KissMeData/448760/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	213100	1800270	2400	2400	2400	2400	40
3	20240509	213000	1800270	2400	2400	2400	2400	0
4	20240509	212900	1800270	2400	2400	2400	2400	0
5	20240509	212800	1800270	2400	2400	2400	2400	0
6	20240509	212700	1800270	2400	2400	2400	2400	0
7	20240509	212600	1800270	2400	2400	2400	2400	0
8	20240509	212500	1800270	2400	2400	2400	2400	0
9	20240509	212400	1800270	2400	2400	2400	2400	0
10	20240509	212300	1800270	2400	2400	2400	2400	0
11	20240509	212200	1800270	2400	2400	2400	2400	0
12	20240509	212100	1800270	2400	2400	2400	2400	0
13	20240509	212000	1800270	2400	2400	2400	2400	0
14	20240509	211900	1800270	2400	2400	2400	2400	0
15	20240509	211800	1800270	2400	2400	2400	2400	0
16	20240509	211700	1800270	2400	2400	2400	2400	0
17	20240509	211600	1800270	2400	2400	2400	2400	0
18	20240509	211500	1800270	2400	2400	2400	2400	0
19	20240509	211400	1800270	2400	2400	2400	2400	0
20	20240509	211300	1800270	2400	2400	2400	2400	0
21	20240509	211200	1800270	2400	2400	2400	2400	0
22	20240509	211100	1800270	2400	2400	2400	2400	0
23	20240509	211000	1800270	2400	2400	2400	2400	0
24	20240509	210900	1800270	2400	2400	2400	2400	0
25	20240509	210800	1800270	2400	2400	2400	2400	0
26	20240509	210700	1800270	2400	2400	2400	2400	0
27	20240509	210600	1800270	2400	2400	2400	2400	0
28	20240509	210500	1800270	2400	2400	2400	2400	0
29	20240509	210400	1800270	2400	2400	2400	2400	0
30	20240509	210300	1800270	2400	2400	2400	2400	0
31	20240509	210200	1800270	2400	2400	2400	2400	0
32	20240509	210100	1800270	2400	2400	2400	2400	40
33	20240509	210000	1800270	2400	2400	2400	2400	0
34	20240509	205900	1800270	2400	2400	2400	2400	0
35	20240509	205800	1800270	2400	2400	2400	2400	0
36	20240509	205700	1800270	2400	2400	2400	2400	0
37	20240509	205600	1800270	2400	2400	2400	2400	0
38	20240509	205500	1800270	2400	2400	2400	2400	0
39	20240509	205400	1800270	2400	2400	2400	2400	0
40	20240509	205300	1800270	2400	2400	2400	2400	0
41	20240509	205200	1800270	2400	2400	2400	2400	0
42	20240509	205100	1800270	2400	2400	2400	2400	0
43	20240509	205000	1800270	2400	2400	2400	2400	0
44	20240509	204900	1800270	2400	2400	2400	2400	0
45	20240509	204800	1800270	2400	2400	2400	2400	0
46	20240509	204700	1800270	2400	2400	2400	2400	0
47	20240509	204600	1800270	2400	2400	2400	2400	0
48	20240509	204500	1800270	2400	2400	2400	2400	0
49	20240509	204400	1800270	2400	2400	2400	2400	0
50	20240509	204300	1800270	2400	2400	2400	2400	0
51	20240509	204200	1800270	2400	2400	2400	2400	0
52	20240509	204100	1800270	2400	2400	2400	2400	0
53	20240509	204000	1800270	2400	2400	2400	2400	0
54	20240509	203900	1800270	2400	2400	2400	2400	0
55	20240509	203800	1800270	2400	2400	2400	2400	0
56	20240509	203700	1800270	2400	2400	2400	2400	0
57	20240509	203600	1800270	2400	2400	2400	2400	0
58	20240509	203500	1800270	2400	2400	2400	2400	0
59	20240509	203400	1800270	2400	2400	2400	2400	0
60	20240509	203300	1800270	2400	2400	2400	2400	0
61	20240509	203200	1800270	2400	2400	2400	2400	0
62	20240509	203100	1800270	2400	2400	2400	2400	40
63	20240509	203000	1800270	2400	2400	2400	2400	0
64	20240509	202900	1800270	2400	2400	2400	2400	0
65	20240509	202800	1800270	2400	2400	2400	2400	0
66	20240509	202700	1800270	2400	2400	2400	2400	0
67	20240509	202600	1800270	2400	2400	2400	2400	0
68	20240509	202500	1800270	2400	2400	2400	2400	0
69	20240509	202400	1800270	2400	2400	2400	2400	0
70	20240509	202300	1800270	2400	2400	2400	2400	0
71	20240509	202200	1800270	2400	2400	2400	2400	0
72	20240509	202100	1800270	2400	2400	2400	2400	0
73	20240509	202000	1800270	2400	2400	2400	2400	0
74	20240509	201900	1800270	2400	2400	2400	2400	0
75	20240509	201800	1800270	2400	2400	2400	2400	0
76	20240509	201700	1800270	2400	2400	2400	2400	0
77	20240509	201600	1800270	2400	2400	2400	2400	0
78	20240509	201500	1800270	2400	2400	2400	2400	0
79	20240509	201400	1800270	2400	2400	2400	2400	0
80	20240509	201300	1800270	2400	2400	2400	2400	0
81	20240509	201200	1800270	2400	2400	2400	2400	0
82	20240509	201100	1800270	2400	2400	2400	2400	0
83	20240509	201000	1800270	2400	2400	2400	2400	0
84	20240509	200900	1800270	2400	2400	2400	2400	0
85	20240509	200800	1800270	2400	2400	2400	2400	0
86	20240509	200700	1800270	2400	2400	2400	2400	0
87	20240509	200600	1800270	2400	2400	2400	2400	0
88	20240509	200500	1800270	2400	2400	2400	2400	0
89	20240509	200400	1800270	2400	2400	2400	2400	0
90	20240509	200300	1800270	2400	2400	2400	2400	0
91	20240509	200200	1800270	2400	2400	2400	2400	0
92	20240509	200100	1800270	2400	2400	2400	2400	40
93	20240509	200000	1800270	2400	2400	2400	2400	0
94	20240509	195900	1800270	2400	2400	2400	2400	0
95	20240509	195800	1800270	2400	2400	2400	2400	0
