KissMeData/024070/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	190800	14402855	2430	2430	2430	2430	261
3	20240502	190700	14402855	2430	2430	2430	2430	0
4	20240502	190600	14402855	2430	2430	2430	2430	0
5	20240502	190500	14402855	2430	2430	2430	2430	0
6	20240502	190400	14402855	2430	2430	2430	2430	0
7	20240502	190300	14402855	2430	2430	2430	2430	0
8	20240502	190200	14402855	2430	2430	2430	2430	0
9	20240502	190100	14402855	2430	2430	2430	2430	0
10	20240502	190000	14402855	2430	2430	2430	2430	0
11	20240502	185900	14402855	2430	2430	2430	2430	0
12	20240502	185800	14402855	2430	2430	2430	2430	0
13	20240502	185700	14402855	2430	2430	2430	2430	0
14	20240502	185600	14402855	2430	2430	2430	2430	0
15	20240502	185500	14402855	2430	2430	2430	2430	0
16	20240502	185400	14402855	2430	2430	2430	2430	0
17	20240502	185300	14402855	2430	2430	2430	2430	0
18	20240502	185200	14402855	2430	2430	2430	2430	0
19	20240502	185100	14402855	2430	2430	2430	2430	0
20	20240502	185000	14402855	2430	2430	2430	2430	0
21	20240502	184900	14402855	2430	2430	2430	2430	0
22	20240502	184800	14402855	2430	2430	2430	2430	0
23	20240502	184700	14402855	2430	2430	2430	2430	0
24	20240502	184600	14402855	2430	2430	2430	2430	0
25	20240502	184500	14402855	2430	2430	2430	2430	0
26	20240502	184400	14402855	2430	2430	2430	2430	0
27	20240502	184300	14402855	2430	2430	2430	2430	0
28	20240502	184200	14402855	2430	2430	2430	2430	0
29	20240502	184100	14402855	2430	2430	2430	2430	0
30	20240502	184000	14402855	2430	2430	2430	2430	0
31	20240502	183900	14402855	2430	2430	2430	2430	0
32	20240502	183800	14402855	2430	2430	2430	2430	261
33	20240502	183700	14402855	2430	2430	2430	2430	0
34	20240502	183600	14402855	2430	2430	2430	2430	0
35	20240502	183500	14402855	2430	2430	2430	2430	0
36	20240502	183400	14402855	2430	2430	2430	2430	0
37	20240502	183300	14402855	2430	2430	2430	2430	0
38	20240502	183200	14402855	2430	2430	2430	2430	0
39	20240502	183100	14402855	2430	2430	2430	2430	0
40	20240502	183000	14402855	2430	2430	2430	2430	0
41	20240502	182900	14402855	2430	2430	2430	2430	0
42	20240502	182800	14402855	2430	2430	2430	2430	0
43	20240502	182700	14402855	2430	2430	2430	2430	0
44	20240502	182600	14402855	2430	2430	2430	2430	0
45	20240502	182500	14402855	2430	2430	2430	2430	0
46	20240502	182400	14402855	2430	2430	2430	2430	0
47	20240502	182300	14402855	2430	2430	2430	2430	0
48	20240502	182200	14402855	2430	2430	2430	2430	0
49	20240502	182100	14402855	2430	2430	2430	2430	0
50	20240502	182000	14402855	2430	2430	2430	2430	0
51	20240502	181900	14402855	2430	2430	2430	2430	0
52	20240502	181800	14402855	2430	2430	2430	2430	0
53	20240502	181700	14402855	2430	2430	2430	2430	0
54	20240502	181600	14402855	2430	2430	2430	2430	0
55	20240502	181500	14402855	2430	2430	2430	2430	0
56	20240502	181400	14402855	2430	2430	2430	2430	0
57	20240502	181300	14402855	2430	2430	2430	2430	0
58	20240502	181200	14402855	2430	2430	2430	2430	0
59	20240502	181100	14402855	2430	2430	2430	2430	0
60	20240502	181000	14402855	2430	2430	2430	2430	0
61	20240502	180900	14402855	2430	2430	2430	2430	0
62	20240502	180800	14402855	2430	2430	2430	2430	261
63	20240502	180700	14402855	2430	2430	2430	2430	0
64	20240502	180600	14402855	2430	2430	2430	2430	0
65	20240502	180500	14402855	2430	2430	2430	2430	0
66	20240502	180400	14402855	2430	2430	2430	2430	0
67	20240502	180300	14402855	2430	2430	2430	2430	0
68	20240502	180200	14402855	2430	2430	2430	2430	0
69	20240502	180100	14402855	2430	2430	2430	2430	0
70	20240502	180000	14402855	2430	2430	2430	2430	0
71	20240502	175900	14402855	2430	2430	2430	2430	0
72	20240502	175800	14402855	2430	2430	2430	2430	0
73	20240502	175700	14402855	2430	2430	2430	2430	0
74	20240502	175600	14402855	2430	2430	2430	2430	0
75	20240502	175500	14402855	2430	2430	2430	2430	0
76	20240502	175400	14402855	2430	2430	2430	2430	0
77	20240502	175300	14402855	2430	2430	2430	2430	0
