KissMeData/346010/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211800	2430000	2430	2430	2430	2430	600
3	20240502	211700	2430000	2430	2430	2430	2430	0
4	20240502	211600	2430000	2430	2430	2430	2430	0
5	20240502	211500	2430000	2430	2430	2430	2430	0
6	20240502	211400	2430000	2430	2430	2430	2430	0
7	20240502	211300	2430000	2430	2430	2430	2430	0
8	20240502	211200	2430000	2430	2430	2430	2430	0
9	20240502	211100	2430000	2430	2430	2430	2430	0
10	20240502	211000	2430000	2430	2430	2430	2430	0
11	20240502	210900	2430000	2430	2430	2430	2430	0
12	20240502	210800	2430000	2430	2430	2430	2430	0
13	20240502	210700	2430000	2430	2430	2430	2430	0
14	20240502	210600	2430000	2430	2430	2430	2430	0
15	20240502	210500	2430000	2430	2430	2430	2430	0
16	20240502	210400	2430000	2430	2430	2430	2430	0
17	20240502	210300	2430000	2430	2430	2430	2430	0
18	20240502	210200	2430000	2430	2430	2430	2430	0
19	20240502	210100	2430000	2430	2430	2430	2430	0
20	20240502	210000	2430000	2430	2430	2430	2430	0
21	20240502	205900	2430000	2430	2430	2430	2430	0
22	20240502	205800	2430000	2430	2430	2430	2430	0
23	20240502	205700	2430000	2430	2430	2430	2430	0
24	20240502	205600	2430000	2430	2430	2430	2430	0
25	20240502	205500	2430000	2430	2430	2430	2430	0
26	20240502	205400	2430000	2430	2430	2430	2430	0
27	20240502	205300	2430000	2430	2430	2430	2430	0
28	20240502	205200	2430000	2430	2430	2430	2430	0
29	20240502	205100	2430000	2430	2430	2430	2430	0
30	20240502	205000	2430000	2430	2430	2430	2430	0
31	20240502	204900	2430000	2430	2430	2430	2430	0
32	20240502	204800	2430000	2430	2430	2430	2430	600
33	20240502	204700	2430000	2430	2430	2430	2430	0
34	20240502	204600	2430000	2430	2430	2430	2430	0
35	20240502	204500	2430000	2430	2430	2430	2430	0
36	20240502	204400	2430000	2430	2430	2430	2430	0
37	20240502	204300	2430000	2430	2430	2430	2430	0
38	20240502	204200	2430000	2430	2430	2430	2430	0
39	20240502	204100	2430000	2430	2430	2430	2430	0
40	20240502	204000	2430000	2430	2430	2430	2430	0
41	20240502	203900	2430000	2430	2430	2430	2430	0
42	20240502	203800	2430000	2430	2430	2430	2430	0
43	20240502	203700	2430000	2430	2430	2430	2430	0
44	20240502	203600	2430000	2430	2430	2430	2430	0
45	20240502	203500	2430000	2430	2430	2430	2430	0
46	20240502	203400	2430000	2430	2430	2430	2430	0
47	20240502	203300	2430000	2430	2430	2430	2430	0
48	20240502	203200	2430000	2430	2430	2430	2430	0
49	20240502	203100	2430000	2430	2430	2430	2430	0
50	20240502	203000	2430000	2430	2430	2430	2430	0
51	20240502	202900	2430000	2430	2430	2430	2430	0
52	20240502	202800	2430000	2430	2430	2430	2430	0
53	20240502	202700	2430000	2430	2430	2430	2430	0
54	20240502	202600	2430000	2430	2430	2430	2430	0
55	20240502	202500	2430000	2430	2430	2430	2430	0
56	20240502	202400	2430000	2430	2430	2430	2430	0
57	20240502	202300	2430000	2430	2430	2430	2430	0
58	20240502	202200	2430000	2430	2430	2430	2430	0
59	20240502	202100	2430000	2430	2430	2430	2430	0
60	20240502	202000	2430000	2430	2430	2430	2430	0
61	20240502	201900	2430000	2430	2430	2430	2430	0
62	20240502	201800	2430000	2430	2430	2430	2430	600
63	20240502	201700	2430000	2430	2430	2430	2430	0
64	20240502	201600	2430000	2430	2430	2430	2430	0
65	20240502	201500	2430000	2430	2430	2430	2430	0
66	20240502	201400	2430000	2430	2430	2430	2430	0
67	20240502	201300	2430000	2430	2430	2430	2430	0
68	20240502	201200	2430000	2430	2430	2430	2430	0
69	20240502	201100	2430000	2430	2430	2430	2430	0
70	20240502	201000	2430000	2430	2430	2430	2430	0
71	20240502	200900	2430000	2430	2430	2430	2430	0
72	20240502	200800	2430000	2430	2430	2430	2430	0
73	20240502	200700	2430000	2430	2430	2430	2430	0
74	20240502	200600	2430000	2430	2430	2430	2430	0
75	20240502	200500	2430000	2430	2430	2430	2430	0
76	20240502	200400	2430000	2430	2430	2430	2430	0
77	20240502	200300	2430000	2430	2430	2430	2430	0
78	20240502	200200	2430000	2430	2430	2430	2430	0
79	20240502	200100	2430000	2430	2430	2430	2430	0
80	20240502	200000	2430000	2430	2430	2430	2430	0
81	20240502	195900	2430000	2430	2430	2430	2430	0
82	20240502	195800	2430000	2430	2430	2430	2430	0
83	20240502	195700	2430000	2430	2430	2430	2430	0
84	20240502	195600	2430000	2430	2430	2430	2430	0
85	20240502	195500	2430000	2430	2430	2430	2430	0
86	20240502	195400	2430000	2430	2430	2430	2430	0
87	20240502	195300	2430000	2430	2430	2430	2430	0
88	20240502	195200	2430000	2430	2430	2430	2430	0
89	20240502	195100	2430000	2430	2430	2430	2430	0
90	20240502	195000	2430000	2430	2430	2430	2430	0
91	20240502	194900	2430000	2430	2430	2430	2430	0
92	20240502	194800	2430000	2430	2430	2430	2430	600