96	20240509	195700	1800270	2400	2400	2400	2400	0
97	20240509	195600	1800270	2400	2400	2400	2400	0
98	20240509	195500	1800270	2400	2400	2400	2400	0
99	20240509	195400	1800270	2400	2400	2400	2400	0
100	20240509	195300	1800270	2400	2400	2400	2400	0
101	20240509	195200	1800270	2400	2400	2400	2400	0
102	20240509	195100	1800270	2400	2400	2400	2400	0
103	20240509	195000	1800270	2400	2400	2400	2400	0
104	20240509	194900	1800270	2400	2400	2400	2400	0
105	20240509	194800	1800270	2400	2400	2400	2400	0
106	20240509	194700	1800270	2400	2400	2400	2400	0
107	20240509	194600	1800270	2400	2400	2400	2400	0
108	20240509	194500	1800270	2400	2400	2400	2400	0
109	20240509	194400	1800270	2400	2400	2400	2400	0
110	20240509	194300	1800270	2400	2400	2400	2400	0
111	20240509	194200	1800270	2400	2400	2400	2400	0
112	20240509	194100	1800270	2400	2400	2400	2400	0
113	20240509	194000	1800270	2400	2400	2400	2400	0
114	20240509	193900	1800270	2400	2400	2400	2400	0
115	20240509	193800	1800270	2400	2400	2400	2400	0
116	20240509	193700	1800270	2400	2400	2400	2400	0
117	20240509	193600	1800270	2400	2400	2400	2400	0
118	20240509	193500	1800270	2400	2400	2400	2400	0
119	20240509	193400	1800270	2400	2400	2400	2400	0
120	20240509	193300	1800270	2400	2400	2400	2400	0
121	20240509	193200	1800270	2400	2400	2400	2400	0
122	20240509	193100	1800270	2400	2400	2400	2400	40
123	20240509	193000	1800270	2400	2400	2400	2400	0
124	20240509	192900	1800270	2400	2400	2400	2400	0
125	20240509	192800	1800270	2400	2400	2400	2400	0
126	20240509	192700	1800270	2400	2400	2400	2400	0
127	20240509	192600	1800270	2400	2400	2400	2400	0
128	20240509	192500	1800270	2400	2400	2400	2400	0
129	20240509	192400	1800270	2400	2400	2400	2400	0
130	20240509	192300	1800270	2400	2400	2400	2400	0
131	20240509	192200	1800270	2400	2400	2400	2400	0
132	20240509	192100	1800270	2400	2400	2400	2400	0
133	20240509	192000	1800270	2400	2400	2400	2400	0
134	20240509	191900	1800270	2400	2400	2400	2400	0
135	20240509	191800	1800270	2400	2400	2400	2400	0
136	20240509	191700	1800270	2400	2400	2400	2400	0
137	20240509	191600	1800270	2400	2400	2400	2400	0
138	20240509	191500	1800270	2400	2400	2400	2400	0
139	20240509	191400	1800270	2400	2400	2400	2400	0
140	20240509	191300	1800270	2400	2400	2400	2400	0
141	20240509	191200	1800270	2400	2400	2400	2400	0
142	20240509	191100	1800270	2400	2400	2400	2400	0
143	20240509	191000	1800270	2400	2400	2400	2400	0
144	20240509	190900	1800270	2400	2400	2400	2400	0
145	20240509	190800	1800270	2400	2400	2400	2400	0
146	20240509	190700	1800270	2400	2400	2400	2400	0
147	20240509	190600	1800270	2400	2400	2400	2400	0
148	20240509	190500	1800270	2400	2400	2400	2400	0
149	20240509	190400	1800270	2400	2400	2400	2400	0
150	20240509	190300	1800270	2400	2400	2400	2400	0
151	20240509	190200	1800270	2400	2400	2400	2400	0
152	20240509	190100	1800270	2400	2400	2400	2400	40
153	20240509	190000	1800270	2400	2400	2400	2400	0
154	20240509	185900	1800270	2400	2400	2400	2400	0
155	20240509	185800	1800270	2400	2400	2400	2400	0
156	20240509	185700	1800270	2400	2400	2400	2400	0
157	20240509	185600	1800270	2400	2400	2400	2400	0
158	20240509	185500	1800270	2400	2400	2400	2400	0
159	20240509	185400	1800270	2400	2400	2400	2400	0
160	20240509	185300	1800270	2400	2400	2400	2400	0
161	20240509	185200	1800270	2400	2400	2400	2400	0
162	20240509	185100	1800270	2400	2400	2400	2400	0
163	20240509	185000	1800270	2400	2400	2400	2400	0
164	20240509	184900	1800270	2400	2400	2400	2400	0
165	20240509	184800	1800270	2400	2400	2400	2400	0
166	20240509	184700	1800270	2400	2400	2400	2400	0
167	20240509	184600	1800270	2400	2400	2400	2400	0
168	20240509	184500	1800270	2400	2400	2400	2400	0
169	20240509	184400	1800270	2400	2400	2400	2400	0
170	20240509	184300	1800270	2400	2400	2400	2400	0
171	20240509	184200	1800270	2400	2400	2400	2400	0
172	20240509	184100	1800270	2400	2400	2400	2400	0
173	20240509	184000	1800270	2400	2400	2400	2400	0
174	20240509	183900	1800270	2400	2400	2400	2400	0
175	20240509	183800	1800270	2400	2400	2400	2400	0
176	20240509	183700	1800270	2400	2400	2400	2400	0
177	20240509	183600	1800270	2400	2400	2400	2400	0
178	20240509	183500	1800270	2400	2400	2400	2400	0
179	20240509	183400	1800270	2400	2400	2400	2400	0
180	20240509	183300	1800270	2400	2400	2400	2400	0
181	20240509	183200	1800270	2400	2400	2400	2400	0
182	20240509	183100	1800270	2400	2400	2400	2400	40
183	20240509	183000	1800270	2400	2400	2400	2400	0
184	20240509	182900	1800270	2400	2400	2400	2400	0
185	20240509	182800	1800270	2400	2400	2400	2400	0
186	20240509	182700	1800270	2400	2400	2400	2400	0
187	20240509	182600	1800270	2400	2400	2400	2400	0
188	20240509	182500	1800270	2400	2400	2400	2400	0
189	20240509	182400	1800270	2400	2400	2400	2400	0