78	20240502	175200	14402855	2430	2430	2430	2430	0
79	20240502	175100	14402855	2430	2430	2430	2430	0
80	20240502	175000	14402855	2430	2430	2430	2430	0
81	20240502	174900	14402855	2430	2430	2430	2430	0
82	20240502	174800	14402855	2430	2430	2430	2430	0
83	20240502	174700	14402855	2430	2430	2430	2430	0
84	20240502	174600	14402855	2430	2430	2430	2430	0
85	20240502	174500	14402855	2430	2430	2430	2430	0
86	20240502	174400	14402855	2430	2430	2430	2430	0
87	20240502	174300	14402855	2430	2430	2430	2430	0
88	20240502	174200	14402855	2430	2430	2430	2430	0
89	20240502	174100	14402855	2430	2430	2430	2430	0
90	20240502	174000	14402855	2430	2430	2430	2430	0
91	20240502	173900	14402855	2430	2430	2430	2430	0
92	20240502	173800	14402855	2430	2430	2430	2430	261
93	20240502	173700	14402855	2430	2430	2430	2430	0
94	20240502	173600	14402855	2430	2430	2430	2430	0
95	20240502	173500	14402855	2430	2430	2430	2430	0
96	20240502	173400	14402855	2430	2430	2430	2430	0
97	20240502	173300	14402855	2430	2430	2430	2430	0
98	20240502	173200	14402855	2430	2430	2430	2430	0
99	20240502	173100	14402855	2430	2430	2430	2430	0
100	20240502	173000	14402855	2430	2430	2430	2430	0
101	20240502	172900	14402855	2430	2430	2430	2430	0
102	20240502	172800	14402855	2430	2430	2430	2430	0
103	20240502	172700	14402855	2430	2430	2430	2430	0
104	20240502	172600	14402855	2430	2430	2430	2430	0
105	20240502	172500	14402855	2430	2430	2430	2430	0
106	20240502	172400	14402855	2430	2430	2430	2430	0
107	20240502	172300	14402855	2430	2430	2430	2430	0
108	20240502	172200	14402855	2430	2430	2430	2430	0
109	20240502	172100	14402855	2430	2430	2430	2430	0
110	20240502	172000	14402855	2430	2430	2430	2430	0
111	20240502	171900	14402855	2430	2430	2430	2430	0
112	20240502	171800	14402855	2430	2430	2430	2430	0
113	20240502	171700	14402855	2430	2430	2430	2430	0
114	20240502	171600	14402855	2430	2430	2430	2430	0
115	20240502	171500	14402855	2430	2430	2430	2430	0
116	20240502	171400	14402855	2430	2430	2430	2430	0
117	20240502	171300	14402855	2430	2430	2430	2430	0
118	20240502	171200	14402855	2430	2430	2430	2430	0
119	20240502	171100	14402855	2430	2430	2430	2430	0
120	20240502	171000	14402855	2430	2430	2430	2430	0
121	20240502	170900	14402855	2430	2430	2430	2430	0
122	20240502	170800	14402855	2430	2430	2430	2430	261
123	20240502	170700	14402855	2430	2430	2430	2430	0
124	20240502	170600	14402855	2430	2430	2430	2430	0
125	20240502	170500	14402855	2430	2430	2430	2430	0
126	20240502	170400	14402855	2430	2430	2430	2430	0
127	20240502	170300	14402855	2430	2430	2430	2430	0
128	20240502	170200	14402855	2430	2430	2430	2430	0
129	20240502	170100	14402855	2430	2430	2430	2430	0
130	20240502	170000	14402855	2430	2430	2430	2430	0
131	20240502	165900	14402855	2430	2430	2430	2430	0
132	20240502	165800	14402855	2430	2430	2430	2430	0
133	20240502	165700	14402855	2430	2430	2430	2430	0
134	20240502	165600	14402855	2430	2430	2430	2430	0
135	20240502	165500	14402855	2430	2430	2430	2430	0
136	20240502	165400	14402855	2430	2430	2430	2430	0
137	20240502	165300	14402855	2430	2430	2430	2430	0
138	20240502	165200	14402855	2430	2430	2430	2430	0
139	20240502	165100	14402855	2430	2430	2430	2430	0
140	20240502	165000	14402855	2430	2430	2430	2430	0
141	20240502	164900	14402855	2430	2430	2430	2430	0
142	20240502	164800	14402855	2430	2430	2430	2430	0
143	20240502	164700	14402855	2430	2430	2430	2430	0
144	20240502	164600	14402855	2430	2430	2430	2430	0
145	20240502	164500	14402855	2430	2430	2430	2430	0
146	20240502	164400	14402855	2430	2430	2430	2430	0
147	20240502	164300	14402855	2430	2430	2430	2430	0
148	20240502	164200	14402855	2430	2430	2430	2430	0
149	20240502	164100	14402855	2430	2430	2430	2430	0
150	20240502	164000	14402855	2430	2430	2430	2430	0
151	20240502	163900	14402855	2430	2430	2430	2430	0
152	20240502	163800	14402855	2430	2430	2430	2430	261