93	20240502	194700	2430000	2430	2430	2430	2430	0
94	20240502	194600	2430000	2430	2430	2430	2430	0
95	20240502	194500	2430000	2430	2430	2430	2430	0
96	20240502	194400	2430000	2430	2430	2430	2430	0
97	20240502	194300	2430000	2430	2430	2430	2430	0
98	20240502	194200	2430000	2430	2430	2430	2430	0
99	20240502	194100	2430000	2430	2430	2430	2430	0
100	20240502	194000	2430000	2430	2430	2430	2430	0
101	20240502	193900	2430000	2430	2430	2430	2430	0
102	20240502	193800	2430000	2430	2430	2430	2430	0
103	20240502	193700	2430000	2430	2430	2430	2430	0
104	20240502	193600	2430000	2430	2430	2430	2430	0
105	20240502	193500	2430000	2430	2430	2430	2430	0
106	20240502	193400	2430000	2430	2430	2430	2430	0
107	20240502	193300	2430000	2430	2430	2430	2430	0
108	20240502	193200	2430000	2430	2430	2430	2430	0
109	20240502	193100	2430000	2430	2430	2430	2430	0
110	20240502	193000	2430000	2430	2430	2430	2430	0
111	20240502	192900	2430000	2430	2430	2430	2430	0
112	20240502	192800	2430000	2430	2430	2430	2430	0
113	20240502	192700	2430000	2430	2430	2430	2430	0
114	20240502	192600	2430000	2430	2430	2430	2430	0
115	20240502	192500	2430000	2430	2430	2430	2430	0
116	20240502	192400	2430000	2430	2430	2430	2430	0
117	20240502	192300	2430000	2430	2430	2430	2430	0
118	20240502	192200	2430000	2430	2430	2430	2430	0
119	20240502	192100	2430000	2430	2430	2430	2430	0
120	20240502	192000	2430000	2430	2430	2430	2430	0
121	20240502	191900	2430000	2430	2430	2430	2430	0
122	20240502	191800	2430000	2430	2430	2430	2430	600
123	20240502	191700	2430000	2430	2430	2430	2430	0
124	20240502	191600	2430000	2430	2430	2430	2430	0
125	20240502	191500	2430000	2430	2430	2430	2430	0
126	20240502	191400	2430000	2430	2430	2430	2430	0
127	20240502	191300	2430000	2430	2430	2430	2430	0
128	20240502	191200	2430000	2430	2430	2430	2430	0
129	20240502	191100	2430000	2430	2430	2430	2430	0
130	20240502	191000	2430000	2430	2430	2430	2430	0
131	20240502	190900	2430000	2430	2430	2430	2430	0
132	20240502	190800	2430000	2430	2430	2430	2430	0
133	20240502	190700	2430000	2430	2430	2430	2430	0
134	20240502	190600	2430000	2430	2430	2430	2430	0
135	20240502	190500	2430000	2430	2430	2430	2430	0
136	20240502	190400	2430000	2430	2430	2430	2430	0
137	20240502	190300	2430000	2430	2430	2430	2430	0
138	20240502	190200	2430000	2430	2430	2430	2430	0
139	20240502	190100	2430000	2430	2430	2430	2430	0
140	20240502	190000	2430000	2430	2430	2430	2430	0
141	20240502	185900	2430000	2430	2430	2430	2430	0
142	20240502	185800	2430000	2430	2430	2430	2430	0
143	20240502	185700	2430000	2430	2430	2430	2430	0
144	20240502	185600	2430000	2430	2430	2430	2430	0
145	20240502	185500	2430000	2430	2430	2430	2430	0
146	20240502	185400	2430000	2430	2430	2430	2430	0
147	20240502	185300	2430000	2430	2430	2430	2430	0
148	20240502	185200	2430000	2430	2430	2430	2430	0
149	20240502	185100	2430000	2430	2430	2430	2430	0
150	20240502	185000	2430000	2430	2430	2430	2430	0
151	20240502	184900	2430000	2430	2430	2430	2430	0
152	20240502	184800	2430000	2430	2430	2430	2430	600
153	20240502	184700	2430000	2430	2430	2430	2430	0
154	20240502	184600	2430000	2430	2430	2430	2430	0
155	20240502	184500	2430000	2430	2430	2430	2430	0
156	20240502	184400	2430000	2430	2430	2430	2430	0
157	20240502	184300	2430000	2430	2430	2430	2430	0
158	20240502	184200	2430000	2430	2430	2430	2430	0
159	20240502	184100	2430000	2430	2430	2430	2430	0
160	20240502	184000	2430000	2430	2430	2430	2430	0
161	20240502	183900	2430000	2430	2430	2430	2430	0
162	20240502	183800	2430000	2430	2430	2430	2430	0
163	20240502	183700	2430000	2430	2430	2430	2430	0
164	20240502	183600	2430000	2430	2430	2430	2430	0
165	20240502	183500	2430000	2430	2430	2430	2430	0
166	20240502	183400	2430000	2430	2430	2430	2430	0
167	20240502	183300	2430000	2430	2430	2430	2430	0
168	20240502	183200	2430000	2430	2430	2430	2430	0
169	20240502	183100	2430000	2430	2430	2430	2430	0
170	20240502	183000	2430000	2430	2430	2430	2430	0
171	20240502	182900	2430000	2430	2430	2430	2430	0
172	20240502	182800	2430000	2430	2430	2430	2430	0
173	20240502	182700	2430000	2430	2430	2430	2430	0
174	20240502	182600	2430000	2430	2430	2430	2430	0
175	20240502	182500	2430000	2430	2430	2430	2430	0
176	20240502	182400	2430000	2430	2430	2430	2430	0
177	20240502	182300	2430000	2430	2430	2430	2430	0
178	20240502	182200	2430000	2430	2430	2430	2430	0
179	20240502	182100	2430000	2430	2430	2430	2430	0
180	20240502	182000	2430000	2430	2430	2430	2430	0
181	20240502	181900	2430000	2430	2430	2430	2430	0
182	20240502	181800	2430000	2430	2430	2430	2430	600
