20240503	140800	3538445	2405	2410	2410	2405	162
410	20240503	140700	3148460	2410	2410	2410	2410	0
411	20240503	140600	3148460	2410	2410	2410	2410	0
412	20240503	140500	3148460	2410	2410	2410	2410	0
413	20240503	140400	3148460	2410	2410	2410	2410	0
414	20240503	140300	3148460	2410	2410	2410	2410	0
415	20240503	140200	3148460	2410	2410	2410	2410	1
416	20240503	140100	3146050	2455	2455	2455	2455	0
417	20240503	140000	3146050	2455	2455	2455	2455	0
418	20240503	135900	3146050	2455	2455	2455	2455	0
419	20240503	135800	3146050	2455	2455	2455	2455	63
420	20240503	135700	2991385	2475	2475	2475	2475	0
421	20240503	135600	2991385	2475	2475	2475	2475	0
422	20240503	135500	2991385	2475	2475	2475	2475	0
423	20240503	135400	2991385	2475	2475	2475	2475	0
424	20240503	135300	2991385	2475	2475	2475	2475	0
425	20240503	135200	2991385	2475	2475	2475	2475	0
426	20240503	135100	2991385	2475	2475	2475	2475	0
427	20240503	135000	2991385	2475	2475	2475	2475	0
428	20240503	134900	2991385	2475	2475	2475	2475	0
429	20240503	134800	2991385	2475	2475	2475	2475	0
430	20240503	134700	2991385	2475	2475	2475	2475	0
431	20240503	134600	2991385	2475	2475	2475	2475	0
432	20240503	134500	2991385	2475	2475	2475	2475	0
433	20240503	134400	2991385	2475	2475	2475	2475	0
434	20240503	134300	2991385	2475	2475	2475	2475	0
435	20240503	134200	2991385	2475	2475	2475	2475	0
436	20240503	134100	2991385	2475	2475	2475	2475	0
437	20240503	134000	2991385	2475	2475	2475	2475	0
438	20240503	133900	2991385	2475	2475	2475	2475	0
439	20240503	133800	2991385	2475	2475	2475	2475	0
440	20240503	133700	2991385	2475	2475	2475	2475	0
441	20240503	133600	2991385	2475	2475	2475	2475	0
442	20240503	133500	2991385	2475	2475	2475	2475	0
443	20240503	133400	2991385	2475	2475	2475	2475	0
444	20240503	133300	2991385	2475	2475	2475	2475	0
445	20240503	133200	2991385	2475	2475	2475	2475	0
446	20240503	133100	2991385	2475	2475	2475	2475	0
447	20240503	133000	2991385	2475	2475	2475	2475	0
448	20240503	132900	2991385	2475	2475	2475	2475	0
449	20240503	132800	2991385	2475	2475	2475	2475	0
450	20240503	132700	2991385	2475	2475	2475	2475	0
451	20240503	132600	2991385	2475	2475	2475	2475	0
452	20240503	132500	2991385	2475	2475	2475	2475	0
453	20240503	132400	2991385	2475	2475	2475	2475	0
454	20240503	132300	2991385	2475	2475	2475	2475	0
455	20240503	132200	2991385	2475	2475	2475	2475	0
456	20240503	132100	2991385	2475	2475	2475	2475	0
457	20240503	132000	2991385	2475	2475	2475	2475	0
458	20240503	131900	2991385	2475	2475	2475	2475	0
459	20240503	131800	2991385	2475	2475	2475	2475	0
460	20240503	131700	2991385	2475	2475	2475	2475	0
461	20240503	131600	2991385	2475	2475	2475	2475	0
462	20240503	131500	2991385	2475	2475	2475	2475	0
463	20240503	131400	2991385	2475	2475	2475	2475	0
464	20240503	131300	2991385	2475	2475	2475	2475	0
465	20240503	131200	2991385	2475	2475	2475	2475	0
466	20240503	131100	2991385	2475	2475	2475	2475	0
467	20240503	131000	2991385	2475	2475	2475	2475	0
468	20240503	130900	2991385	2475	2475	2475	2475	0
469	20240503	130800	2991385	2475	2475	2475	2475	0