153	20240502	163700	14402855	2430	2430	2430	2430	0
154	20240502	163600	14402855	2430	2430	2430	2430	0
155	20240502	163500	14402855	2430	2430	2430	2430	0
156	20240502	163400	14402855	2430	2430	2430	2430	0
157	20240502	163300	14402855	2430	2430	2430	2430	0
158	20240502	163200	14402855	2430	2430	2430	2430	0
159	20240502	163100	14402855	2430	2430	2430	2430	0
160	20240502	163000	14402855	2430	2430	2430	2430	0
161	20240502	162900	14402855	2430	2430	2430	2430	0
162	20240502	162800	14402855	2430	2430	2430	2430	0
163	20240502	162700	14402855	2430	2430	2430	2430	0
164	20240502	162600	14402855	2430	2430	2430	2430	0
165	20240502	162500	14402855	2430	2430	2430	2430	0
166	20240502	162400	14402855	2430	2430	2430	2430	0
167	20240502	162300	14402855	2430	2430	2430	2430	0
168	20240502	162200	14402855	2430	2430	2430	2430	0
169	20240502	162100	14402855	2430	2430	2430	2430	0
170	20240502	162000	14402855	2430	2430	2430	2430	0
171	20240502	161900	14402855	2430	2430	2430	2430	0
172	20240502	161800	14402855	2430	2430	2430	2430	0
173	20240502	161700	14402855	2430	2430	2430	2430	0
174	20240502	161600	14402855	2430	2430	2430	2430	0
175	20240502	161500	14402855	2430	2430	2430	2430	0
176	20240502	161400	14402855	2430	2430	2430	2430	0
177	20240502	161300	14402855	2430	2430	2430	2430	0
178	20240502	161200	14402855	2430	2430	2430	2430	0
179	20240502	161100	14402855	2430	2430	2430	2430	0
180	20240502	161000	14402855	2430	2430	2430	2430	0
181	20240502	160900	14402855	2430	2430	2430	2430	0
182	20240502	160800	14402855	2430	2430	2430	2430	261
183	20240502	160700	14402855	2430	2430	2430	2430	0
184	20240502	160600	14402855	2430	2430	2430	2430	0
185	20240502	160500	14402855	2430	2430	2430	2430	0
186	20240502	160400	14402855	2430	2430	2430	2430	0
187	20240502	160300	14402855	2430	2430	2430	2430	0
188	20240502	160200	14402855	2430	2430	2430	2430	0
189	20240502	160100	14402855	2430	2430	2430	2430	0
190	20240502	160000	14402855	2430	2430	2430	2430	0
191	20240502	155900	14402855	2430	2430	2430	2430	0
192	20240502	155800	14402855	2430	2430	2430	2430	0
193	20240502	155700	14402855	2430	2430	2430	2430	0
194	20240502	155600	14402855	2430	2430	2430	2430	0
195	20240502	155500	14402855	2430	2430	2430	2430	0
196	20240502	155400	14402855	2430	2430	2430	2430	0
197	20240502	155300	14402855	2430	2430	2430	2430	0
198	20240502	155200	14402855	2430	2430	2430	2430	0
199	20240502	155100	14402855	2430	2430	2430	2430	0
200	20240502	155000	14402855	2430	2430	2430	2430	0
201	20240502	154900	14402855	2430	2430	2430	2430	0
202	20240502	154800	14402855	2430	2430	2430	2430	0
203	20240502	154700	14402855	2430	2430	2430	2430	0
204	20240502	154600	14402855	2430	2430	2430	2430	0
205	20240502	154500	14402855	2430	2430	2430	2430	0
206	20240502	154400	14402855	2430	2430	2430	2430	0
207	20240502	154300	14402855	2430	2430	2430	2430	0
208	20240502	154200	14402855	2430	2430	2430	2430	0
209	20240502	154100	14402855	2430	2430	2430	2430	0
210	20240502	154000	14402855	2430	2430	2430	2430	0
211	20240502	153900	14402855	2430	2430	2430	2430	0
212	20240502	153800	14402855	2430	2430	2430	2430	261
213	20240502	153700	14402855	2430	2430	2430	2430	0
214	20240502	153600	14402855	2430	2430	2430	2430	0
215	20240502	153500	14402855	2430	2430	2430	2430	0
216	20240502	153400	14402855	2430	2430	2430	2430	0
217	20240502	153300	14402855	2430	2430	2430	2430	0
218	20240502	153200	14402855	2430	2430	2430	2430	0
219	20240502	153100	14402855	2430	2430	2430	2430	0
220	20240502	153000	14402855	2430	2430	2430	2430	261
221	20240502	152900	13768625	2430	2430	2430	2430	0
222	20240502	152800	13768625	2430	2430	2430	2430	0
223	20240502	152700	13768625	2430	2430	2430	2430	0
224	20240502	152600	13768625	2430	2430	2430	2430	0
225	20240502	152500	13768625	2430	2430	2430	2430	0
226	20240502	152400	13768625	2430	2430	2430	2430	0
227	20240502	152300	13768625	2430	2430	2430	2430	0
228	20240502	152200	13768625	2430	2430	2430	2430	0