183	20240502	181700	2430000	2430	2430	2430	2430	0
184	20240502	181600	2430000	2430	2430	2430	2430	0
185	20240502	181500	2430000	2430	2430	2430	2430	0
186	20240502	181400	2430000	2430	2430	2430	2430	0
187	20240502	181300	2430000	2430	2430	2430	2430	0
188	20240502	181200	2430000	2430	2430	2430	2430	0
189	20240502	181100	2430000	2430	2430	2430	2430	0
190	20240502	181000	2430000	2430	2430	2430	2430	0
191	20240502	180900	2430000	2430	2430	2430	2430	0
192	20240502	180800	2430000	2430	2430	2430	2430	0
193	20240502	180700	2430000	2430	2430	2430	2430	0
194	20240502	180600	2430000	2430	2430	2430	2430	0
195	20240502	180500	2430000	2430	2430	2430	2430	0
196	20240502	180400	2430000	2430	2430	2430	2430	0
197	20240502	180300	2430000	2430	2430	2430	2430	0
198	20240502	180200	2430000	2430	2430	2430	2430	0
199	20240502	180100	2430000	2430	2430	2430	2430	0
200	20240502	180000	2430000	2430	2430	2430	2430	0
201	20240502	175900	2430000	2430	2430	2430	2430	0
202	20240502	175800	2430000	2430	2430	2430	2430	0
203	20240502	175700	2430000	2430	2430	2430	2430	0
204	20240502	175600	2430000	2430	2430	2430	2430	0
205	20240502	175500	2430000	2430	2430	2430	2430	0
206	20240502	175400	2430000	2430	2430	2430	2430	0
207	20240502	175300	2430000	2430	2430	2430	2430	0
208	20240502	175200	2430000	2430	2430	2430	2430	0
209	20240502	175100	2430000	2430	2430	2430	2430	0
210	20240502	175000	2430000	2430	2430	2430	2430	0
211	20240502	174900	2430000	2430	2430	2430	2430	0
212	20240502	174800	2430000	2430	2430	2430	2430	600
213	20240502	174700	2430000	2430	2430	2430	2430	0
214	20240502	174600	2430000	2430	2430	2430	2430	0
215	20240502	174500	2430000	2430	2430	2430	2430	0
216	20240502	174400	2430000	2430	2430	2430	2430	0
217	20240502	174300	2430000	2430	2430	2430	2430	0
218	20240502	174200	2430000	2430	2430	2430	2430	0
219	20240502	174100	2430000	2430	2430	2430	2430	0
220	20240502	174000	2430000	2430	2430	2430	2430	0
221	20240502	173900	2430000	2430	2430	2430	2430	0
222	20240502	173800	2430000	2430	2430	2430	2430	0
223	20240502	173700	2430000	2430	2430	2430	2430	0
224	20240502	173600	2430000	2430	2430	2430	2430	0
225	20240502	173500	2430000	2430	2430	2430	2430	0
226	20240502	173400	2430000	2430	2430	2430	2430	0
227	20240502	173300	2430000	2430	2430	2430	2430	0
228	20240502	173200	2430000	2430	2430	2430	2430	0
229	20240502	173100	2430000	2430	2430	2430	2430	0
230	20240502	173000	2430000	2430	2430	2430	2430	0
231	20240502	172900	2430000	2430	2430	2430	2430	0
232	20240502	172800	2430000	2430	2430	2430	2430	0
233	20240502	172700	2430000	2430	2430	2430	2430	0
234	20240502	172600	2430000	2430	2430	2430	2430	0
235	20240502	172500	2430000	2430	2430	2430	2430	0
236	20240502	172400	2430000	2430	2430	2430	2430	0
237	20240502	172300	2430000	2430	2430	2430	2430	0
238	20240502	172200	2430000	2430	2430	2430	2430	0
239	20240502	172100	2430000	2430	2430	2430	2430	0
240	20240502	172000	2430000	2430	2430	2430	2430	0
241	20240502	171900	2430000	2430	2430	2430	2430	0
242	20240502	171800	2430000	2430	2430	2430	2430	600
243	20240502	171700	2430000	2430	2430	2430	2430	0
244	20240502	171600	2430000	2430	2430	2430	2430	0
245	20240502	171500	2430000	2430	2430	2430	2430	0
246	20240502	171400	2430000	2430	2430	2430	2430	0
247	20240502	171300	2430000	2430	2430	2430	2430	0
248	20240502	171200	2430000	2430	2430	2430	2430	0
249	20240502	171100	2430000	2430	2430	2430	2430	0
250	20240502	171000	2430000	2430	2430	2430	2430	0
251	20240502	170900	2430000	2430	2430	2430	2430	0
252	20240502	170800	2430000	2430	2430	2430	2430	0
253	20240502	170700	2430000	2430	2430	2430	2430	0
254	20240502	170600	2430000	2430	2430	2430	2430	0
255	20240502	170500	2430000	2430	2430	2430	2430	0
256	20240502	170400	2430000	2430	2430	2430	2430	0
257	20240502	170300	2430000	2430	2430	2430	2430	0
258	20240502	170200	2430000	2430	2430	2430	2430	0
259	20240502	170100	2430000	2430	2430	2430	2430	0
260	20240502	170000	2430000	2430	2430	2430	2430	0
261	20240502	165900	2430000	2430	2430	2430	2430	0
262	20240502	165800	2430000	2430	2430	2430	2430	0
263	20240502	165700	2430000	2430	2430	2430	2430	0
264	20240502	165600	2430000	2430	2430	2430	2430	0
265	20240502	165500	2430000	2430	2430	2430	2430	0
266	20240502	165400	2430000	2430	2430	2430	2430	0
267	20240502	165300	2430000	2430	2430	2430	2430	0
268	20240502	165200	2430000	2430	2430	2430	2430	0
269	20240502	165100	2430000	2430	2430	2430	2430	0
270	20240502	165000	2430000	2430	2430	2430	2430	0
271	20240502	164900	2430000	2430	2430	2430	2430	0
272	20240502	164800	2430000	2430	2430	2430	2430	600