190	20240509	182300	1800270	2400	2400	2400	2400	0
191	20240509	182200	1800270	2400	2400	2400	2400	0
192	20240509	182100	1800270	2400	2400	2400	2400	0
193	20240509	182000	1800270	2400	2400	2400	2400	0
194	20240509	181900	1800270	2400	2400	2400	2400	0
195	20240509	181800	1800270	2400	2400	2400	2400	0
196	20240509	181700	1800270	2400	2400	2400	2400	0
197	20240509	181600	1800270	2400	2400	2400	2400	0
198	20240509	181500	1800270	2400	2400	2400	2400	0
199	20240509	181400	1800270	2400	2400	2400	2400	0
200	20240509	181300	1800270	2400	2400	2400	2400	0
201	20240509	181200	1800270	2400	2400	2400	2400	0
202	20240509	181100	1800270	2400	2400	2400	2400	0
203	20240509	181000	1800270	2400	2400	2400	2400	0
204	20240509	180900	1800270	2400	2400	2400	2400	0
205	20240509	180800	1800270	2400	2400	2400	2400	0
206	20240509	180700	1800270	2400	2400	2400	2400	0
207	20240509	180600	1800270	2400	2400	2400	2400	0
208	20240509	180500	1800270	2400	2400	2400	2400	0
209	20240509	180400	1800270	2400	2400	2400	2400	0
210	20240509	180300	1800270	2400	2400	2400	2400	0
211	20240509	180200	1800270	2400	2400	2400	2400	0
212	20240509	180100	1800270	2400	2400	2400	2400	40
213	20240509	180000	1800270	2400	2400	2400	2400	0
214	20240509	175900	1800270	2400	2400	2400	2400	0
215	20240509	175800	1800270	2400	2400	2400	2400	0
216	20240509	175700	1800270	2400	2400	2400	2400	0
217	20240509	175600	1800270	2400	2400	2400	2400	0
218	20240509	175500	1800270	2400	2400	2400	2400	0
219	20240509	175400	1800270	2400	2400	2400	2400	0
220	20240509	175300	1800270	2400	2400	2400	2400	0
221	20240509	175200	1800270	2400	2400	2400	2400	0
222	20240509	175100	1800270	2400	2400	2400	2400	0
223	20240509	175000	1800270	2400	2400	2400	2400	0
224	20240509	174900	1800270	2400	2400	2400	2400	0
225	20240509	174800	1800270	2400	2400	2400	2400	0
226	20240509	174700	1800270	2400	2400	2400	2400	0
227	20240509	174600	1800270	2400	2400	2400	2400	0
228	20240509	174500	1800270	2400	2400	2400	2400	0
229	20240509	174400	1800270	2400	2400	2400	2400	0
230	20240509	174300	1800270	2400	2400	2400	2400	0
231	20240509	174200	1800270	2400	2400	2400	2400	0
232	20240509	174100	1800270	2400	2400	2400	2400	0
233	20240509	174000	1800270	2400	2400	2400	2400	0
234	20240509	173900	1800270	2400	2400	2400	2400	0
235	20240509	173800	1800270	2400	2400	2400	2400	0
236	20240509	173700	1800270	2400	2400	2400	2400	0
237	20240509	173600	1800270	2400	2400	2400	2400	0
238	20240509	173500	1800270	2400	2400	2400	2400	0
239	20240509	173400	1800270	2400	2400	2400	2400	0
240	20240509	173300	1800270	2400	2400	2400	2400	0
241	20240509	173200	1800270	2400	2400	2400	2400	0
242	20240509	173100	1800270	2400	2400	2400	2400	40
243	20240509	173000	1800270	2400	2400	2400	2400	0
244	20240509	172900	1800270	2400	2400	2400	2400	0
245	20240509	172800	1800270	2400	2400	2400	2400	0
246	20240509	172700	1800270	2400	2400	2400	2400	0
247	20240509	172600	1800270	2400	2400	2400	2400	0
248	20240509	172500	1800270	2400	2400	2400	2400	0
249	20240509	172400	1800270	2400	2400	2400	2400	0
250	20240509	172300	1800270	2400	2400	2400	2400	0
251	20240509	172200	1800270	2400	2400	2400	2400	0
252	20240509	172100	1800270	2400	2400	2400	2400	0
253	20240509	172000	1800270	2400	2400	2400	2400	0
254	20240509	171900	1800270	2400	2400	2400	2400	0
255	20240509	171800	1800270	2400	2400	2400	2400	0
256	20240509	171700	1800270	2400	2400	2400	2400	0
257	20240509	171600	1800270	2400	2400	2400	2400	0
258	20240509	171500	1800270	2400	2400	2400	2400	0
259	20240509	171400	1800270	2400	2400	2400	2400	0
260	20240509	171300	1800270	2400	2400	2400	2400	0
261	20240509	171200	1800270	2400	2400	2400	2400	0
262	20240509	171100	1800270	2400	2400	2400	2400	0
263	20240509	171000	1800270	2400	2400	2400	2400	0
264	20240509	170900	1800270	2400	2400	2400	2400	0
265	20240509	170800	1800270	2400	2400	2400	2400	0
266	20240509	170700	1800270	2400	2400	2400	2400	0
267	20240509	170600	1800270	2400	2400	2400	2400	0
268	20240509	170500	1800270	2400	2400	2400	2400	0
269	20240509	170400	1800270	2400	2400	2400	2400	0
270	20240509	170300	1800270	2400	2400	2400	2400	0
271	20240509	170200	1800270	2400	2400	2400	2400	0
272	20240509	170100	1800270	2400	2400	2400	2400	40
273	20240509	170000	1800270	2400	2400	2400	2400	0
274	20240509	165900	1800270	2400	2400	2400	2400	0
275	20240509	165800	1800270	2400	2400	2400	2400	0
276	20240509	165700	1800270	2400	2400	2400	2400	0
277	20240509	165600	1800270	2400	2400	2400	2400	0
278	20240509	165500	1800270	2400	2400	2400	2400	0
279	20240509	165400	1800270	2400	2400	2400	2400	0
280	20240509	165300	1800270	2400	2400	2400	2400	0
281	20240509	165200	1800270	2400	2400	2400	2400	0
282	20240509	165100	1800270	2400	2400	2400	2400	0
283	20240509	165000	1800270	2400	2400	2400	2400	0
