KissMeData/246960/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	205200	17013330	8670	8670	8670	8670	60
3	20240502	205100	17013330	8670	8670	8670	8670	0
4	20240502	205000	17013330	8670	8670	8670	8670	0
5	20240502	204900	17013330	8670	8670	8670	8670	0
6	20240502	204800	17013330	8670	8670	8670	8670	0
7	20240502	204700	17013330	8670	8670	8670	8670	0
8	20240502	204600	17013330	8670	8670	8670	8670	0
9	20240502	204500	17013330	8670	8670	8670	8670	0
10	20240502	204400	17013330	8670	8670	8670	8670	0
11	20240502	204300	17013330	8670	8670	8670	8670	0
12	20240502	204200	17013330	8670	8670	8670	8670	0
13	20240502	204100	17013330	8670	8670	8670	8670	0
14	20240502	204000	17013330	8670	8670	8670	8670	0
15	20240502	203900	17013330	8670	8670	8670	8670	0
16	20240502	203800	17013330	8670	8670	8670	8670	0
17	20240502	203700	17013330	8670	8670	8670	8670	0
18	20240502	203600	17013330	8670	8670	8670	8670	0
19	20240502	203500	17013330	8670	8670	8670	8670	0
20	20240502	203400	17013330	8670	8670	8670	8670	0
21	20240502	203300	17013330	8670	8670	8670	8670	0
22	20240502	203200	17013330	8670	8670	8670	8670	0
23	20240502	203100	17013330	8670	8670	8670	8670	0
24	20240502	203000	17013330	8670	8670	8670	8670	0
25	20240502	202900	17013330	8670	8670	8670	8670	0
26	20240502	202800	17013330	8670	8670	8670	8670	0
27	20240502	202700	17013330	8670	8670	8670	8670	0
28	20240502	202600	17013330	8670	8670	8670	8670	0
29	20240502	202500	17013330	8670	8670	8670	8670	0
30	20240502	202400	17013330	8670	8670	8670	8670	0
31	20240502	202300	17013330	8670	8670	8670	8670	0
32	20240502	202200	17013330	8670	8670	8670	8670	60
33	20240502	202100	17013330	8670	8670	8670	8670	0
34	20240502	202000	17013330	8670	8670	8670	8670	0
35	20240502	201900	17013330	8670	8670	8670	8670	0
36	20240502	201800	17013330	8670	8670	8670	8670	0
37	20240502	201700	17013330	8670	8670	8670	8670	0
38	20240502	201600	17013330	8670	8670	8670	8670	0
39	20240502	201500	17013330	8670	8670	8670	8670	0
40	20240502	201400	17013330	8670	8670	8670	8670	0
41	20240502	201300	17013330	8670	8670	8670	8670	0
42	20240502	201200	17013330	8670	8670	8670	8670	0
43	20240502	201100	17013330	8670	8670	8670	8670	0
44	20240502	201000	17013330	8670	8670	8670	8670	0
45	20240502	200900	17013330	8670	8670	8670	8670	0
46	20240502	200800	17013330	8670	8670	8670	8670	0
47	20240502	200700	17013330	8670	8670	8670	8670	0
48	20240502	200600	17013330	8670	8670	8670	8670	0
49	20240502	200500	17013330	8670	8670	8670	8670	0
50	20240502	200400	17013330	8670	8670	8670	8670	0
51	20240502	200300	17013330	8670	8670	8670	8670	0
52	20240502	200200	17013330	8670	8670	8670	8670	0
53	20240502	200100	17013330	8670	8670	8670	8670	0
54	20240502	200000	17013330	8670	8670	8670	8670	0
55	20240502	195900	17013330	8670	8670	8670	8670	0
56	20240502	195800	17013330	8670	8670	8670	8670	0
57	20240502	195700	17013330	8670	8670	8670	8670	0
58	20240502	195600	17013330	8670	8670	8670	8670	0
59	20240502	195500	17013330	8670	8670	8670	8670	0
60	20240502	195400	17013330	8670	8670	8670	8670	0
61	20240502	195300	17013330	8670	8670	8670	8670	0
62	20240502	195200	17013330	8670	8670	8670	8670	60