273	20240502	164700	2430000	2430	2430	2430	2430	0
274	20240502	164600	2430000	2430	2430	2430	2430	0
275	20240502	164500	2430000	2430	2430	2430	2430	0
276	20240502	164400	2430000	2430	2430	2430	2430	0
277	20240502	164300	2430000	2430	2430	2430	2430	0
278	20240502	164200	2430000	2430	2430	2430	2430	0
279	20240502	164100	2430000	2430	2430	2430	2430	0
280	20240502	164000	2430000	2430	2430	2430	2430	0
281	20240502	163900	2430000	2430	2430	2430	2430	0
282	20240502	163800	2430000	2430	2430	2430	2430	0
283	20240502	163700	2430000	2430	2430	2430	2430	0
284	20240502	163600	2430000	2430	2430	2430	2430	0
285	20240502	163500	2430000	2430	2430	2430	2430	0
286	20240502	163400	2430000	2430	2430	2430	2430	0
287	20240502	163300	2430000	2430	2430	2430	2430	0
288	20240502	163200	2430000	2430	2430	2430	2430	0
289	20240502	163100	2430000	2430	2430	2430	2430	0
290	20240502	163000	2430000	2430	2430	2430	2430	0
291	20240502	162900	2430000	2430	2430	2430	2430	0
292	20240502	162800	2430000	2430	2430	2430	2430	0
293	20240502	162700	2430000	2430	2430	2430	2430	0
294	20240502	162600	2430000	2430	2430	2430	2430	0
295	20240502	162500	2430000	2430	2430	2430	2430	0
296	20240502	162400	2430000	2430	2430	2430	2430	0
297	20240502	162300	2430000	2430	2430	2430	2430	0
298	20240502	162200	2430000	2430	2430	2430	2430	0
299	20240502	162100	2430000	2430	2430	2430	2430	0
300	20240502	162000	2430000	2430	2430	2430	2430	0
301	20240502	161900	2430000	2430	2430	2430	2430	0
302	20240502	161800	2430000	2430	2430	2430	2430	600
303	20240502	161700	2430000	2430	2430	2430	2430	0
304	20240502	161600	2430000	2430	2430	2430	2430	0
305	20240502	161500	2430000	2430	2430	2430	2430	0
306	20240502	161400	2430000	2430	2430	2430	2430	0
307	20240502	161300	2430000	2430	2430	2430	2430	0
308	20240502	161200	2430000	2430	2430	2430	2430	0
309	20240502	161100	2430000	2430	2430	2430	2430	0
310	20240502	161000	2430000	2430	2430	2430	2430	0
311	20240502	160900	2430000	2430	2430	2430	2430	0
312	20240502	160800	2430000	2430	2430	2430	2430	0
313	20240502	160700	2430000	2430	2430	2430	2430	0
314	20240502	160600	2430000	2430	2430	2430	2430	0
315	20240502	160500	2430000	2430	2430	2430	2430	0
316	20240502	160400	2430000	2430	2430	2430	2430	0
317	20240502	160300	2430000	2430	2430	2430	2430	0
318	20240502	160200	2430000	2430	2430	2430	2430	0
319	20240502	160100	2430000	2430	2430	2430	2430	0
320	20240502	160000	2430000	2430	2430	2430	2430	0
321	20240502	155900	2430000	2430	2430	2430	2430	0
322	20240502	155800	2430000	2430	2430	2430	2430	0
323	20240502	155700	2430000	2430	2430	2430	2430	0
324	20240502	155600	2430000	2430	2430	2430	2430	0
325	20240502	155500	2430000	2430	2430	2430	2430	0
326	20240502	155400	2430000	2430	2430	2430	2430	0
327	20240502	155300	2430000	2430	2430	2430	2430	0
328	20240502	155200	2430000	2430	2430	2430	2430	0
329	20240502	155100	2430000	2430	2430	2430	2430	0
330	20240502	155000	2430000	2430	2430	2430	2430	0
331	20240502	154900	2430000	2430	2430	2430	2430	0
332	20240502	154800	2430000	2430	2430	2430	2430	600
333	20240502	154700	2430000	2430	2430	2430	2430	0
334	20240502	154600	2430000	2430	2430	2430	2430	0
335	20240502	154500	2430000	2430	2430	2430	2430	0
336	20240502	154400	2430000	2430	2430	2430	2430	0
337	20240502	154300	2430000	2430	2430	2430	2430	0
338	20240502	154200	2430000	2430	2430	2430	2430	0
339	20240502	154100	2430000	2430	2430	2430	2430	0
340	20240502	154000	2430000	2430	2430	2430	2430	0
341	20240502	153900	2430000	2430	2430	2430	2430	0
342	20240502	153800	2430000	2430	2430	2430	2430	0
343	20240502	153700	2430000	2430	2430	2430	2430	0
344	20240502	153600	2430000	2430	2430	2430	2430	0
345	20240502	153500	2430000	2430	2430	2430	2430	0
346	20240502	153400	2430000	2430	2430	2430	2430	0
347	20240502	153300	2430000	2430	2430	2430	2430	0
348	20240502	153200	2430000	2430	2430	2430	2430	0
349	20240502	153100	2430000	2430	2430	2430	2430	0
350	20240502	153000	2430000	2430	2430	2430	2430	0
351	20240502	152900	2430000	2430	2430	2430	2430	0
352	20240502	152800	2430000	2430	2430	2430	2430	0
353	20240502	152700	2430000	2430	2430	2430	2430	0
354	20240502	152600	2430000	2430	2430	2430	2430	0
355	20240502	152500	2430000	2430	2430	2430	2430	0
356	20240502	152400	2430000	2430	2430	2430	2430	0
357	20240502	152300	2430000	2430	2430	2430	2430	0
358	20240502	152200	2430000	2430	2430	2430	2430	0
359	20240502	152100	2430000	2430	2430	2430	2430	0
360	20240502	152000	2430000	2430	2430	2430	2430	0
361	20240502	151900	2430000	2430	2430	2430	2430	0
362	20240502	151800	2430000	2430	2430	2430	2430	0