284	20240509	164900	1800270	2400	2400	2400	2400	0
285	20240509	164800	1800270	2400	2400	2400	2400	0
286	20240509	164700	1800270	2400	2400	2400	2400	0
287	20240509	164600	1800270	2400	2400	2400	2400	0
288	20240509	164500	1800270	2400	2400	2400	2400	0
289	20240509	164400	1800270	2400	2400	2400	2400	0
290	20240509	164300	1800270	2400	2400	2400	2400	0
291	20240509	164200	1800270	2400	2400	2400	2400	0
292	20240509	164100	1800270	2400	2400	2400	2400	0
293	20240509	164000	1800270	2400	2400	2400	2400	0
294	20240509	163900	1800270	2400	2400	2400	2400	0
295	20240509	163800	1800270	2400	2400	2400	2400	0
296	20240509	163700	1800270	2400	2400	2400	2400	0
297	20240509	163600	1800270	2400	2400	2400	2400	0
298	20240509	163500	1800270	2400	2400	2400	2400	0
299	20240509	163400	1800270	2400	2400	2400	2400	0
300	20240509	163300	1800270	2400	2400	2400	2400	0
301	20240509	163200	1800270	2400	2400	2400	2400	0
302	20240509	163100	1800270	2400	2400	2400	2400	40
303	20240509	163000	1800270	2400	2400	2400	2400	0
304	20240509	162900	1800270	2400	2400	2400	2400	0
305	20240509	162800	1800270	2400	2400	2400	2400	0
306	20240509	162700	1800270	2400	2400	2400	2400	0
307	20240509	162600	1800270	2400	2400	2400	2400	0
308	20240509	162500	1800270	2400	2400	2400	2400	0
309	20240509	162400	1800270	2400	2400	2400	2400	0
310	20240509	162300	1800270	2400	2400	2400	2400	0
311	20240509	162200	1800270	2400	2400	2400	2400	0
312	20240509	162100	1800270	2400	2400	2400	2400	0
313	20240509	162000	1800270	2400	2400	2400	2400	0
314	20240509	161900	1800270	2400	2400	2400	2400	0
315	20240509	161800	1800270	2400	2400	2400	2400	0
316	20240509	161700	1800270	2400	2400	2400	2400	0
317	20240509	161600	1800270	2400	2400	2400	2400	0
318	20240509	161500	1800270	2400	2400	2400	2400	0
319	20240509	161400	1800270	2400	2400	2400	2400	0
320	20240509	161300	1800270	2400	2400	2400	2400	0
321	20240509	161200	1800270	2400	2400	2400	2400	0
322	20240509	161100	1800270	2400	2400	2400	2400	0
323	20240509	161000	1800270	2400	2400	2400	2400	0
324	20240509	160900	1800270	2400	2400	2400	2400	0
325	20240509	160800	1800270	2400	2400	2400	2400	0
326	20240509	160700	1800270	2400	2400	2400	2400	0
327	20240509	160600	1800270	2400	2400	2400	2400	0
328	20240509	160500	1800270	2400	2400	2400	2400	0
329	20240509	160400	1800270	2400	2400	2400	2400	0
330	20240509	160300	1800270	2400	2400	2400	2400	0
331	20240509	160200	1800270	2400	2400	2400	2400	0
332	20240509	160100	1800270	2400	2400	2400	2400	40
333	20240509	160000	1800270	2400	2400	2400	2400	0
334	20240509	155900	1800270	2400	2400	2400	2400	0
335	20240509	155800	1800270	2400	2400	2400	2400	0
336	20240509	155700	1800270	2400	2400	2400	2400	0
337	20240509	155600	1800270	2400	2400	2400	2400	0
338	20240509	155500	1800270	2400	2400	2400	2400	0
339	20240509	155400	1800270	2400	2400	2400	2400	0
340	20240509	155300	1800270	2400	2400	2400	2400	0
341	20240509	155200	1800270	2400	2400	2400	2400	0
342	20240509	155100	1800270	2400	2400	2400	2400	0
343	20240509	155000	1800270	2400	2400	2400	2400	0
344	20240509	154900	1800270	2400	2400	2400	2400	0
345	20240509	154800	1800270	2400	2400	2400	2400	0
346	20240509	154700	1800270	2400	2400	2400	2400	0
347	20240509	154600	1800270	2400	2400	2400	2400	0
348	20240509	154500	1800270	2400	2400	2400	2400	0
349	20240509	154400	1800270	2400	2400	2400	2400	0
350	20240509	154300	1800270	2400	2400	2400	2400	0
351	20240509	154200	1800270	2400	2400	2400	2400	0
352	20240509	154100	1800270	2400	2400	2400	2400	0
353	20240509	154000	1800270	2400	2400	2400	2400	0
354	20240509	153900	1800270	2400	2400	2400	2400	0
355	20240509	153800	1800270	2400	2400	2400	2400	0
356	20240509	153700	1800270	2400	2400	2400	2400	0
357	20240509	153600	1800270	2400	2400	2400	2400	0
358	20240509	153500	1800270	2400	2400	2400	2400	0
359	20240509	153400	1800270	2400	2400	2400	2400	0
360	20240509	153300	1800270	2400	2400	2400	2400	0
361	20240509	153200	1800270	2400	2400	2400	2400	0
362	20240509	153100	1800270	2400	2400	2400	2400	40
363	20240509	153000	1800270	2400	2400	2400	2400	40
364	20240509	152900	1704270	2430	2430	2430	2430	0
365	20240509	152800	1704270	2430	2430	2430	2430	0
366	20240509	152700	1704270	2430	2430	2430	2430	0
367	20240509	152600	1704270	2430	2430	2430	2430	0
368	20240509	152500	1704270	2430	2430	2430	2430	0
369	20240509	152400	1704270	2430	2430	2430	2430	0
370	20240509	152300	1704270	2430	2430	2430	2430	0
371	20240509	152200	1704270	2430	2430	2430	2430	0
372	20240509	152100	1704270	2430	2430	2430	2430	0
373	20240509	152000	1704270	2430	2430	2430	2430	0
374	20240509	151900	1704270	2430	2430	2430	2430	0
375	20240509	151800	1704270	2430	2430	2430	2430	0
376	20240509	151700	1704270	2430	2430	2430	2430	0