63	20240502	195100	17013330	8670	8670	8670	8670	0
64	20240502	195000	17013330	8670	8670	8670	8670	0
65	20240502	194900	17013330	8670	8670	8670	8670	0
66	20240502	194800	17013330	8670	8670	8670	8670	0
67	20240502	194700	17013330	8670	8670	8670	8670	0
68	20240502	194600	17013330	8670	8670	8670	8670	0
69	20240502	194500	17013330	8670	8670	8670	8670	0
70	20240502	194400	17013330	8670	8670	8670	8670	0
71	20240502	194300	17013330	8670	8670	8670	8670	0
72	20240502	194200	17013330	8670	8670	8670	8670	0
73	20240502	194100	17013330	8670	8670	8670	8670	0
74	20240502	194000	17013330	8670	8670	8670	8670	0
75	20240502	193900	17013330	8670	8670	8670	8670	0
76	20240502	193800	17013330	8670	8670	8670	8670	0
77	20240502	193700	17013330	8670	8670	8670	8670	0
78	20240502	193600	17013330	8670	8670	8670	8670	0
79	20240502	193500	17013330	8670	8670	8670	8670	0
80	20240502	193400	17013330	8670	8670	8670	8670	0
81	20240502	193300	17013330	8670	8670	8670	8670	0
82	20240502	193200	17013330	8670	8670	8670	8670	0
83	20240502	193100	17013330	8670	8670	8670	8670	0
84	20240502	193000	17013330	8670	8670	8670	8670	0
85	20240502	192900	17013330	8670	8670	8670	8670	0
86	20240502	192800	17013330	8670	8670	8670	8670	0
87	20240502	192700	17013330	8670	8670	8670	8670	0
88	20240502	192600	17013330	8670	8670	8670	8670	0
89	20240502	192500	17013330	8670	8670	8670	8670	0
90	20240502	192400	17013330	8670	8670	8670	8670	0
91	20240502	192300	17013330	8670	8670	8670	8670	0
92	20240502	192200	17013330	8670	8670	8670	8670	60
93	20240502	192100	17013330	8670	8670	8670	8670	0
94	20240502	192000	17013330	8670	8670	8670	8670	0
95	20240502	191900	17013330	8670	8670	8670	8670	0
96	20240502	191800	17013330	8670	8670	8670	8670	0
97	20240502	191700	17013330	8670	8670	8670	8670	0
98	20240502	191600	17013330	8670	8670	8670	8670	0
99	20240502	191500	17013330	8670	8670	8670	8670	0
100	20240502	191400	17013330	8670	8670	8670	8670	0
101	20240502	191300	17013330	8670	8670	8670	8670	0
102	20240502	191200	17013330	8670	8670	8670	8670	0
103	20240502	191100	17013330	8670	8670	8670	8670	0
104	20240502	191000	17013330	8670	8670	8670	8670	0
105	20240502	190900	17013330	8670	8670	8670	8670	0
106	20240502	190800	17013330	8670	8670	8670	8670	0
107	20240502	190700	17013330	8670	8670	8670	8670	0
108	20240502	190600	17013330	8670	8670	8670	8670	0
109	20240502	190500	17013330	8670	8670	8670	8670	0
110	20240502	190400	17013330	8670	8670	8670	8670	0
111	20240502	190300	17013330	8670	8670	8670	8670	0
112	20240502	190200	17013330	8670	8670	8670	8670	0
113	20240502	190100	17013330	8670	8670	8670	8670	0
114	20240502	190000	17013330	8670	8670	8670	8670	0
115	20240502	185900	17013330	8670	8670	8670	8670	0
116	20240502	185800	17013330	8670	8670	8670	8670	0
117	20240502	185700	17013330	8670	8670	8670	8670	0
118	20240502	185600	17013330	8670	8670	8670	8670	0
119	20240502	185500	17013330	8670	8670	8670	8670	0
120	20240502	185400	17013330	8670	8670	8670	8670	0
121	20240502	185300	17013330	8670	8670	8670	8670	0
122	20240502	185200	17013330	8670	8670	8670	8670	60
123	20240502	185100	17013330	8670	8670	8670	8670	0