229	20240502	152100	13768625	2430	2430	2430	2430	0
230	20240502	152000	13768625	2430	2430	2430	2430	0
231	20240502	151900	13768625	2430	2430	2430	2430	12
232	20240502	151800	13739465	2455	2455	2455	2455	0
233	20240502	151700	13739465	2455	2455	2455	2455	0
234	20240502	151600	13739465	2455	2430	2455	2430	210
235	20240502	151500	13228300	2450	2445	2450	2440	110
236	20240502	151400	12959865	2445	2445	2445	2445	0
237	20240502	151300	12959865	2445	2445	2445	2445	0
238	20240502	151200	12959865	2445	2445	2445	2445	0
239	20240502	151100	12959865	2445	2445	2445	2445	0
240	20240502	151000	12959865	2445	2445	2445	2445	0
241	20240502	150900	12959865	2445	2445	2445	2445	200
242	20240502	150800	12470865	2445	2445	2445	2445	777
243	20240502	150700	10571100	2450	2450	2450	2450	0
244	20240502	150600	10571100	2450	2450	2450	2450	0
245	20240502	150500	10571100	2450	2450	2450	2450	1
246	20240502	150400	10568650	2445	2445	2445	2445	0
247	20240502	150300	10568650	2445	2445	2445	2445	0
248	20240502	150200	10568650	2445	2445	2445	2445	0
249	20240502	150100	10568650	2445	2445	2445	2445	0
250	20240502	150000	10568650	2445	2445	2445	2445	0
251	20240502	145900	10568650	2445	2445	2445	2445	0
252	20240502	145800	10568650	2445	2445	2445	2445	0
253	20240502	145700	10568650	2445	2445	2445	2445	18
254	20240502	145600	10524640	2445	2445	2445	2445	190
255	20240502	145500	10060090	2445	2445	2445	2445	0
256	20240502	145400	10060090	2445	2445	2445	2445	0
257	20240502	145300	10060090	2445	2445	2445	2445	0
258	20240502	145200	10060090	2445	2445	2445	2445	0
259	20240502	145100	10060090	2445	2445	2445	2445	0
260	20240502	145000	10060090	2445	2445	2445	2445	0
261	20240502	144900	10060090	2445	2445	2445	2445	0
262	20240502	144800	10060090	2445	2445	2445	2445	0
263	20240502	144700	10060090	2445	2440	2445	2440	2
264	20240502	144600	10055205	2440	2440	2440	2440	0
265	20240502	144500	10055205	2440	2440	2440	2440	0
266	20240502	144400	10055205	2440	2440	2440	2440	0
267	20240502	144300	10055205	2440	2440	2440	2440	0
268	20240502	144200	10055205	2440	2440	2440	2440	0
269	20240502	144100	10055205	2440	2440	2440	2440	0
270	20240502	144000	10055205	2440	2440	2440	2440	1
271	20240502	143900	10052765	2435	2435	2435	2435	0
272	20240502	143800	10052765	2435	2435	2435	2435	0
273	20240502	143700	10052765	2435	2435	2435	2435	0
274	20240502	143600	10052765	2435	2435	2435	2435	0
275	20240502	143500	10052765	2435	2435	2435	2435	3
276	20240502	143400	10045460	2440	2440	2440	2440	0
277	20240502	143300	10045460	2440	2440	2440	2440	0
278	20240502	143200	10045460	2440	2440	2440	2440	1
279	20240502	143100	10043020	2435	2435	2435	2435	0
280	20240502	143000	10043020	2435	2435	2435	2435	0
281	20240502	142900	10043020	2435	2435	2435	2435	0
282	20240502	142800	10043020	2435	2435	2435	2435	0
283	20240502	142700	10043020	2435	2435	2435	2435	0
284	20240502	142600	10043020	2435	2435	2435	2435	0
285	20240502	142500	10043020	2435	2435	2435	2435	0
286	20240502	142400	10043020	2435	2435	2435	2435	452
287	20240502	142300	8942400	2435	2435	2435	2435	0
288	20240502	142200	8942400	2435	2435	2435	2435	0
289	20240502	142100	8942400	2435	2435	2435	2435	0
290	20240502	142000	8942400	2435	2435	2435	2435	0
291	20240502	141900	8942400	2435	2435	2435	2435	0
292	20240502	141800	8942400	2435	2435	2435	2435	0
293	20240502	141700	8942400	2435	2435	2435	2435	1
294	20240502	141600	8939965	2425	2430	2430	2425	890
295	20240502	141500	6780310	2435	2435	2435	2435	0
296	20240502	141400	6780310	2435	2435	2435	2435	0
297	20240502	141300	6780310	2435	2435	2435	2435	0
298	20240502	141200	6780310	2435	2435	2435	2435	0
299	20240502	141100	6780310	2435	2435	2435	2435	0
300	20240502	141000	6780310	2435	2435	2435	2435	0
301	20240502	140900	6780310	2435	2435	2435	2435	0
302	20240502	140800	6780310	2435	2435	2435	2435	0
303	20240502	140700	6780310	2435	2430	2435	2430	220