377	20240509	151600	1704270	2430	2430	2430	2430	0
378	20240509	151500	1704270	2430	2430	2430	2430	0
379	20240509	151400	1704270	2430	2430	2430	2430	0
380	20240509	151300	1704270	2430	2430	2430	2430	0
381	20240509	151200	1704270	2430	2430	2430	2430	0
382	20240509	151100	1704270	2430	2430	2430	2430	0
383	20240509	151000	1704270	2430	2430	2430	2430	0
384	20240509	150900	1704270	2430	2430	2430	2430	0
385	20240509	150800	1704270	2430	2430	2430	2430	0
386	20240509	150700	1704270	2430	2430	2430	2430	0
387	20240509	150600	1704270	2430	2430	2430	2430	0
388	20240509	150500	1704270	2430	2430	2430	2430	0
389	20240509	150400	1704270	2430	2430	2430	2430	0
390	20240509	150300	1704270	2430	2430	2430	2430	0
391	20240509	150200	1704270	2430	2430	2430	2430	0
392	20240509	150100	1704270	2430	2430	2430	2430	0
393	20240509	150000	1704270	2430	2430	2430	2430	0
394	20240509	145900	1704270	2430	2430	2430	2430	0
395	20240509	145800	1704270	2430	2430	2430	2430	0
396	20240509	145700	1704270	2430	2430	2430	2430	0
397	20240509	145600	1704270	2430	2430	2430	2430	0
398	20240509	145500	1704270	2430	2430	2430	2430	0
399	20240509	145400	1704270	2430	2430	2430	2430	0
400	20240509	145300	1704270	2430	2430	2430	2430	0
401	20240509	145200	1704270	2430	2430	2430	2430	0
402	20240509	145100	1704270	2430	2430	2430	2430	0
403	20240509	145000	1704270	2430	2430	2430	2430	0
404	20240509	144900	1704270	2430	2430	2430	2430	0
405	20240509	144800	1704270	2430	2430	2430	2430	0
406	20240509	144700	1704270	2430	2430	2430	2430	0
407	20240509	144600	1704270	2430	2430	2430	2430	0
408	20240509	144500	1704270	2430	2430	2430	2430	0
409	20240509	144400	1704270	2430	2430	2430	2430	0
410	20240509	144300	1704270	2430	2430	2430	2430	0
411	20240509	144200	1704270	2430	2430	2430	2430	0
412	20240509	144100	1704270	2430	2430	2430	2430	0
413	20240509	144000	1704270	2430	2430	2430	2430	0
414	20240509	143900	1704270	2430	2430	2430	2430	0
415	20240509	143800	1704270	2430	2430	2430	2430	0
416	20240509	143700	1704270	2430	2430	2430	2430	0
417	20240509	143600	1704270	2430	2430	2430	2430	0
418	20240509	143500	1704270	2430	2430	2430	2430	0
419	20240509	143400	1704270	2430	2430	2430	2430	0
420	20240509	143300	1704270	2430	2430	2430	2430	0
421	20240509	143200	1704270	2430	2430	2430	2430	0
422	20240509	143100	1704270	2430	2430	2430	2430	0
423	20240509	143000	1704270	2430	2430	2430	2430	0
424	20240509	142900	1704270	2430	2430	2430	2430	0
425	20240509	142800	1704270	2430	2430	2430	2430	0
426	20240509	142700	1704270	2430	2430	2430	2430	0
427	20240509	142600	1704270	2430	2430	2430	2430	0
428	20240509	142500	1704270	2430	2430	2430	2430	0
429	20240509	142400	1704270	2430	2430	2430	2430	0
430	20240509	142300	1704270	2430	2430	2430	2430	0
431	20240509	142200	1704270	2430	2430	2430	2430	0
432	20240509	142100	1704270	2430	2430	2430	2430	0
433	20240509	142000	1704270	2430	2430	2430	2430	0
434	20240509	141900	1704270	2430	2430	2430	2430	0
435	20240509	141800	1704270	2430	2430	2430	2430	0
436	20240509	141700	1704270	2430	2430	2430	2430	0
437	20240509	141600	1704270	2430	2430	2430	2430	0
438	20240509	141500	1704270	2430	2430	2430	2430	0
439	20240509	141400	1704270	2430	2430	2430	2430	0
440	20240509	141300	1704270	2430	2430	2430	2430	0
441	20240509	141200	1704270	2430	2430	2430	2430	0
442	20240509	141100	1704270	2430	2430	2430	2430	0
443	20240509	141000	1704270	2430	2430	2430	2430	0
444	20240509	140900	1704270	2430	2430	2430	2430	0
445	20240509	140800	1704270	2430	2430	2430	2430	0
446	20240509	140700	1704270	2430	2430	2430	2430	0
447	20240509	140600	1704270	2430	2430	2430	2430	0
448	20240509	140500	1704270	2430	2430	2430	2430	0
449	20240509	140400	1704270	2430	2430	2430	2430	0
450	20240509	140300	1704270	2430	2430	2430	2430	0
451	20240509	140200	1704270	2430	2430	2430	2430	0
452	20240509	140100	1704270	2430	2430	2430	2430	0
453	20240509	140000	1704270	2430	2430	2430	2430	0
454	20240509	135900	1704270	2430	2430	2430	2430	0
455	20240509	135800	1704270	2430	2430	2430	2430	0
456	20240509	135700	1704270	2430	2430	2430	2430	0
457	20240509	135600	1704270	2430	2430	2430	2430	0
458	20240509	135500	1704270	2430	2430	2430	2430	0
459	20240509	135400	1704270	2430	2430	2430	2430	0
460	20240509	135300	1704270	2430	2430	2430	2430	0
461	20240509	135200	1704270	2430	2430	2430	2430	0
462	20240509	135100	1704270	2430	2430	2430	2430	0
463	20240509	135000	1704270	2430	2430	2430	2430	0
464	20240509	134900	1704270	2430	2430	2430	2430	0
465	20240509	134800	1704270	2430	2430	2430	2430	0
466	20240509	134700	1704270	2430	2430	2430	2430	0
467	20240509	134600	1704270	2430	2430	2430	2430	0
468	20240509	134500	1704270	2430	2430	2430	2430	0
469	20240509	134400	1704270	2430	2430	2430	2430	0
470	20240509	134300	1704270	2430	2430	2430	2430	0