124	20240502	185000	17013330	8670	8670	8670	8670	0
125	20240502	184900	17013330	8670	8670	8670	8670	0
126	20240502	184800	17013330	8670	8670	8670	8670	0
127	20240502	184700	17013330	8670	8670	8670	8670	0
128	20240502	184600	17013330	8670	8670	8670	8670	0
129	20240502	184500	17013330	8670	8670	8670	8670	0
130	20240502	184400	17013330	8670	8670	8670	8670	0
131	20240502	184300	17013330	8670	8670	8670	8670	0
132	20240502	184200	17013330	8670	8670	8670	8670	0
133	20240502	184100	17013330	8670	8670	8670	8670	0
134	20240502	184000	17013330	8670	8670	8670	8670	0
135	20240502	183900	17013330	8670	8670	8670	8670	0
136	20240502	183800	17013330	8670	8670	8670	8670	0
137	20240502	183700	17013330	8670	8670	8670	8670	0
138	20240502	183600	17013330	8670	8670	8670	8670	0
139	20240502	183500	17013330	8670	8670	8670	8670	0
140	20240502	183400	17013330	8670	8670	8670	8670	0
141	20240502	183300	17013330	8670	8670	8670	8670	0
142	20240502	183200	17013330	8670	8670	8670	8670	0
143	20240502	183100	17013330	8670	8670	8670	8670	0
144	20240502	183000	17013330	8670	8670	8670	8670	0
145	20240502	182900	17013330	8670	8670	8670	8670	0
146	20240502	182800	17013330	8670	8670	8670	8670	0
147	20240502	182700	17013330	8670	8670	8670	8670	0
148	20240502	182600	17013330	8670	8670	8670	8670	0
149	20240502	182500	17013330	8670	8670	8670	8670	0
150	20240502	182400	17013330	8670	8670	8670	8670	0
151	20240502	182300	17013330	8670	8670	8670	8670	0
152	20240502	182200	17013330	8670	8670	8670	8670	60
153	20240502	182100	17013330	8670	8670	8670	8670	0
154	20240502	182000	17013330	8670	8670	8670	8670	0
155	20240502	181900	17013330	8670	8670	8670	8670	0
156	20240502	181800	17013330	8670	8670	8670	8670	0
157	20240502	181700	17013330	8670	8670	8670	8670	0
158	20240502	181600	17013330	8670	8670	8670	8670	0
159	20240502	181500	17013330	8670	8670	8670	8670	0
160	20240502	181400	17013330	8670	8670	8670	8670	0
161	20240502	181300	17013330	8670	8670	8670	8670	0
162	20240502	181200	17013330	8670	8670	8670	8670	0
163	20240502	181100	17013330	8670	8670	8670	8670	0
164	20240502	181000	17013330	8670	8670	8670	8670	0
165	20240502	180900	17013330	8670	8670	8670	8670	0
166	20240502	180800	17013330	8670	8670	8670	8670	0
167	20240502	180700	17013330	8670	8670	8670	8670	0
168	20240502	180600	17013330	8670	8670	8670	8670	0
169	20240502	180500	17013330	8670	8670	8670	8670	0
170	20240502	180400	17013330	8670	8670	8670	8670	0
171	20240502	180300	17013330	8670	8670	8670	8670	0
172	20240502	180200	17013330	8670	8670	8670	8670	0
173	20240502	180100	17013330	8670	8670	8670	8670	0
174	20240502	180000	17013330	8670	8670	8670	8670	0
175	20240502	175900	17013330	8670	8670	8670	8670	0
176	20240502	175800	17013330	8670	8670	8670	8670	0
177	20240502	175700	17013330	8670	8670	8670	8670	0
178	20240502	175600	17013330	8670	8670	8670	8670	0
179	20240502	175500	17013330	8670	8670	8670	8670	0
180	20240502	175400	17013330	8670	8670	8670	8670	0
181	20240502	175300	17013330	8670	8670	8670	8670	0
182	20240502	175200	17013330	8670	8670	8670	8670	60
183	20240502	175100	17013330	8670	8670	8670	8670	0