304	20240502	140600	6245705	2430	2430	2430	2430	266
305	20240502	140500	5599325	2435	2435	2435	2435	0
306	20240502	140400	5599325	2435	2435	2435	2435	0
307	20240502	140300	5599325	2435	2435	2435	2435	0
308	20240502	140200	5599325	2435	2435	2435	2435	0
309	20240502	140100	5599325	2435	2435	2435	2435	0
310	20240502	140000	5599325	2435	2435	2435	2435	0
311	20240502	135900	5599325	2435	2435	2435	2435	2
312	20240502	135800	5594455	2435	2435	2435	2435	0
313	20240502	135700	5594455	2435	2435	2435	2435	0
314	20240502	135600	5594455	2435	2435	2435	2435	0
315	20240502	135500	5594455	2435	2435	2435	2435	0
316	20240502	135400	5594455	2435	2435	2435	2435	0
317	20240502	135300	5594455	2435	2435	2435	2435	0
318	20240502	135200	5594455	2435	2435	2435	2435	0
319	20240502	135100	5594455	2435	2435	2435	2435	0
320	20240502	135000	5594455	2435	2435	2435	2435	0
321	20240502	134900	5594455	2435	2435	2435	2435	0
322	20240502	134800	5594455	2435	2435	2435	2435	0
323	20240502	134700	5594455	2435	2435	2435	2435	0
324	20240502	134600	5594455	2435	2435	2435	2435	0
325	20240502	134500	5594455	2435	2435	2435	2435	0
326	20240502	134400	5594455	2435	2435	2435	2435	0
327	20240502	134300	5594455	2435	2435	2435	2435	0
328	20240502	134200	5594455	2435	2435	2435	2435	0
329	20240502	134100	5594455	2435	2435	2435	2435	0
330	20240502	134000	5594455	2435	2435	2435	2435	0
331	20240502	133900	5594455	2435	2435	2435	2435	0
332	20240502	133800	5594455	2435	2435	2435	2435	0
333	20240502	133700	5594455	2435	2435	2435	2435	0
334	20240502	133600	5594455	2435	2435	2435	2435	0
335	20240502	133500	5594455	2435	2435	2435	2435	1
336	20240502	133400	5592020	2435	2435	2435	2435	0
337	20240502	133300	5592020	2435	2435	2435	2435	0
338	20240502	133200	5592020	2435	2435	2435	2435	0
339	20240502	133100	5592020	2435	2435	2435	2435	0
340	20240502	133000	5592020	2435	2435	2435	2435	0
341	20240502	132900	5592020	2435	2435	2435	2435	0
342	20240502	132800	5592020	2435	2435	2435	2435	0
343	20240502	132700	5592020	2435	2435	2435	2435	0
344	20240502	132600	5592020	2435	2435	2435	2435	0
345	20240502	132500	5592020	2435	2435	2435	2435	0
346	20240502	132400	5592020	2435	2435	2435	2435	0
347	20240502	132300	5592020	2435	2435	2435	2435	0
348	20240502	132200	5592020	2435	2435	2435	2435	0
349	20240502	132100	5592020	2435	2435	2435	2435	0
350	20240502	132000	5592020	2435	2435	2435	2435	0
351	20240502	131900	5592020	2435	2435	2435	2435	1
352	20240502	131800	5589585	2435	2435	2435	2435	0
353	20240502	131700	5589585	2435	2435	2435	2435	0
354	20240502	131600	5589585	2435	2435	2435	2435	0
355	20240502	131500	5589585	2435	2435	2435	2435	0
356	20240502	131400	5589585	2435	2435	2435	2435	1
357	20240502	131300	5587150	2430	2430	2430	2430	0
358	20240502	131200	5587150	2430	2430	2430	2430	13
359	20240502	131100	5555560	2435	2435	2435	2435	0
360	20240502	131000	5555560	2435	2435	2435	2435	0
361	20240502	130900	5555560	2435	2435	2435	2435	0
362	20240502	130800	5555560	2435	2435	2435	2435	0
363	20240502	130700	5555560	2435	2435	2435	2435	0
364	20240502	130600	5555560	2435	2435	2435	2435	0
365	20240502	130500	5555560	2435	2435	2435	2435	0
366	20240502	130400	5555560	2435	2435	2435	2435	0
367	20240502	130300	5555560	2435	2435	2435	2435	0
368	20240502	130200	5555560	2435	2435	2435	2435	1
369	20240502	130100	5553125	2430	2430	2430	2430	1001
370	20240502	130000	3120695	2430	2430	2430	2430	0
371	20240502	125900	3120695	2430	2430	2430	2430	0
372	20240502	125800	3120695	2430	2430	2430	2430	0
373	20240502	125700	3120695	2430	2430	2430	2430	1
374	20240502	125600	3118265	2430	2430	2430	2430	0
375	20240502	125500	3118265	2430	2430	2430	2430	1
376	20240502	125400	3115835	2430	2430	2430	2430	0
377	20240502	125300	3115835	2430	2430	2430	2430	1
378	20240502	125200	3113405	2430	2430	2430	2430	0
379	20240502	125100	3113405	2430	2430	2430	2430	2
380	20240502	125000	3108545	2440	2435	2440	2435	3