471	20240509	134200	1704270	2430	2430	2430	2430	0
472	20240509	134100	1704270	2430	2430	2430	2430	0
473	20240509	134000	1704270	2430	2430	2430	2430	0
474	20240509	133900	1704270	2430	2430	2430	2430	0
475	20240509	133800	1704270	2430	2430	2430	2430	0
476	20240509	133700	1704270	2430	2430	2430	2430	0
477	20240509	133600	1704270	2430	2430	2430	2430	0
478	20240509	133500	1704270	2430	2430	2430	2430	0
479	20240509	133400	1704270	2430	2430	2430	2430	0
480	20240509	133300	1704270	2430	2430	2430	2430	0
481	20240509	133200	1704270	2430	2430	2430	2430	0
482	20240509	133100	1704270	2430	2430	2430	2430	0
483	20240509	133000	1704270	2430	2430	2430	2430	0
484	20240509	132900	1704270	2430	2430	2430	2430	0
485	20240509	132800	1704270	2430	2430	2430	2430	0
486	20240509	132700	1704270	2430	2430	2430	2430	0
487	20240509	132600	1704270	2430	2430	2430	2430	0
488	20240509	132500	1704270	2430	2430	2430	2430	0
489	20240509	132400	1704270	2430	2430	2430	2430	0
490	20240509	132300	1704270	2430	2430	2430	2430	0
491	20240509	132200	1704270	2430	2430	2430	2430	0
492	20240509	132100	1704270	2430	2430	2430	2430	0
493	20240509	132000	1704270	2430	2430	2430	2430	0
494	20240509	131900	1704270	2430	2430	2430	2430	0
495	20240509	131800	1704270	2430	2430	2430	2430	0
496	20240509	131700	1704270	2430	2430	2430	2430	0
497	20240509	131600	1704270	2430	2430	2430	2430	0
498	20240509	131500	1704270	2430	2430	2430	2430	0
499	20240509	131400	1704270	2430	2430	2430	2430	0
500	20240509	131300	1704270	2430	2430	2430	2430	0
501	20240509	131200	1704270	2430	2430	2430	2430	0
502	20240509	131100	1704270	2430	2430	2430	2430	0
503	20240509	131000	1704270	2430	2430	2430	2430	0
504	20240509	130900	1704270	2430	2430	2430	2430	0
505	20240509	130800	1704270	2430	2430	2430	2430	0
506	20240509	130700	1704270	2430	2430	2430	2430	0
507	20240509	130600	1704270	2430	2430	2430	2430	0
508	20240509	130500	1704270	2430	2430	2430	2430	0
509	20240509	130400	1704270	2430	2430	2430	2430	0
510	20240509	130300	1704270	2430	2430	2430	2430	0
511	20240509	130200	1704270	2430	2430	2430	2430	0
512	20240509	130100	1704270	2430	2430	2430	2430	0
513	20240509	130000	1704270	2430	2430	2430	2430	0
514	20240509	125900	1704270	2430	2430	2430	2430	0
515	20240509	125800	1704270	2430	2430	2430	2430	0
516	20240509	125700	1704270	2430	2430	2430	2430	0
517	20240509	125600	1704270	2430	2430	2430	2430	0
518	20240509	125500	1704270	2430	2430	2430	2430	0
519	20240509	125400	1704270	2430	2430	2430	2430	0
520	20240509	125300	1704270	2430	2430	2430	2430	0
521	20240509	125200	1704270	2430	2430	2430	2430	0
522	20240509	125100	1704270	2430	2430	2430	2430	0
523	20240509	125000	1704270	2430	2430	2430	2430	0
524	20240509	124900	1704270	2430	2430	2430	2430	0
525	20240509	124800	1704270	2430	2430	2430	2430	0
526	20240509	124700	1704270	2430	2430	2430	2430	0
527	20240509	124600	1704270	2430	2430	2430	2430	0
528	20240509	124500	1704270	2430	2430	2430	2430	0
529	20240509	124400	1704270	2430	2430	2430	2430	0
530	20240509	124300	1704270	2430	2430	2430	2430	0
531	20240509	124200	1704270	2430	2430	2430	2430	0
532	20240509	124100	1704270	2430	2430	2430	2430	0
533	20240509	124000	1704270	2430	2430	2430	2430	0
534	20240509	123900	1704270	2430	2430	2430	2430	0
535	20240509	123800	1704270	2430	2430	2430	2430	0
536	20240509	123700	1704270	2430	2430	2430	2430	0
537	20240509	123600	1704270	2430	2430	2430	2430	0
538	20240509	123500	1704270	2430	2430	2430	2430	0
539	20240509	123400	1704270	2430	2430	2430	2430	0
540	20240509	123300	1704270	2430	2430	2430	2430	0
541	20240509	123200	1704270	2430	2430	2430	2430	0
542	20240509	123100	1704270	2430	2430	2430	2430	0
543	20240509	123000	1704270	2430	2430	2430	2430	0
544	20240509	122900	1704270	2430	2430	2430	2430	0
545	20240509	122800	1704270	2430	2430	2430	2430	0
546	20240509	122700	1704270	2430	2430	2430	2430	0
547	20240509	122600	1704270	2430	2430	2430	2430	0
548	20240509	122500	1704270	2430	2430	2430	2430	0
549	20240509	122400	1704270	2430	2430	2430	2430	0
550	20240509	122300	1704270	2430	2430	2430	2430	0
551	20240509	122200	1704270	2430	2430	2430	2430	0
552	20240509	122100	1704270	2430	2430	2430	2430	0
553	20240509	122000	1704270	2430	2430	2430	2430	0
554	20240509	121900	1704270	2430	2430	2430	2430	0
555	20240509	121800	1704270	2430	2430	2430	2430	0
556	20240509	121700	1704270	2430	2430	2430	2430	0
557	20240509	121600	1704270	2430	2430	2430	2430	0
558	20240509	121500	1704270	2430	2430	2430	2430	0
559	20240509	121400	1704270	2430	2430	2430	2430	0
560	20240509	121300	1704270	2430	2430	2430	2430	0
561	20240509	121200	1704270	2430	2430	2430	2430	0
562	20240509	121100	1704270	2430	2430	2430	2430	0
563	20240509	121000	1704270	2430	2430	2430	2430	0
564	20240509	120900	1704270	2430	2430	2430	2430	0