184	20240502	175000	17013330	8670	8670	8670	8670	0
185	20240502	174900	17013330	8670	8670	8670	8670	0
186	20240502	174800	17013330	8670	8670	8670	8670	0
187	20240502	174700	17013330	8670	8670	8670	8670	0
188	20240502	174600	17013330	8670	8670	8670	8670	0
189	20240502	174500	17013330	8670	8670	8670	8670	0
190	20240502	174400	17013330	8670	8670	8670	8670	0
191	20240502	174300	17013330	8670	8670	8670	8670	0
192	20240502	174200	17013330	8670	8670	8670	8670	0
193	20240502	174100	17013330	8670	8670	8670	8670	0
194	20240502	174000	17013330	8670	8670	8670	8670	0
195	20240502	173900	17013330	8670	8670	8670	8670	0
196	20240502	173800	17013330	8670	8670	8670	8670	0
197	20240502	173700	17013330	8670	8670	8670	8670	0
198	20240502	173600	17013330	8670	8670	8670	8670	0
199	20240502	173500	17013330	8670	8670	8670	8670	0
200	20240502	173400	17013330	8670	8670	8670	8670	0
201	20240502	173300	17013330	8670	8670	8670	8670	0
202	20240502	173200	17013330	8670	8670	8670	8670	0
203	20240502	173100	17013330	8670	8670	8670	8670	0
204	20240502	173000	17013330	8670	8670	8670	8670	0
205	20240502	172900	17013330	8670	8670	8670	8670	0
206	20240502	172800	17013330	8670	8670	8670	8670	0
207	20240502	172700	17013330	8670	8670	8670	8670	0
208	20240502	172600	17013330	8670	8670	8670	8670	0
209	20240502	172500	17013330	8670	8670	8670	8670	0
210	20240502	172400	17013330	8670	8670	8670	8670	0
211	20240502	172300	17013330	8670	8670	8670	8670	0
212	20240502	172200	17013330	8670	8670	8670	8670	60
213	20240502	172100	17013330	8670	8670	8670	8670	0
214	20240502	172000	17013330	8670	8670	8670	8670	0
215	20240502	171900	17013330	8670	8670	8670	8670	0
216	20240502	171800	17013330	8670	8670	8670	8670	0
217	20240502	171700	17013330	8670	8670	8670	8670	0
218	20240502	171600	17013330	8670	8670	8670	8670	0
219	20240502	171500	17013330	8670	8670	8670	8670	0
220	20240502	171400	17013330	8670	8670	8670	8670	0
221	20240502	171300	17013330	8670	8670	8670	8670	0
222	20240502	171200	17013330	8670	8670	8670	8670	0
223	20240502	171100	17013330	8670	8670	8670	8670	0
224	20240502	171000	17013330	8670	8670	8670	8670	0
225	20240502	170900	17013330	8670	8670	8670	8670	0
226	20240502	170800	17013330	8670	8670	8670	8670	0
227	20240502	170700	17013330	8670	8670	8670	8670	0
228	20240502	170600	17013330	8670	8670	8670	8670	0
229	20240502	170500	17013330	8670	8670	8670	8670	0
230	20240502	170400	17013330	8670	8670	8670	8670	0
231	20240502	170300	17013330	8670	8670	8670	8670	0
232	20240502	170200	17013330	8670	8670	8670	8670	0
233	20240502	170100	17013330	8670	8670	8670	8670	0
234	20240502	170000	17013330	8670	8670	8670	8670	0
235	20240502	165900	17013330	8670	8670	8670	8670	0
236	20240502	165800	17013330	8670	8670	8670	8670	0
237	20240502	165700	17013330	8670	8670	8670	8670	0
238	20240502	165600	17013330	8670	8670	8670	8670	0
239	20240502	165500	17013330	8670	8670	8670	8670	0
240	20240502	165400	17013330	8670	8670	8670	8670	0
241	20240502	165300	17013330	8670	8670	8670	8670	0
242	20240502	165200	17013330	8670	8670	8670	8670	60
243	20240502	165100	17013330	8670	8670	8670	8670	0
244	20240502	165000	17013330	8670	8670	8670	8670	0