363	20240502	151700	2430000	2430	2430	2430	2430	0
364	20240502	151600	2430000	2430	2430	2430	2430	0
365	20240502	151500	2430000	2430	2430	2430	2430	0
366	20240502	151400	2430000	2430	2430	2430	2430	0
367	20240502	151300	2430000	2430	2430	2430	2430	0
368	20240502	151200	2430000	2430	2430	2430	2430	0
369	20240502	151100	2430000	2430	2430	2430	2430	0
370	20240502	151000	2430000	2430	2430	2430	2430	0
371	20240502	150900	2430000	2430	2430	2430	2430	0
372	20240502	150800	2430000	2430	2430	2430	2430	0
373	20240502	150700	2430000	2430	2430	2430	2430	0
374	20240502	150600	2430000	2430	2430	2430	2430	0
375	20240502	150500	2430000	2430	2430	2430	2430	0
376	20240502	150400	2430000	2430	2430	2430	2430	0
377	20240502	150300	2430000	2430	2430	2430	2430	0
378	20240502	150200	2430000	2430	2430	2430	2430	0
379	20240502	150100	2430000	2430	2430	2430	2430	0
380	20240502	150000	2430000	2430	2430	2430	2430	0
381	20240502	145900	2430000	2430	2430	2430	2430	0
382	20240502	145800	2430000	2430	2430	2430	2430	0
383	20240502	145700	2430000	2430	2430	2430	2430	0
384	20240502	145600	2430000	2430	2430	2430	2430	0
385	20240502	145500	2430000	2430	2430	2430	2430	0
386	20240502	145400	2430000	2430	2430	2430	2430	0
387	20240502	145300	2430000	2430	2430	2430	2430	0
388	20240502	145200	2430000	2430	2430	2430	2430	0
389	20240502	145100	2430000	2430	2430	2430	2430	0
390	20240502	145000	2430000	2430	2430	2430	2430	0
391	20240502	144900	2430000	2430	2430	2430	2430	0
392	20240502	144800	2430000	2430	2430	2430	2430	0
393	20240502	144700	2430000	2430	2430	2430	2430	0
394	20240502	144600	2430000	2430	2430	2430	2430	0
395	20240502	144500	2430000	2430	2430	2430	2430	0
396	20240502	144400	2430000	2430	2430	2430	2430	0
397	20240502	144300	2430000	2430	2430	2430	2430	0
398	20240502	144200	2430000	2430	2430	2430	2430	0
399	20240502	144100	2430000	2430	2430	2430	2430	0
400	20240502	144000	2430000	2430	2430	2430	2430	0
401	20240502	143900	2430000	2430	2430	2430	2430	0
402	20240502	143800	2430000	2430	2430	2430	2430	0
403	20240502	143700	2430000	2430	2430	2430	2430	0
404	20240502	143600	2430000	2430	2430	2430	2430	0
405	20240502	143500	2430000	2430	2430	2430	2430	0
406	20240502	143400	2430000	2430	2430	2430	2430	0
407	20240502	143300	2430000	2430	2430	2430	2430	0
408	20240502	143200	2430000	2430	2430	2430	2430	0
409	20240502	143100	2430000	2430	2430	2430	2430	0
410	20240502	143000	2430000	2430	2430	2430	2430	0
411	20240502	142900	2430000	2430	2430	2430	2430	0
412	20240502	142800	2430000	2430	2430	2430	2430	0
413	20240502	142700	2430000	2430	2430	2430	2430	0
414	20240502	142600	2430000	2430	2430	2430	2430	0
415	20240502	142500	2430000	2430	2430	2430	2430	0
416	20240502	142400	2430000	2430	2430	2430	2430	0
417	20240502	142300	2430000	2430	2430	2430	2430	0
418	20240502	142200	2430000	2430	2430	2430	2430	0
419	20240502	142100	2430000	2430	2430	2430	2430	0
420	20240502	142000	2430000	2430	2430	2430	2430	0
421	20240502	141900	2430000	2430	2430	2430	2430	0
422	20240502	141800	2430000	2430	2430	2430	2430	0
423	20240502	141700	2430000	2430	2430	2430	2430	0
424	20240502	141600	2430000	2430	2430	2430	2430	0
425	20240502	141500	2430000	2430	2430	2430	2430	0
426	20240502	141400	2430000	2430	2430	2430	2430	0
427	20240502	141300	2430000	2430	2430	2430	2430	0
428	20240502	141200	2430000	2430	2430	2430	2430	0
429	20240502	141100	2430000	2430	2430	2430	2430	0
430	20240502	141000	2430000	2430	2430	2430	2430	0
431	20240502	140900	2430000	2430	2430	2430	2430	0
432	20240502	140800	2430000	2430	2430	2430	2430	0
433	20240502	140700	2430000	2430	2430	2430	2430	0
434	20240502	140600	2430000	2430	2430	2430	2430	0
435	20240502	140500	2430000	2430	2430	2430	2430	0
436	20240502	140400	2430000	2430	2430	2430	2430	0
437	20240502	140300	2430000	2430	2430	2430	2430	0
438	20240502	140200	2430000	2430	2430	2430	2430	0
439	20240502	140100	2430000	2430	2430	2430	2430	0
440	20240502	140000	2430000	2430	2430	2430	2430	0
441	20240502	135900	2430000	2430	2430	2430	2430	0
442	20240502	135800	2430000	2430	2430	2430	2430	0
443	20240502	135700	2430000	2430	2430	2430	2430	0
444	20240502	135600	2430000	2430	2430	2430	2430	0
445	20240502	135500	2430000	2430	2430	2430	2430	0
446	20240502	135400	2430000	2430	2430	2430	2430	0
447	20240502	135300	2430000	2430	2430	2430	2430	0
448	20240502	135200	2430000	2430	2430	2430	2430	0
449	20240502	135100	2430000	2430	2430	2430	2430	0
450	20240502	135000	2430000	2430	2430	2430	2430	0
451	20240502	134900	2430000	2430	2430	2430	2430	0
452	20240502	134800	2430000	2430	2430	2430	2430	0
453	20240502	134700	2430000	2430	2430	2430	2430	0