565	20240509	120800	1704270	2430	2430	2430	2430	0
566	20240509	120700	1704270	2430	2430	2430	2430	0
567	20240509	120600	1704270	2430	2430	2430	2430	0
568	20240509	120500	1704270	2430	2430	2430	2430	0
569	20240509	120400	1704270	2430	2430	2430	2430	0
570	20240509	120300	1704270	2430	2430	2430	2430	0
571	20240509	120200	1704270	2430	2430	2430	2430	0
572	20240509	120100	1704270	2430	2430	2430	2430	0
573	20240509	120000	1704270	2430	2430	2430	2430	0
574	20240509	115900	1704270	2430	2430	2430	2430	0
575	20240509	115800	1704270	2430	2430	2430	2430	0
576	20240509	115700	1704270	2430	2430	2430	2430	0
577	20240509	115600	1704270	2430	2430	2430	2430	0
578	20240509	115500	1704270	2430	2430	2430	2430	0
579	20240509	115400	1704270	2430	2430	2430	2430	0
580	20240509	115300	1704270	2430	2430	2430	2430	0
581	20240509	115200	1704270	2430	2430	2430	2430	0
582	20240509	115100	1704270	2430	2430	2430	2430	0
583	20240509	115000	1704270	2430	2430	2430	2430	0
584	20240509	114900	1704270	2430	2430	2430	2430	0
585	20240509	114800	1704270	2430	2430	2430	2430	0
586	20240509	114700	1704270	2430	2430	2430	2430	0
587	20240509	114600	1704270	2430	2430	2430	2430	0
588	20240509	114500	1704270	2430	2430	2430	2430	0
589	20240509	114400	1704270	2430	2430	2430	2430	0
590	20240509	114300	1704270	2430	2430	2430	2430	0
591	20240509	114200	1704270	2430	2430	2430	2430	0
592	20240509	114100	1704270	2430	2430	2430	2430	0
593	20240509	114000	1704270	2430	2430	2430	2430	0
594	20240509	113900	1704270	2430	2430	2430	2430	0
595	20240509	113800	1704270	2430	2430	2430	2430	0
596	20240509	113700	1704270	2430	2430	2430	2430	0
597	20240509	113600	1704270	2430	2430	2430	2430	0
598	20240509	113500	1704270	2430	2430	2430	2430	0
599	20240509	113400	1704270	2430	2430	2430	2430	0
600	20240509	113300	1704270	2430	2430	2430	2430	0
601	20240509	113200	1704270	2430	2430	2430	2430	0
602	20240509	113100	1704270	2430	2430	2430	2430	0
603	20240509	113000	1704270	2430	2430	2430	2430	0
604	20240509	112900	1704270	2430	2430	2430	2430	0
605	20240509	112800	1704270	2430	2430	2430	2430	0
606	20240509	112700	1704270	2430	2430	2430	2430	0
607	20240509	112600	1704270	2430	2430	2430	2430	0
608	20240509	112500	1704270	2430	2430	2430	2430	0
609	20240509	112400	1704270	2430	2430	2430	2430	0
610	20240509	112300	1704270	2430	2430	2430	2430	0
611	20240509	112200	1704270	2430	2430	2430	2430	0
612	20240509	112100	1704270	2430	2430	2430	2430	0
613	20240509	112000	1704270	2430	2430	2430	2430	0
614	20240509	111900	1704270	2430	2430	2430	2430	0
615	20240509	111800	1704270	2430	2430	2430	2430	0
616	20240509	111700	1704270	2430	2430	2430	2430	0
617	20240509	111600	1704270	2430	2430	2430	2430	0
618	20240509	111500	1704270	2430	2430	2430	2430	0
619	20240509	111400	1704270	2430	2430	2430	2430	0
620	20240509	111300	1704270	2430	2430	2430	2430	0
621	20240509	111200	1704270	2430	2430	2430	2430	0
622	20240509	111100	1704270	2430	2430	2430	2430	0
623	20240509	111000	1704270	2430	2430	2430	2430	0
624	20240509	110900	1704270	2430	2430	2430	2430	0
625	20240509	110800	1704270	2430	2430	2430	2430	0
626	20240509	110700	1704270	2430	2430	2430	2430	0
627	20240509	110600	1704270	2430	2430	2430	2430	0
628	20240509	110500	1704270	2430	2430	2430	2430	0
629	20240509	110400	1704270	2430	2430	2430	2430	0
630	20240509	110300	1704270	2430	2430	2430	2430	0
631	20240509	110200	1704270	2430	2430	2430	2430	0
632	20240509	110100	1704270	2430	2430	2430	2430	0
633	20240509	110000	1704270	2430	2430	2430	2430	0
634	20240509	105900	1704270	2430	2430	2430	2430	0
635	20240509	105800	1704270	2430	2430	2430	2430	0
636	20240509	105700	1704270	2430	2430	2430	2430	0
637	20240509	105600	1704270	2430	2430	2430	2430	0
638	20240509	105500	1704270	2430	2430	2430	2430	0
639	20240509	105400	1704270	2430	2430	2430	2430	0
640	20240509	105300	1704270	2430	2430	2430	2430	0
641	20240509	105200	1704270	2430	2430	2430	2430	0
642	20240509	105100	1704270	2430	2430	2430	2430	0
643	20240509	105000	1704270	2430	2430	2430	2430	0
644	20240509	104900	1704270	2430	2430	2430	2430	0
645	20240509	104800	1704270	2430	2430	2430	2430	0
646	20240509	104700	1704270	2430	2430	2430	2430	0
647	20240509	104600	1704270	2430	2430	2430	2430	0
648	20240509	104500	1704270	2430	2430	2430	2430	0
649	20240509	104400	1704270	2430	2430	2430	2430	0
650	20240509	104300	1704270	2430	2430	2430	2430	0
651	20240509	104200	1704270	2430	2430	2430	2430	0
652	20240509	104100	1704270	2430	2430	2430	2430	0
653	20240509	104000	1704270	2430	2430	2430	2430	0
654	20240509	103900	1704270	2430	2430	2430	2430	0
655	20240509	103800	1704270	2430	2430	2430	2430	0
656	20240509	103700	1704270	2430	2430	2430	2430	0
657	20240509	103600	1704270	2430	2430	2430	2430	0