381	20240502	124900	3101230	2430	2430	2430	2430	1
382	20240502	124800	3098800	2435	2435	2435	2435	0
383	20240502	124700	3098800	2435	2435	2435	2435	0
384	20240502	124600	3098800	2435	2435	2435	2435	0
385	20240502	124500	3098800	2435	2435	2435	2435	0
386	20240502	124400	3098800	2435	2435	2435	2435	1
387	20240502	124300	3096365	2440	2440	2440	2440	0
388	20240502	124200	3096365	2440	2440	2440	2440	0
389	20240502	124100	3096365	2440	2440	2440	2440	0
390	20240502	124000	3096365	2440	2440	2440	2440	0
391	20240502	123900	3096365	2440	2440	2440	2440	0
392	20240502	123800	3096365	2440	2440	2440	2440	0
393	20240502	123700	3096365	2440	2440	2440	2440	6
394	20240502	123600	3081725	2435	2435	2435	2435	0
395	20240502	123500	3081725	2435	2435	2435	2435	1
396	20240502	123400	3079290	2435	2435	2435	2435	0
397	20240502	123300	3079290	2435	2435	2435	2435	1
398	20240502	123200	3076855	2440	2440	2440	2440	0
399	20240502	123100	3076855	2440	2440	2440	2440	0
400	20240502	123000	3076855	2440	2440	2440	2440	0
401	20240502	122900	3076855	2440	2440	2440	2440	0
402	20240502	122800	3076855	2440	2440	2440	2440	0
403	20240502	122700	3076855	2440	2440	2440	2440	0
404	20240502	122600	3076855	2440	2440	2440	2440	0
405	20240502	122500	3076855	2440	2440	2440	2440	0
406	20240502	122400	3076855	2440	2440	2440	2440	0
407	20240502	122300	3076855	2440	2440	2440	2440	6
408	20240502	122200	3062215	2440	2440	2440	2440	0
409	20240502	122100	3062215	2440	2440	2440	2440	0
410	20240502	122000	3062215	2440	2440	2440	2440	0
411	20240502	121900	3062215	2440	2440	2440	2440	0
412	20240502	121800	3062215	2440	2440	2440	2440	0
413	20240502	121700	3062215	2440	2440	2440	2440	0
414	20240502	121600	3062215	2440	2440	2440	2440	0
415	20240502	121500	3062215	2440	2440	2440	2440	0
416	20240502	121400	3062215	2440	2440	2440	2440	0
417	20240502	121300	3062215	2440	2440	2440	2440	0
418	20240502	121200	3062215	2440	2440	2440	2440	0
419	20240502	121100	3062215	2440	2440	2440	2440	0
420	20240502	121000	3062215	2440	2440	2440	2440	0
421	20240502	120900	3062215	2440	2440	2440	2440	0
422	20240502	120800	3062215	2440	2440	2440	2440	0
423	20240502	120700	3062215	2440	2440	2440	2440	0
424	20240502	120600	3062215	2440	2440	2440	2440	0
425	20240502	120500	3062215	2440	2440	2440	2440	0
426	20240502	120400	3062215	2440	2440	2440	2440	0
427	20240502	120300	3062215	2440	2440	2440	2440	0
428	20240502	120200	3062215	2440	2440	2440	2440	0
429	20240502	120100	3062215	2440	2440	2440	2440	0
430	20240502	120000	3062215	2440	2440	2440	2440	1
431	20240502	115900	3059775	2430	2430	2430	2430	0
432	20240502	115800	3059775	2430	2430	2430	2430	0
433	20240502	115700	3059775	2430	2430	2430	2430	0
434	20240502	115600	3059775	2430	2430	2430	2430	0
435	20240502	115500	3059775	2430	2430	2430	2430	1
436	20240502	115400	3057345	2430	2430	2430	2430	0
437	20240502	115300	3057345	2430	2430	2430	2430	0
438	20240502	115200	3057345	2430	2430	2430	2430	0
439	20240502	115100	3057345	2430	2430	2430	2430	0
440	20240502	115000	3057345	2430	2430	2430	2430	1
441	20240502	114900	3054915	2430	2430	2430	2430	0
442	20240502	114800	3054915	2430	2430	2430	2430	0
443	20240502	114700	3054915	2430	2430	2430	2430	1
444	20240502	114600	3052485	2430	2430	2430	2430	0
445	20240502	114500	3052485	2430	2430	2430	2430	0
446	20240502	114400	3052485	2430	2430	2430	2430	0
447	20240502	114300	3052485	2430	2430	2430	2430	0
448	20240502	114200	3052485	2430	2430	2430	2430	0
449	20240502	114100	3052485	2430	2430	2430	2430	2
450	20240502	114000	3047625	2430	2430	2430	2430	0
451	20240502	113900	3047625	2430	2430	2430	2430	0
452	20240502	113800	3047625	2430	2430	2430	2430	0
453	20240502	113700	3047625	2430	2430	2430	2430	0
454	20240502	113600	3047625	2430	2430	2430	2430	0
455	20240502	113500	3047625	2430	2430	2430	2430	0
456	20240502	113400	3047625	2430	2430	2430	2430	0