454	20240502	134600	2430000	2430	2430	2430	2430	0
455	20240502	134500	2430000	2430	2430	2430	2430	0
456	20240502	134400	2430000	2430	2430	2430	2430	0
457	20240502	134300	2430000	2430	2430	2430	2430	600
458	20240502	134200	972000	2430	2430	2430	2430	0
459	20240502	134100	972000	2430	2430	2430	2430	0
460	20240502	134000	972000	2430	2430	2430	2430	0
461	20240502	133900	972000	2430	2430	2430	2430	0
462	20240502	133800	972000	2430	2430	2430	2430	0
463	20240502	133700	972000	2430	2430	2430	2430	0
464	20240502	133600	972000	2430	2430	2430	2430	0
465	20240502	133500	972000	2430	2430	2430	2430	0
466	20240502	133400	972000	2430	2430	2430	2430	0
467	20240502	133300	972000	2430	2430	2430	2430	0
468	20240502	133200	972000	2430	2430	2430	2430	0
469	20240502	133100	972000	2430	2430	2430	2430	0
470	20240502	133000	972000	2430	2430	2430	2430	0
471	20240502	132900	972000	2430	2430	2430	2430	0
472	20240502	132800	972000	2430	2430	2430	2430	0
473	20240502	132700	972000	2430	2430	2430	2430	0
474	20240502	132600	972000	2430	2430	2430	2430	0
475	20240502	132500	972000	2430	2430	2430	2430	0
476	20240502	132400	972000	2430	2430	2430	2430	0
477	20240502	132300	972000	2430	2430	2430	2430	0
478	20240502	132200	972000	2430	2430	2430	2430	0
479	20240502	132100	972000	2430	2430	2430	2430	0
480	20240502	132000	972000	2430	2430	2430	2430	0
481	20240502	131900	972000	2430	2430	2430	2430	0
482	20240502	131800	972000	2430	2430	2430	2430	0
483	20240502	131700	972000	2430	2430	2430	2430	0
484	20240502	131600	972000	2430	2430	2430	2430	0
485	20240502	131500	972000	2430	2430	2430	2430	0
486	20240502	131400	972000	2430	2430	2430	2430	0
487	20240502	131300	972000	2430	2430	2430	2430	0
488	20240502	131200	972000	2430	2430	2430	2430	0
489	20240502	131100	972000	2430	2430	2430	2430	0
490	20240502	131000	972000	2430	2430	2430	2430	0
491	20240502	130900	972000	2430	2430	2430	2430	0
492	20240502	130800	972000	2430	2430	2430	2430	0
493	20240502	130700	972000	2430	2430	2430	2430	0
494	20240502	130600	972000	2430	2430	2430	2430	0
495	20240502	130500	972000	2430	2430	2430	2430	0
496	20240502	130400	972000	2430	2430	2430	2430	0
497	20240502	130300	972000	2430	2430	2430	2430	0
498	20240502	130200	972000	2430	2430	2430	2430	0
499	20240502	130100	972000	2430	2430	2430	2430	0
500	20240502	130000	972000	2430	2430	2430	2430	0
501	20240502	125900	972000	2430	2430	2430	2430	0
502	20240502	125800	972000	2430	2430	2430	2430	0
503	20240502	125700	972000	2430	2430	2430	2430	0
504	20240502	125600	972000	2430	2430	2430	2430	0
505	20240502	125500	972000	2430	2430	2430	2430	0
506	20240502	125400	972000	2430	2430	2430	2430	0
507	20240502	125300	972000	2430	2430	2430	2430	0
508	20240502	125200	972000	2430	2430	2430	2430	0
509	20240502	125100	972000	2430	2430	2430	2430	0
510	20240502	125000	972000	2430	2430	2430	2430	0
511	20240502	124900	972000	2430	2430	2430	2430	0
512	20240502	124800	972000	2430	2430	2430	2430	0
513	20240502	124700	972000	2430	2430	2430	2430	0
514	20240502	124600	972000	2430	2430	2430	2430	0
515	20240502	124500	972000	2430	2430	2430	2430	0
516	20240502	124400	972000	2430	2430	2430	2430	0
517	20240502	124300	972000	2430	2430	2430	2430	0
518	20240502	124200	972000	2430	2430	2430	2430	0
519	20240502	124100	972000	2430	2430	2430	2430	0
520	20240502	124000	972000	2430	2430	2430	2430	0
521	20240502	123900	972000	2430	2430	2430	2430	0
522	20240502	123800	972000	2430	2430	2430	2430	0
523	20240502	123700	972000	2430	2430	2430	2430	0
524	20240502	123600	972000	2430	2430	2430	2430	0
525	20240502	123500	972000	2430	2430	2430	2430	0
526	20240502	123400	972000	2430	2430	2430	2430	0
527	20240502	123300	972000	2430	2430	2430	2430	0
528	20240502	123200	972000	2430	2430	2430	2430	0
529	20240502	123100	972000	2430	2430	2430	2430	0
530	20240502	123000	972000	2430	2430	2430	2430	0
531	20240502	122900	972000	2430	2430	2430	2430	0
532	20240502	122800	972000	2430	2430	2430	2430	0
533	20240502	122700	972000	2430	2430	2430	2430	0
534	20240502	122600	972000	2430	2430	2430	2430	0
535	20240502	122500	972000	2430	2430	2430	2430	0
536	20240502	122400	972000	2430	2430	2430	2430	0
537	20240502	122300	972000	2430	2430	2430	2430	0
538	20240502	122200	972000	2430	2430	2430	2430	0
539	20240502	122100	972000	2430	2430	2430	2430	0
540	20240502	122000	972000	2430	2430	2430	2430	0
541	20240502	121900	972000	2430	2430	2430	2430	0
542	20240502	121800	972000	2430	2430	2430	2430	0
543	20240502	121700	972000	2430	2430	2430	2430	0
544	20240502	121600	972000	2430	2430	2430	2430	0
545	20240502	121500	972000	2430	2430	2430	2430	0