245	20240502	164900	17013330	8670	8670	8670	8670	0
246	20240502	164800	17013330	8670	8670	8670	8670	0
247	20240502	164700	17013330	8670	8670	8670	8670	0
248	20240502	164600	17013330	8670	8670	8670	8670	0
249	20240502	164500	17013330	8670	8670	8670	8670	0
250	20240502	164400	17013330	8670	8670	8670	8670	0
251	20240502	164300	17013330	8670	8670	8670	8670	0
252	20240502	164200	17013330	8670	8670	8670	8670	0
253	20240502	164100	17013330	8670	8670	8670	8670	0
254	20240502	164000	17013330	8670	8670	8670	8670	0
255	20240502	163900	17013330	8670	8670	8670	8670	0
256	20240502	163800	17013330	8670	8670	8670	8670	0
257	20240502	163700	17013330	8670	8670	8670	8670	0
258	20240502	163600	17013330	8670	8670	8670	8670	0
259	20240502	163500	17013330	8670	8670	8670	8670	0
260	20240502	163400	17013330	8670	8670	8670	8670	0
261	20240502	163300	17013330	8670	8670	8670	8670	0
262	20240502	163200	17013330	8670	8670	8670	8670	0
263	20240502	163100	17013330	8670	8670	8670	8670	0
264	20240502	163000	17013330	8670	8670	8670	8670	0
265	20240502	162900	17013330	8670	8670	8670	8670	0
266	20240502	162800	17013330	8670	8670	8670	8670	0
267	20240502	162700	17013330	8670	8670	8670	8670	0
268	20240502	162600	17013330	8670	8670	8670	8670	0
269	20240502	162500	17013330	8670	8670	8670	8670	0
270	20240502	162400	17013330	8670	8670	8670	8670	0
271	20240502	162300	17013330	8670	8670	8670	8670	0
272	20240502	162200	17013330	8670	8670	8670	8670	60
273	20240502	162100	17013330	8670	8670	8670	8670	0
274	20240502	162000	17013330	8670	8670	8670	8670	0
275	20240502	161900	17013330	8670	8670	8670	8670	0
276	20240502	161800	17013330	8670	8670	8670	8670	0
277	20240502	161700	17013330	8670	8670	8670	8670	0
278	20240502	161600	17013330	8670	8670	8670	8670	0
279	20240502	161500	17013330	8670	8670	8670	8670	0
280	20240502	161400	17013330	8670	8670	8670	8670	0
281	20240502	161300	17013330	8670	8670	8670	8670	0
282	20240502	161200	17013330	8670	8670	8670	8670	0
283	20240502	161100	17013330	8670	8670	8670	8670	0
284	20240502	161000	17013330	8670	8670	8670	8670	0
285	20240502	160900	17013330	8670	8670	8670	8670	0
286	20240502	160800	17013330	8670	8670	8670	8670	0
287	20240502	160700	17013330	8670	8670	8670	8670	0
288	20240502	160600	17013330	8670	8670	8670	8670	0
289	20240502	160500	17013330	8670	8670	8670	8670	0
290	20240502	160400	17013330	8670	8670	8670	8670	0
291	20240502	160300	17013330	8670	8670	8670	8670	0
292	20240502	160200	17013330	8670	8670	8670	8670	0
293	20240502	160100	17013330	8670	8670	8670	8670	0
294	20240502	160000	17013330	8670	8670	8670	8670	0
295	20240502	155900	17013330	8670	8670	8670	8670	0
296	20240502	155800	17013330	8670	8670	8670	8670	0
297	20240502	155700	17013330	8670	8670	8670	8670	0
298	20240502	155600	17013330	8670	8670	8670	8670	0
299	20240502	155500	17013330	8670	8670	8670	8670	0
300	20240502	155400	17013330	8670	8670	8670	8670	0
301	20240502	155300	17013330	8670	8670	8670	8670	0
302	20240502	155200	17013330	8670	8670	8670	8670	60
303	20240502	155100	17013330	8670	8670	8670	8670	0
304	20240502	155000	17013330	8670	8670	8670	8670	0