470	20240503	130700	2991385	2475	2475	2475	2475	0
471	20240503	130600	2991385	2475	2475	2475	2475	0
472	20240503	130500	2991385	2475	2475	2475	2475	0
473	20240503	130400	2991385	2475	2475	2475	2475	0
474	20240503	130300	2991385	2475	2475	2475	2475	0
475	20240503	130200	2991385	2475	2475	2475	2475	0
476	20240503	130100	2991385	2475	2475	2475	2475	0
477	20240503	130000	2991385	2475	2475	2475	2475	0
478	20240503	125900	2991385	2475	2475	2475	2475	0
479	20240503	125800	2991385	2475	2475	2475	2475	0
480	20240503	125700	2991385	2475	2475	2475	2475	0
481	20240503	125600	2991385	2475	2475	2475	2475	0
482	20240503	125500	2991385	2475	2475	2475	2475	0
483	20240503	125400	2991385	2475	2475	2475	2475	0
484	20240503	125300	2991385	2475	2475	2475	2475	0
485	20240503	125200	2991385	2475	2475	2475	2475	1
486	20240503	125100	2988910	2475	2475	2475	2475	0
487	20240503	125000	2988910	2475	2475	2475	2475	0
488	20240503	124900	2988910	2475	2475	2475	2475	0
489	20240503	124800	2988910	2475	2475	2475	2475	0
490	20240503	124700	2988910	2475	2475	2475	2475	0
491	20240503	124600	2988910	2475	2475	2475	2475	0
492	20240503	124500	2988910	2475	2475	2475	2475	0
493	20240503	124400	2988910	2475	2475	2475	2475	0
494	20240503	124300	2988910	2475	2475	2475	2475	0
495	20240503	124200	2988910	2475	2475	2475	2475	0
496	20240503	124100	2988910	2475	2475	2475	2475	0
497	20240503	124000	2988910	2475	2475	2475	2475	0
498	20240503	123900	2988910	2475	2475	2475	2475	0
499	20240503	123800	2988910	2475	2475	2475	2475	0
500	20240503	123700	2988910	2475	2475	2475	2475	0
501	20240503	123600	2988910	2475	2475	2475	2475	0
502	20240503	123500	2988910	2475	2475	2475	2475	0
503	20240503	123400	2988910	2475	2475	2475	2475	0
504	20240503	123300	2988910	2475	2475	2475	2475	0
505	20240503	123200	2988910	2475	2475	2475	2475	0
506	20240503	123100	2988910	2475	2475	2475	2475	0
507	20240503	123000	2988910	2475	2475	2475	2475	0
508	20240503	122900	2988910	2475	2475	2475	2475	0
509	20240503	122800	2988910	2475	2475	2475	2475	5
510	20240503	122700	2976535	2400	2400	2400	2400	0
511	20240503	122600	2976535	2400	2400	2400	2400	0
512	20240503	122500	2976535	2400	2400	2400	2400	0
513	20240503	122400	2976535	2400	2400	2400	2400	0
514	20240503	122300	2976535	2400	2400	2400	2400	0
515	20240503	122200	2976535	2400	2400	2400	2400	0
516	20240503	122100	2976535	2400	2400	2400	2400	0
517	20240503	122000	2976535	2400	2400	2400	2400	0
518	20240503	121900	2976535	2400	2400	2400	2400	0
519	20240503	121800	2976535	2400	2400	2400	2400	0
520	20240503	121700	2976535	2400	2400	2400	2400	0
521	20240503	121600	2976535	2400	2400	2400	2400	0
522	20240503	121500	2976535	2400	2400	2400	2400	0
523	20240503	121400	2976535	2400	2400	2400	2400	0
524	20240503	121300	2976535	2400	2400	2400	2400	0
525	20240503	121200	2976535	2400	2400	2400	2400	0
526	20240503	121100	2976535	2400	2400	2400	2400	0
527	20240503	121000	2976535	2400	2400	2400	2400	0
528	20240503	120900	2976535	2400	2400	2400	2400	0
529	20240503	120800	2976535	2400	2400	2400	2400	0
530	20240503	120700	2976535	2400	2400	2400	2400	0