546	20240502	121400	972000	2430	2430	2430	2430	0
547	20240502	121300	972000	2430	2430	2430	2430	0
548	20240502	121200	972000	2430	2430	2430	2430	0
549	20240502	121100	972000	2430	2430	2430	2430	0
550	20240502	121000	972000	2430	2430	2430	2430	0
551	20240502	120900	972000	2430	2430	2430	2430	0
552	20240502	120800	972000	2430	2430	2430	2430	0
553	20240502	120700	972000	2430	2430	2430	2430	0
554	20240502	120600	972000	2430	2430	2430	2430	0
555	20240502	120500	972000	2430	2430	2430	2430	0
556	20240502	120400	972000	2430	2430	2430	2430	0
557	20240502	120300	972000	2430	2430	2430	2430	0
558	20240502	120200	972000	2430	2430	2430	2430	0
559	20240502	120100	972000	2430	2430	2430	2430	0
560	20240502	120000	972000	2430	2430	2430	2430	0
561	20240502	115900	972000	2430	2430	2430	2430	0
562	20240502	115800	972000	2430	2430	2430	2430	0
563	20240502	115700	972000	2430	2430	2430	2430	0
564	20240502	115600	972000	2430	2430	2430	2430	0
565	20240502	115500	972000	2430	2430	2430	2430	0
566	20240502	115400	972000	2430	2430	2430	2430	0
567	20240502	115300	972000	2430	2430	2430	2430	0
568	20240502	115200	972000	2430	2430	2430	2430	0
569	20240502	115100	972000	2430	2430	2430	2430	0
570	20240502	115000	972000	2430	2430	2430	2430	0
571	20240502	114900	972000	2430	2430	2430	2430	0
572	20240502	114800	972000	2430	2430	2430	2430	0
573	20240502	114700	972000	2430	2430	2430	2430	0
574	20240502	114600	972000	2430	2430	2430	2430	0
575	20240502	114500	972000	2430	2430	2430	2430	0
576	20240502	114400	972000	2430	2430	2430	2430	0
577	20240502	114300	972000	2430	2430	2430	2430	0
578	20240502	114200	972000	2430	2430	2430	2430	0
579	20240502	114100	972000	2430	2430	2430	2430	0
580	20240502	114000	972000	2430	2430	2430	2430	0
581	20240502	113900	972000	2430	2430	2430	2430	0
582	20240502	113800	972000	2430	2430	2430	2430	0
583	20240502	113700	972000	2430	2430	2430	2430	0
584	20240502	113600	972000	2430	2430	2430	2430	0
585	20240502	113500	972000	2430	2430	2430	2430	0
586	20240502	113400	972000	2430	2430	2430	2430	0
587	20240502	113300	972000	2430	2430	2430	2430	0
588	20240502	113200	972000	2430	2430	2430	2430	0
589	20240502	113100	972000	2430	2430	2430	2430	0
590	20240502	113000	972000	2430	2430	2430	2430	0
591	20240502	112900	972000	2430	2430	2430	2430	0
592	20240502	112800	972000	2430	2430	2430	2430	0
593	20240502	112700	972000	2430	2430	2430	2430	0
594	20240502	112600	972000	2430	2430	2430	2430	0
595	20240502	112500	972000	2430	2430	2430	2430	0
596	20240502	112400	972000	2430	2430	2430	2430	0
597	20240502	112300	972000	2430	2430	2430	2430	0
598	20240502	112200	972000	2430	2430	2430	2430	0
599	20240502	112100	972000	2430	2430	2430	2430	0
600	20240502	112000	972000	2430	2430	2430	2430	0
601	20240502	111900	972000	2430	2430	2430	2430	0
602	20240502	111800	972000	2430	2430	2430	2430	0
603	20240502	111700	972000	2430	2430	2430	2430	0
604	20240502	111600	972000	2430	2430	2430	2430	0
605	20240502	111500	972000	2430	2430	2430	2430	0
606	20240502	111400	972000	2430	2430	2430	2430	0
607	20240502	111300	972000	2430	2430	2430	2430	0
608	20240502	111200	972000	2430	2430	2430	2430	0
609	20240502	111100	972000	2430	2430	2430	2430	0
610	20240502	111000	972000	2430	2430	2430	2430	0
611	20240502	110900	972000	2430	2430	2430	2430	0
612	20240502	110800	972000	2430	2430	2430	2430	0
613	20240502	110700	972000	2430	2430	2430	2430	0
614	20240502	110600	972000	2430	2430	2430	2430	0
615	20240502	110500	972000	2430	2430	2430	2430	0
616	20240502	110400	972000	2430	2430	2430	2430	0
617	20240502	110300	972000	2430	2430	2430	2430	0
618	20240502	110200	972000	2430	2430	2430	2430	0
619	20240502	110100	972000	2430	2430	2430	2430	0
620	20240502	110000	972000	2430	2430	2430	2430	0
621	20240502	105900	972000	2430	2430	2430	2430	0
622	20240502	105800	972000	2430	2430	2430	2430	0
623	20240502	105700	972000	2430	2430	2430	2430	0
624	20240502	105600	972000	2430	2430	2430	2430	0
625	20240502	105500	972000	2430	2430	2430	2430	0
626	20240502	105400	972000	2430	2430	2430	2430	0
627	20240502	105300	972000	2430	2430	2430	2430	0
628	20240502	105200	972000	2430	2430	2430	2430	0
629	20240502	105100	972000	2430	2430	2430	2430	0
630	20240502	105000	972000	2430	2430	2430	2430	400
631	20240502	104900	0	2450	2450	2450	2450	0
632	20240502	104800	0	2450	2450	2450	2450	0
633	20240502	104700	0	2450	2450	2450	2450	0
634	20240502	104600	0	2450	2450	2450	2450	0
635	20240502	104500	0	2450	2450	2450	2450	0
636	20240502	104400	0	2450	2450	2450	2450	0
637	20240502	104300	0	2450	2450	2450	2450	0