457	20240502	113300	3047625	2430	2430	2430	2430	0
458	20240502	113200	3047625	2430	2430	2430	2430	0
459	20240502	113100	3047625	2430	2430	2430	2430	0
460	20240502	113000	3047625	2430	2430	2430	2430	0
461	20240502	112900	3047625	2430	2430	2430	2430	0
462	20240502	112800	3047625	2430	2430	2430	2430	0
463	20240502	112700	3047625	2430	2430	2430	2430	0
464	20240502	112600	3047625	2430	2430	2430	2430	0
465	20240502	112500	3047625	2430	2430	2430	2430	1
466	20240502	112400	3045195	2430	2430	2430	2430	0
467	20240502	112300	3045195	2430	2435	2435	2430	181
468	20240502	112200	2604670	2440	2440	2440	2440	0
469	20240502	112100	2604670	2440	2440	2440	2440	0
470	20240502	112000	2604670	2440	2440	2440	2440	0
471	20240502	111900	2604670	2440	2440	2440	2440	0
472	20240502	111800	2604670	2440	2440	2440	2440	0
473	20240502	111700	2604670	2440	2440	2440	2440	0
474	20240502	111600	2604670	2440	2440	2440	2440	0
475	20240502	111500	2604670	2440	2440	2440	2440	0
476	20240502	111400	2604670	2440	2440	2440	2440	0
477	20240502	111300	2604670	2440	2440	2440	2440	0
478	20240502	111200	2604670	2440	2440	2440	2440	0
479	20240502	111100	2604670	2440	2440	2440	2440	0
480	20240502	111000	2604670	2440	2440	2440	2440	1
481	20240502	110900	2602230	2435	2435	2435	2435	1
482	20240502	110800	2599795	2435	2435	2435	2435	0
483	20240502	110700	2599795	2435	2435	2435	2435	0
484	20240502	110600	2599795	2435	2435	2435	2435	0
485	20240502	110500	2599795	2435	2435	2435	2435	0
486	20240502	110400	2599795	2435	2435	2435	2435	0
487	20240502	110300	2599795	2435	2435	2435	2435	0
488	20240502	110200	2599795	2435	2435	2435	2435	0
489	20240502	110100	2599795	2435	2435	2435	2435	1
490	20240502	110000	2597360	2435	2435	2435	2435	56
491	20240502	105900	2461000	2435	2435	2435	2435	0
492	20240502	105800	2461000	2435	2435	2435	2435	1
493	20240502	105700	2458565	2435	2435	2435	2435	0
494	20240502	105600	2458565	2435	2435	2435	2435	0
495	20240502	105500	2458565	2435	2435	2435	2435	1
496	20240502	105400	2456130	2435	2435	2435	2435	0
497	20240502	105300	2456130	2435	2435	2435	2435	1
498	20240502	105200	2453695	2435	2435	2435	2435	0
499	20240502	105100	2453695	2435	2435	2435	2435	0
500	20240502	105000	2453695	2435	2435	2435	2435	0
501	20240502	104900	2453695	2435	2435	2435	2435	0
502	20240502	104800	2453695	2435	2435	2435	2435	0
503	20240502	104700	2453695	2435	2435	2435	2435	0
504	20240502	104600	2453695	2435	2435	2435	2435	0
505	20240502	104500	2453695	2435	2435	2435	2435	2
506	20240502	104400	2448825	2435	2435	2435	2435	0
507	20240502	104300	2448825	2435	2435	2435	2435	0
508	20240502	104200	2448825	2435	2435	2435	2435	0
509	20240502	104100	2448825	2435	2435	2435	2435	1
510	20240502	104000	2446390	2440	2440	2440	2440	0
511	20240502	103900	2446390	2440	2440	2440	2440	118
512	20240502	103800	2158470	2440	2440	2440	2440	0
513	20240502	103700	2158470	2440	2440	2440	2440	0
514	20240502	103600	2158470	2440	2440	2440	2440	0
515	20240502	103500	2158470	2440	2440	2440	2440	0
516	20240502	103400	2158470	2440	2440	2440	2440	1
517	20240502	103300	2156030	2445	2445	2445	2445	0
518	20240502	103200	2156030	2445	2445	2445	2445	1
519	20240502	103100	2153585	2440	2440	2440	2440	210
520	20240502	103000	1641185	2445	2445	2445	2445	0
521	20240502	102900	1641185	2445	2445	2445	2445	0
522	20240502	102800	1641185	2445	2445	2445	2445	0
523	20240502	102700	1641185	2445	2445	2445	2445	0
524	20240502	102600	1641185	2445	2445	2445	2445	0
525	20240502	102500	1641185	2445	2445	2445	2445	0
526	20240502	102400	1641185	2445	2445	2445	2445	0
527	20240502	102300	1641185	2445	2445	2445	2445	0
528	20240502	102200	1641185	2445	2445	2445	2445	0
529	20240502	102100	1641185	2445	2445	2445	2445	0
530	20240502	102000	1641185	2445	2445	2445	2445	0
531	20240502	101900	1641185	2445	2445	2445	2445	0
532	20240502	101800	1641185	2445	2445	2445	2445	0
533	20240502	101700	1641185	2445	2445	2445	2445	0