531	20240503	120600	2976535	2400	2400	2400	2400	0
532	20240503	120500	2976535	2400	2400	2400	2400	0
533	20240503	120400	2976535	2400	2400	2400	2400	0
534	20240503	120300	2976535	2400	2400	2400	2400	0
535	20240503	120200	2976535	2400	2400	2400	2400	0
536	20240503	120100	2976535	2400	2400	2400	2400	0
537	20240503	120000	2976535	2400	2400	2400	2400	0
538	20240503	115900	2976535	2400	2400	2400	2400	0
539	20240503	115800	2976535	2400	2400	2400	2400	0
540	20240503	115700	2976535	2400	2400	2400	2400	0
541	20240503	115600	2976535	2400	2400	2400	2400	0
542	20240503	115500	2976535	2400	2400	2400	2400	0
543	20240503	115400	2976535	2400	2400	2400	2400	0
544	20240503	115300	2976535	2400	2400	2400	2400	0
545	20240503	115200	2976535	2400	2400	2400	2400	0
546	20240503	115100	2976535	2400	2400	2400	2400	0
547	20240503	115000	2976535	2400	2400	2400	2400	0
548	20240503	114900	2976535	2400	2400	2400	2400	0
549	20240503	114800	2976535	2400	2400	2400	2400	0
550	20240503	114700	2976535	2400	2400	2400	2400	0
551	20240503	114600	2976535	2400	2400	2400	2400	0
552	20240503	114500	2976535	2400	2400	2400	2400	0
553	20240503	114400	2976535	2400	2400	2400	2400	0
554	20240503	114300	2976535	2400	2400	2400	2400	0
555	20240503	114200	2976535	2400	2400	2400	2400	0
556	20240503	114100	2976535	2400	2400	2400	2400	0
557	20240503	114000	2976535	2400	2400	2400	2400	54
558	20240503	113900	2846935	2400	2400	2400	2400	376
559	20240503	113800	1944535	2400	2400	2400	2400	0
560	20240503	113700	1944535	2400	2400	2400	2400	65
561	20240503	113600	1788535	2500	2500	2500	2500	0
562	20240503	113500	1788535	2500	2500	2500	2500	0
563	20240503	113400	1788535	2500	2500	2500	2500	0
564	20240503	113300	1788535	2500	2500	2500	2500	0
565	20240503	113200	1788535	2500	2500	2500	2500	0
566	20240503	113100	1788535	2500	2500	2500	2500	0
567	20240503	113000	1788535	2500	2500	2500	2500	0
568	20240503	112900	1788535	2500	2500	2500	2500	0
569	20240503	112800	1788535	2500	2500	2500	2500	0
570	20240503	112700	1788535	2500	2500	2500	2500	0
571	20240503	112600	1788535	2500	2500	2500	2500	0
572	20240503	112500	1788535	2500	2500	2500	2500	0
573	20240503	112400	1788535	2500	2500	2500	2500	0
574	20240503	112300	1788535	2500	2500	2500	2500	0
575	20240503	112200	1788535	2500	2500	2500	2500	0
576	20240503	112100	1788535	2500	2500	2500	2500	0
577	20240503	112000	1788535	2500	2500	2500	2500	0
578	20240503	111900	1788535	2500	2500	2500	2500	0
579	20240503	111800	1788535	2500	2500	2500	2500	0
580	20240503	111700	1788535	2500	2500	2500	2500	0
581	20240503	111600	1788535	2500	2500	2500	2500	0
582	20240503	111500	1788535	2500	2500	2500	2500	0
583	20240503	111400	1788535	2500	2500	2500	2500	0
584	20240503	111300	1788535	2500	2500	2500	2500	0
585	20240503	111200	1788535	2500	2500	2500	2500	0
586	20240503	111100	1788535	2500	2500	2500	2500	0
587	20240503	111000	1788535	2500	2500	2500	2500	0
588	20240503	110900	1788535	2500	2500	2500	2500	0
589	20240503	110800	1788535	2500	2500	2500	2500	0
590	20240503	110700	1788535	2500	2500	2500	2500	0