638	20240502	104200	0	2450	2450	2450	2450	0
639	20240502	104100	0	2450	2450	2450	2450	0
640	20240502	104000	0	2450	2450	2450	2450	0
641	20240502	103900	0	2450	2450	2450	2450	0
642	20240502	103800	0	2450	2450	2450	2450	0
643	20240502	103700	0	2450	2450	2450	2450	0
644	20240502	103600	0	2450	2450	2450	2450	0
645	20240502	103500	0	2450	2450	2450	2450	0
646	20240502	103400	0	2450	2450	2450	2450	0
647	20240502	103300	0	2450	2450	2450	2450	0
648	20240502	103200	0	2450	2450	2450	2450	0
649	20240502	103100	0	2450	2450	2450	2450	0
650	20240502	103000	0	2450	2450	2450	2450	0
651	20240502	102900	0	2450	2450	2450	2450	0
652	20240502	102800	0	2450	2450	2450	2450	0
653	20240502	102700	0	2450	2450	2450	2450	0
654	20240502	102600	0	2450	2450	2450	2450	0
655	20240502	102500	0	2450	2450	2450	2450	0
656	20240502	102400	0	2450	2450	2450	2450	0
657	20240502	102300	0	2450	2450	2450	2450	0
658	20240502	102200	0	2450	2450	2450	2450	0
659	20240502	102100	0	2450	2450	2450	2450	0
660	20240502	102000	0	2450	2450	2450	2450	0
661	20240502	101900	0	2450	2450	2450	2450	0
662	20240502	101800	0	2450	2450	2450	2450	0
663	20240502	101700	0	2450	2450	2450	2450	0
664	20240502	101600	0	2450	2450	2450	2450	0
665	20240502	101500	0	2450	2450	2450	2450	0
666	20240502	101400	0	2450	2450	2450	2450	0
667	20240502	101300	0	2450	2450	2450	2450	0
668	20240502	101200	0	2450	2450	2450	2450	0
669	20240502	101100	0	2450	2450	2450	2450	0
670	20240502	101000	0	2450	2450	2450	2450	0
671	20240502	100900	0	2450	2450	2450	2450	0
672	20240502	100800	0	2450	2450	2450	2450	0
673	20240502	100700	0	2450	2450	2450	2450	0
674	20240502	100600	0	2450	2450	2450	2450	0
675	20240502	100500	0	2450	2450	2450	2450	0
676	20240502	100400	0	2450	2450	2450	2450	0
677	20240502	100300	0	2450	2450	2450	2450	0
678	20240502	100200	0	2450	2450	2450	2450	0
679	20240502	100100	0	2450	2450	2450	2450	0
680	20240502	100000	0	2450	2450	2450	2450	0
681	20240502	095900	0	2450	2450	2450	2450	0
682	20240502	095800	0	2450	2450	2450	2450	0
683	20240502	095700	0	2450	2450	2450	2450	0
684	20240502	095600	0	2450	2450	2450	2450	0
685	20240502	095500	0	2450	2450	2450	2450	0
686	20240502	095400	0	2450	2450	2450	2450	0
687	20240502	095300	0	2450	2450	2450	2450	0
688	20240502	095200	0	2450	2450	2450	2450	0
689	20240502	095100	0	2450	2450	2450	2450	0
690	20240502	095000	0	2450	2450	2450	2450	0
691	20240502	094900	0	2450	2450	2450	2450	0
692	20240502	094800	0	2450	2450	2450	2450	0
693	20240502	094700	0	2450	2450	2450	2450	0
694	20240502	094600	0	2450	2450	2450	2450	0
695	20240502	094500	0	2450	2450	2450	2450	0
696	20240502	094400	0	2450	2450	2450	2450	0
697	20240502	094300	0	2450	2450	2450	2450	0
698	20240502	094200	0	2450	2450	2450	2450	0
699	20240502	094100	0	2450	2450	2450	2450	0
700	20240502	094000	0	2450	2450	2450	2450	0
701	20240502	093900	0	2450	2450	2450	2450	0
702	20240502	093800	0	2450	2450	2450	2450	0
703	20240502	093700	0	2450	2450	2450	2450	0
704	20240502	093600	0	2450	2450	2450	2450	0
705	20240502	093500	0	2450	2450	2450	2450	0
706	20240502	093400	0	2450	2450	2450	2450	0
707	20240502	093300	0	2450	2450	2450	2450	0
708	20240502	093200	0	2450	2450	2450	2450	0
709	20240502	093100	0	2450	2450	2450	2450	0
710	20240502	093000	0	2450	2450	2450	2450	0
711	20240502	092900	0	2450	2450	2450	2450	0
712	20240502	092800	0	2450	2450	2450	2450	0
713	20240502	092700	0	2450	2450	2450	2450	0
714	20240502	092600	0	2450	2450	2450	2450	0
715	20240502	092500	0	2450	2450	2450	2450	0
716	20240502	092400	0	2450	2450	2450	2450	0
717	20240502	092300	0	2450	2450	2450	2450	0
718	20240502	092200	0	2450	2450	2450	2450	0
719	20240502	092100	0	2450	2450	2450	2450	0
720	20240502	092000	0	2450	2450	2450	2450	0
721	20240502	091900	0	2450	2450	2450	2450	0
722	20240502	091800	0	2450	2450	2450	2450	0
723	20240502	091700	0	2450	2450	2450	2450	0
724	20240502	091600	0	2450	2450	2450	2450	0
725	20240502	091500	0	2450	2450	2450	2450	0
726	20240502	091400	0	2450	2450	2450	2450	0
727	20240502	091300	0	2450	2450	2450	2450	0
728	20240502	091200	0	2450	2450	2450	2450	0
729	20240502	091100	0	2450	2450	2450	2450	0
730	20240502	091000	0	2450	2450	2450	2450	0
731	20240502	090900	0	2450	2450	2450	2450	0
732	20240502	090800	0	2450	2450	2450	2450	0
733	20240502	090700	0	2450	2450	2450	2450	0
734	20240502	090600	0	2450	2450	2450	2450	0
735	20240502	090500	0	2450	2450	2450	2450	0
736	20240502	090400	0	2450	2450	2450	2450	0
737	20240502	090300	0	2450	2450	2450	2450	0
738	20240502	090200	0	2450	2450	2450	2450	0
739	20240502	090100	0	2450	2450	2450	2450	0
740	20240502	090000	0	2450	2450	2450	2450	0