305	20240502	154900	17013330	8670	8670	8670	8670	0
306	20240502	154800	17013330	8670	8670	8670	8670	0
307	20240502	154700	17013330	8670	8670	8670	8670	0
308	20240502	154600	17013330	8670	8670	8670	8670	0
309	20240502	154500	17013330	8670	8670	8670	8670	0
310	20240502	154400	17013330	8670	8670	8670	8670	0
311	20240502	154300	17013330	8670	8670	8670	8670	0
312	20240502	154200	17013330	8670	8670	8670	8670	0
313	20240502	154100	17013330	8670	8670	8670	8670	0
314	20240502	154000	17013330	8670	8670	8670	8670	0
315	20240502	153900	17013330	8670	8670	8670	8670	0
316	20240502	153800	17013330	8670	8670	8670	8670	0
317	20240502	153700	17013330	8670	8670	8670	8670	0
318	20240502	153600	17013330	8670	8670	8670	8670	0
319	20240502	153500	17013330	8670	8670	8670	8670	0
320	20240502	153400	17013330	8670	8670	8670	8670	0
321	20240502	153300	17013330	8670	8670	8670	8670	0
322	20240502	153200	17013330	8670	8670	8670	8670	0
323	20240502	153100	17013330	8670	8670	8670	8670	0
324	20240502	153000	17013330	8670	8670	8670	8670	60
325	20240502	152900	16493130	8690	8690	8690	8690	0
326	20240502	152800	16493130	8690	8690	8690	8690	0
327	20240502	152700	16493130	8690	8690	8690	8690	0
328	20240502	152600	16493130	8690	8690	8690	8690	0
329	20240502	152500	16493130	8690	8690	8690	8690	0
330	20240502	152400	16493130	8690	8690	8690	8690	0
331	20240502	152300	16493130	8690	8690	8690	8690	0
332	20240502	152200	16493130	8690	8690	8690	8690	0
333	20240502	152100	16493130	8690	8690	8690	8690	0
334	20240502	152000	16493130	8690	8690	8690	8690	0
335	20240502	151900	16493130	8690	8690	8690	8690	0
336	20240502	151800	16493130	8690	8690	8690	8690	0
337	20240502	151700	16493130	8690	8690	8690	8690	0
338	20240502	151600	16493130	8690	8690	8690	8690	4
339	20240502	151500	16458370	8690	8690	8690	8690	0
340	20240502	151400	16458370	8690	8690	8690	8690	0
341	20240502	151300	16458370	8690	8690	8690	8690	0
342	20240502	151200	16458370	8690	8690	8690	8690	5
343	20240502	151100	16414920	8690	8690	8690	8690	0
344	20240502	151000	16414920	8690	8690	8690	8690	0
345	20240502	150900	16414920	8690	8690	8690	8690	0
346	20240502	150800	16414920	8690	8690	8690	8690	0
347	20240502	150700	16414920	8690	8690	8690	8690	0
348	20240502	150600	16414920	8690	8690	8690	8690	0
349	20240502	150500	16414920	8690	8690	8690	8690	0
350	20240502	150400	16414920	8690	8690	8690	8690	0
351	20240502	150300	16414920	8690	8690	8690	8690	0
352	20240502	150200	16414920	8690	8690	8690	8690	27
353	20240502	150100	16180290	8690	8690	8690	8690	142
354	20240502	150000	14946310	8690	8690	8690	8690	0
355	20240502	145900	14946310	8690	8690	8690	8690	5
356	20240502	145800	14902860	8690	8690	8690	8690	0
357	20240502	145700	14902860	8690	8690	8690	8690	1
358	20240502	145600	14894170	8680	8680	8680	8680	0
359	20240502	145500	14894170	8680	8680	8680	8680	0
360	20240502	145400	14894170	8680	8680	8680	8680	0
361	20240502	145300	14894170	8680	8680	8680	8680	0
362	20240502	145200	14894170	8680	8680	8680	8680	0
363	20240502	145100	14894170	8680	8680	8680	8680	0
364	20240502	145000	14894170	8680	8680	8680	8680	0
365	20240502	144900	14894170	8680	8680	8680	8680	0