591	20240503	110600	1788535	2500	2500	2500	2500	0
592	20240503	110500	1788535	2500	2500	2500	2500	0
593	20240503	110400	1788535	2500	2500	2500	2500	1
594	20240503	110300	1786035	2375	2375	2375	2375	0
595	20240503	110200	1786035	2375	2375	2375	2375	0
596	20240503	110100	1786035	2375	2375	2375	2375	0
597	20240503	110000	1786035	2375	2375	2375	2375	0
598	20240503	105900	1786035	2375	2375	2375	2375	0
599	20240503	105800	1786035	2375	2375	2375	2375	0
600	20240503	105700	1786035	2375	2405	2405	2375	325
601	20240503	105600	1007910	2500	2500	2500	2500	0
602	20240503	105500	1007910	2500	2500	2500	2500	0
603	20240503	105400	1007910	2500	2500	2500	2500	0
604	20240503	105300	1007910	2500	2500	2500	2500	0
605	20240503	105200	1007910	2500	2500	2500	2500	0
606	20240503	105100	1007910	2500	2500	2500	2500	0
607	20240503	105000	1007910	2500	2500	2500	2500	0
608	20240503	104900	1007910	2500	2500	2500	2500	0
609	20240503	104800	1007910	2500	2500	2500	2500	0
610	20240503	104700	1007910	2500	2500	2500	2500	0
611	20240503	104600	1007910	2500	2500	2500	2500	0
612	20240503	104500	1007910	2500	2500	2500	2500	0
613	20240503	104400	1007910	2500	2500	2500	2500	0
614	20240503	104300	1007910	2500	2500	2500	2500	0
615	20240503	104200	1007910	2500	2500	2500	2500	10
616	20240503	104100	982910	2590	2590	2590	2590	0
617	20240503	104000	982910	2590	2590	2590	2590	0
618	20240503	103900	982910	2590	2590	2590	2590	0
619	20240503	103800	982910	2590	2590	2590	2590	0
620	20240503	103700	982910	2590	2590	2590	2590	0
621	20240503	103600	982910	2590	2590	2590	2590	0
622	20240503	103500	982910	2590	2590	2590	2590	0
623	20240503	103400	982910	2590	2590	2590	2590	0
624	20240503	103300	982910	2590	2590	2590	2590	0
625	20240503	103200	982910	2590	2590	2590	2590	0
626	20240503	103100	982910	2590	2590	2590	2590	0
627	20240503	103000	982910	2590	2590	2590	2590	0
628	20240503	102900	982910	2590	2590	2590	2590	0
629	20240503	102800	982910	2590	2590	2590	2590	0
630	20240503	102700	982910	2590	2590	2590	2590	2
631	20240503	102600	977730	2400	2400	2400	2400	0
632	20240503	102500	977730	2400	2400	2400	2400	0
633	20240503	102400	977730	2400	2400	2400	2400	0
634	20240503	102300	977730	2400	2400	2400	2400	0
635	20240503	102200	977730	2400	2590	2590	2400	402
636	20240503	102100	10550	2590	2590	2590	2590	1
637	20240503	102000	7960	2590	2590	2590	2590	0
638	20240503	101900	7960	2590	2590	2590	2590	0
639	20240503	101800	7960	2590	2590	2590	2590	0
640	20240503	101700	7960	2590	2590	2590	2590	0
641	20240503	101600	7960	2590	2590	2590	2590	0
642	20240503	101500	7960	2590	2590	2590	2590	0
643	20240503	101400	7960	2590	2590	2590	2590	0
644	20240503	101300	7960	2590	2590	2590	2590	0
645	20240503	101200	7960	2590	2590	2590	2590	0
646	20240503	101100	7960	2590	2590	2590	2590	0
647	20240503	101000	7960	2590	2590	2590	2590	1
648	20240503	100900	5370	2685	2685	2685	2685	0
649	20240503	100800	5370	2685	2685	2685	2685	0
650	20240503	100700	5370	2685	2685	2685	2685	0
651	20240503	100600	5370	2685	2685	2685	2685	0
652	20240503	100500	5370	2685	2685	2685	2685	0