534	20240502	101600	1641185	2445	2445	2445	2445	0
535	20240502	101500	1641185	2445	2445	2445	2445	0
536	20240502	101400	1641185	2445	2445	2445	2445	0
537	20240502	101300	1641185	2445	2445	2445	2445	0
538	20240502	101200	1641185	2445	2440	2445	2440	10
539	20240502	101100	1616780	2435	2435	2435	2435	1
540	20240502	101000	1614345	2435	2435	2435	2435	1
541	20240502	100900	1611910	2440	2440	2440	2440	1
542	20240502	100800	1609470	2435	2435	2435	2435	0
543	20240502	100700	1609470	2435	2435	2435	2435	1
544	20240502	100600	1607035	2435	2435	2435	2435	0
545	20240502	100500	1607035	2435	2435	2435	2435	0
546	20240502	100400	1607035	2435	2435	2435	2435	0
547	20240502	100300	1607035	2435	2435	2435	2435	0
548	20240502	100200	1607035	2435	2435	2435	2435	0
549	20240502	100100	1607035	2435	2435	2435	2435	1
550	20240502	100000	1604600	2435	2435	2435	2435	0
551	20240502	095900	1604600	2435	2435	2435	2435	1
552	20240502	095800	1602165	2435	2435	2435	2435	0
553	20240502	095700	1602165	2435	2435	2435	2435	0
554	20240502	095600	1602165	2435	2435	2435	2435	0
555	20240502	095500	1602165	2435	2435	2435	2435	2
556	20240502	095400	1597295	2435	2435	2435	2435	0
557	20240502	095300	1597295	2435	2435	2435	2435	0
558	20240502	095200	1597295	2435	2435	2435	2435	0
559	20240502	095100	1597295	2435	2435	2435	2435	2
560	20240502	095000	1592425	2435	2435	2435	2435	0
561	20240502	094900	1592425	2435	2435	2435	2435	0
562	20240502	094800	1592425	2435	2435	2435	2435	0
563	20240502	094700	1592425	2435	2435	2435	2435	0
564	20240502	094600	1592425	2435	2435	2435	2435	0
565	20240502	094500	1592425	2435	2435	2435	2435	1
566	20240502	094400	1589990	2435	2435	2435	2435	1
567	20240502	094300	1587555	2435	2435	2435	2435	1
568	20240502	094200	1585120	2450	2450	2450	2450	0
569	20240502	094100	1585120	2450	2450	2450	2450	0
570	20240502	094000	1585120	2450	2450	2450	2450	0
571	20240502	093900	1585120	2450	2450	2450	2450	0
572	20240502	093800	1585120	2450	2450	2450	2450	0
573	20240502	093700	1585120	2450	2450	2450	2450	0
574	20240502	093600	1585120	2450	2450	2450	2450	0
575	20240502	093500	1585120	2450	2450	2450	2450	0
576	20240502	093400	1585120	2450	2450	2450	2450	0
577	20240502	093300	1585120	2450	2450	2450	2450	0
578	20240502	093200	1585120	2450	2450	2450	2450	0
579	20240502	093100	1585120	2450	2450	2450	2450	0
580	20240502	093000	1585120	2450	2450	2450	2450	0
581	20240502	092900	1585120	2450	2450	2450	2450	0
582	20240502	092800	1585120	2450	2450	2450	2450	0
583	20240502	092700	1585120	2450	2450	2450	2450	0
584	20240502	092600	1585120	2450	2450	2450	2450	0
585	20240502	092500	1585120	2450	2440	2450	2440	19
586	20240502	092400	1538645	2435	2435	2435	2435	0
587	20240502	092300	1538645	2435	2435	2435	2435	0
588	20240502	092200	1538645	2435	2435	2435	2435	0
589	20240502	092100	1538645	2435	2435	2435	2435	0
590	20240502	092000	1538645	2435	2435	2435	2435	0
591	20240502	091900	1538645	2435	2435	2435	2435	0
592	20240502	091800	1538645	2435	2435	2435	2435	0
593	20240502	091700	1538645	2435	2435	2435	2435	0
594	20240502	091600	1538645	2435	2435	2435	2435	0
595	20240502	091500	1538645	2435	2435	2435	2435	1
596	20240502	091400	1536210	2435	2435	2435	2435	0
597	20240502	091300	1536210	2435	2435	2435	2435	0
598	20240502	091200	1536210	2435	2435	2435	2435	0
599	20240502	091100	1536210	2435	2435	2435	2435	1
600	20240502	091000	1533775	2450	2450	2450	2450	0
601	20240502	090900	1533775	2450	2450	2450	2450	0
602	20240502	090800	1533775	2450	2450	2450	2450	0
603	20240502	090700	1533775	2450	2440	2450	2440	11
604	20240502	090600	1506900	2450	2450	2450	2450	0
605	20240502	090500	1506900	2450	2450	2450	2450	0
606	20240502	090400	1506900	2450	2450	2450	2450	0
607	20240502	090300	1506900	2450	2450	2450	2450	500
608	20240502	090200	281900	2450	2450	2450	2450	1
609	20240502	090100	279450	2430	2430	2430	2430	0
610	20240502	090000	279450	2430	2430	2430	2430	115