658	20240509	103500	1704270	2430	2430	2430	2430	0
659	20240509	103400	1704270	2430	2430	2430	2430	0
660	20240509	103300	1704270	2430	2430	2430	2430	0
661	20240509	103200	1704270	2430	2430	2430	2430	0
662	20240509	103100	1704270	2430	2430	2430	2430	0
663	20240509	103000	1704270	2430	2430	2430	2430	0
664	20240509	102900	1704270	2430	2430	2430	2430	0
665	20240509	102800	1704270	2430	2430	2430	2430	0
666	20240509	102700	1704270	2430	2430	2430	2430	0
667	20240509	102600	1704270	2430	2430	2430	2430	0
668	20240509	102500	1704270	2430	2430	2430	2430	0
669	20240509	102400	1704270	2430	2430	2430	2430	0
670	20240509	102300	1704270	2430	2430	2430	2430	0
671	20240509	102200	1704270	2430	2425	2430	2425	2
672	20240509	102100	1699415	2415	2415	2415	2415	0
673	20240509	102000	1699415	2415	2415	2415	2415	0
674	20240509	101900	1699415	2415	2415	2415	2415	0
675	20240509	101800	1699415	2415	2415	2415	2415	0
676	20240509	101700	1699415	2415	2415	2415	2415	0
677	20240509	101600	1699415	2415	2415	2415	2415	0
678	20240509	101500	1699415	2415	2415	2415	2415	0
679	20240509	101400	1699415	2415	2415	2415	2415	0
680	20240509	101300	1699415	2415	2415	2415	2415	0
681	20240509	101200	1699415	2415	2415	2415	2415	0
682	20240509	101100	1699415	2415	2415	2415	2415	0
683	20240509	101000	1699415	2415	2415	2415	2415	0
684	20240509	100900	1699415	2415	2415	2415	2415	0
685	20240509	100800	1699415	2415	2415	2415	2415	0
686	20240509	100700	1699415	2415	2415	2415	2415	0
687	20240509	100600	1699415	2415	2415	2415	2415	0
688	20240509	100500	1699415	2415	2415	2415	2415	1
689	20240509	100400	1697000	2430	2430	2430	2430	0
690	20240509	100300	1697000	2430	2430	2430	2430	0
691	20240509	100200	1697000	2430	2430	2430	2430	0
692	20240509	100100	1697000	2430	2430	2430	2430	0
693	20240509	100000	1697000	2430	2430	2430	2430	0
694	20240509	095900	1697000	2430	2430	2430	2430	0
695	20240509	095800	1697000	2430	2430	2430	2430	0
696	20240509	095700	1697000	2430	2430	2430	2430	0
697	20240509	095600	1697000	2430	2430	2430	2430	0
698	20240509	095500	1697000	2430	2430	2430	2430	0
699	20240509	095400	1697000	2430	2430	2430	2430	4
700	20240509	095300	1687280	2430	2430	2430	2430	0
701	20240509	095200	1687280	2430	2430	2430	2430	0
702	20240509	095100	1687280	2430	2430	2430	2430	0
703	20240509	095000	1687280	2430	2430	2430	2430	0
704	20240509	094900	1687280	2430	2430	2430	2430	0
705	20240509	094800	1687280	2430	2430	2430	2430	0
706	20240509	094700	1687280	2430	2430	2430	2430	0
707	20240509	094600	1687280	2430	2430	2430	2430	0
708	20240509	094500	1687280	2430	2430	2430	2430	0
709	20240509	094400	1687280	2430	2430	2430	2430	0
710	20240509	094300	1687280	2430	2430	2430	2430	0
711	20240509	094200	1687280	2430	2430	2430	2430	0
712	20240509	094100	1687280	2430	2430	2430	2430	0
713	20240509	094000	1687280	2430	2430	2430	2430	0
714	20240509	093900	1687280	2430	2430	2430	2430	0
715	20240509	093800	1687280	2430	2430	2430	2430	1
716	20240509	093700	1684850	2400	2400	2400	2400	0
717	20240509	093600	1684850	2400	2400	2400	2400	700
718	20240509	093500	4850	2425	2425	2425	2425	0
719	20240509	093400	4850	2425	2425	2425	2425	0
720	20240509	093300	4850	2425	2425	2425	2425	0
721	20240509	093200	4850	2425	2425	2425	2425	0
722	20240509	093100	4850	2425	2425	2425	2425	0
723	20240509	093000	4850	2425	2425	2425	2425	0
724	20240509	092900	4850	2425	2425	2425	2425	0
725	20240509	092800	4850	2425	2425	2425	2425	0
726	20240509	092700	4850	2425	2425	2425	2425	0
727	20240509	092600	4850	2425	2425	2425	2425	0
728	20240509	092500	4850	2425	2425	2425	2425	0
729	20240509	092400	4850	2425	2425	2425	2425	0
730	20240509	092300	4850	2425	2425	2425	2425	0
731	20240509	092200	4850	2425	2425	2425	2425	0
732	20240509	092100	4850	2425	2425	2425	2425	0
733	20240509	092000	4850	2425	2425	2425	2425	0
734	20240509	091900	4850	2425	2425	2425	2425	0
735	20240509	091800	4850	2425	2425	2425	2425	0
736	20240509	091700	4850	2425	2425	2425	2425	0
737	20240509	091600	4850	2425	2425	2425	2425	0
738	20240509	091500	4850	2425	2425	2425	2425	0
739	20240509	091400	4850	2425	2425	2425	2425	0
740	20240509	091300	4850	2425	2425	2425	2425	0
741	20240509	091200	4850	2425	2425	2425	2425	0
742	20240509	091100	4850	2425	2425	2425	2425	0
743	20240509	091000	4850	2425	2425	2425	2425	0
744	20240509	090900	4850	2425	2425	2425	2425	0
745	20240509	090800	4850	2425	2425	2425	2425	0
746	20240509	090700	4850	2425	2425	2425	2425	0
747	20240509	090600	4850	2425	2425	2425	2425	0
748	20240509	090500	4850	2425	2425	2425	2425	0
749	20240509	090400	4850	2425	2425	2425	2425	0
750	20240509	090300	4850	2425	2425	2425	2425	0
751	20240509	090200	4850	2425	2425	2425	2425	0
752	20240509	090100	4850	2425	2425	2425	2425	2
753	20240509	090000	0	2430	2430	2430	2430	0