653	20240503	100400	5370	2685	2685	2685	2685	0
654	20240503	100300	5370	2685	2685	2685	2685	0
655	20240503	100200	5370	2685	2685	2685	2685	0
656	20240503	100100	5370	2685	2685	2685	2685	0
657	20240503	100000	5370	2685	2685	2685	2685	0
658	20240503	095900	5370	2685	2685	2685	2685	0
659	20240503	095800	5370	2685	2685	2685	2685	0
660	20240503	095700	5370	2685	2685	2685	2685	0
661	20240503	095600	5370	2685	2685	2685	2685	0
662	20240503	095500	5370	2685	2685	2685	2685	0
663	20240503	095400	5370	2685	2685	2685	2685	0
664	20240503	095300	5370	2685	2685	2685	2685	0
665	20240503	095200	5370	2685	2685	2685	2685	0
666	20240503	095100	5370	2685	2685	2685	2685	0
667	20240503	095000	5370	2685	2685	2685	2685	0
668	20240503	094900	5370	2685	2685	2685	2685	0
669	20240503	094800	5370	2685	2685	2685	2685	0
670	20240503	094700	5370	2685	2685	2685	2685	0
671	20240503	094600	5370	2685	2685	2685	2685	0
672	20240503	094500	5370	2685	2685	2685	2685	0
673	20240503	094400	5370	2685	2685	2685	2685	0
674	20240503	094300	5370	2685	2685	2685	2685	0
675	20240503	094200	5370	2685	2685	2685	2685	0
676	20240503	094100	5370	2685	2685	2685	2685	0
677	20240503	094000	5370	2685	2685	2685	2685	0
678	20240503	093900	5370	2685	2685	2685	2685	0
679	20240503	093800	5370	2685	2685	2685	2685	0
680	20240503	093700	5370	2685	2685	2685	2685	0
681	20240503	093600	5370	2685	2685	2685	2685	0
682	20240503	093500	5370	2685	2685	2685	2685	0
683	20240503	093400	5370	2685	2685	2685	2685	0
684	20240503	093300	5370	2685	2685	2685	2685	0
685	20240503	093200	5370	2685	2685	2685	2685	0
686	20240503	093100	5370	2685	2685	2685	2685	0
687	20240503	093000	5370	2685	2685	2685	2685	0
688	20240503	092900	5370	2685	2685	2685	2685	0
689	20240503	092800	5370	2685	2685	2685	2685	0
690	20240503	092700	5370	2685	2685	2685	2685	0
691	20240503	092600	5370	2685	2685	2685	2685	0
692	20240503	092500	5370	2685	2685	2685	2685	0
693	20240503	092400	5370	2685	2685	2685	2685	0
694	20240503	092300	5370	2685	2685	2685	2685	0
695	20240503	092200	5370	2685	2685	2685	2685	0
696	20240503	092100	5370	2685	2685	2685	2685	0
697	20240503	092000	5370	2685	2685	2685	2685	0
698	20240503	091900	5370	2685	2685	2685	2685	0
699	20240503	091800	5370	2685	2685	2685	2685	0
700	20240503	091700	5370	2685	2685	2685	2685	0
701	20240503	091600	5370	2685	2685	2685	2685	0
702	20240503	091500	5370	2685	2685	2685	2685	0
703	20240503	091400	5370	2685	2685	2685	2685	0
704	20240503	091300	5370	2685	2685	2685	2685	0
705	20240503	091200	5370	2685	2685	2685	2685	0
706	20240503	091100	5370	2685	2685	2685	2685	0
707	20240503	091000	5370	2685	2685	2685	2685	0
708	20240503	090900	5370	2685	2685	2685	2685	0
709	20240503	090800	5370	2685	2685	2685	2685	0
710	20240503	090700	5370	2685	2685	2685	2685	0
711	20240503	090600	5370	2685	2685	2685	2685	0
712	20240503	090500	5370	2685	2685	2685	2685	0
713	20240503	090400	5370	2685	2685	2685	2685	0
714	20240503	090300	5370	2685	2685	2685	2685	0
715	20240503	090200	5370	2685	2685	2685	2685	2
716	20240503	090100	0	2545	2545	2545	2545	0
717	20240503	090000	0	2545	2545	2545	2545	0