366	20240502	144800	14894170	8680	8680	8680	8680	0
367	20240502	144700	14894170	8680	8680	8680	8680	0
368	20240502	144600	14894170	8680	8680	8680	8680	0
369	20240502	144500	14894170	8680	8680	8680	8680	0
370	20240502	144400	14894170	8680	8680	8680	8680	0
371	20240502	144300	14894170	8680	8680	8680	8680	0
372	20240502	144200	14894170	8680	8680	8680	8680	3
373	20240502	144100	14868130	8670	8670	8670	8670	0
374	20240502	144000	14868130	8670	8670	8670	8670	0
375	20240502	143900	14868130	8670	8670	8670	8670	0
376	20240502	143800	14868130	8670	8670	8670	8670	0
377	20240502	143700	14868130	8670	8670	8670	8670	0
378	20240502	143600	14868130	8670	8670	8670	8670	0
379	20240502	143500	14868130	8670	8670	8670	8670	0
380	20240502	143400	14868130	8670	8670	8670	8670	0
381	20240502	143300	14868130	8670	8670	8670	8670	0
382	20240502	143200	14868130	8670	8670	8670	8670	0
383	20240502	143100	14868130	8670	8670	8670	8670	0
384	20240502	143000	14868130	8670	8670	8670	8670	0
385	20240502	142900	14868130	8670	8670	8670	8670	0
386	20240502	142800	14868130	8670	8670	8670	8670	0
387	20240502	142700	14868130	8670	8670	8670	8670	0
388	20240502	142600	14868130	8670	8670	8670	8670	0
389	20240502	142500	14868130	8670	8670	8670	8670	22
390	20240502	142400	14677390	8680	8680	8680	8680	28
391	20240502	142300	14434350	8680	8680	8680	8680	2
392	20240502	142200	14416990	8680	8680	8680	8680	0
393	20240502	142100	14416990	8680	8680	8680	8680	0
394	20240502	142000	14416990	8680	8680	8680	8680	60
395	20240502	141900	13896190	8700	8700	8700	8700	0
396	20240502	141800	13896190	8700	8700	8700	8700	0
397	20240502	141700	13896190	8700	8700	8700	8700	0
398	20240502	141600	13896190	8700	8700	8700	8700	0
399	20240502	141500	13896190	8700	8700	8700	8700	0
400	20240502	141400	13896190	8700	8700	8700	8700	0
401	20240502	141300	13896190	8700	8700	8700	8700	1
402	20240502	141200	13887490	8700	8700	8700	8700	1
403	20240502	141100	13878790	8680	8680	8680	8680	0
404	20240502	141000	13878790	8680	8680	8680	8680	50
405	20240502	140900	13444790	8690	8690	8690	8690	0
406	20240502	140800	13444790	8690	8690	8690	8690	0
407	20240502	140700	13444790	8690	8690	8690	8690	0
408	20240502	140600	13444790	8690	8690	8690	8690	0
409	20240502	140500	13444790	8690	8690	8690	8690	2
410	20240502	140400	13427410	8690	8690	8690	8690	0
411	20240502	140300	13427410	8690	8690	8690	8690	1
412	20240502	140200	13418720	8680	8680	8680	8680	0
413	20240502	140100	13418720	8680	8680	8680	8680	0
414	20240502	140000	13418720	8680	8680	8680	8680	0
415	20240502	135900	13418720	8680	8680	8680	8680	0
416	20240502	135800	13418720	8680	8680	8680	8680	0
417	20240502	135700	13418720	8680	8680	8680	8680	0
418	20240502	135600	13418720	8680	8680	8680	8680	0
419	20240502	135500	13418720	8680	8680	8680	8680	0
420	20240502	135400	13418720	8680	8680	8680	8680	0
421	20240502	135300	13418720	8680	8680	8680	8680	0
422	20240502	135200	13418720	8680	8680	8680	8680	8
423	20240502	135100	13349280	8680	8680	8680	8680	8
424	20240502	135000	13279840	8690	8690	8690	8690	7
425	20240502	134900	13219010	8700	8700	8700	8700	2
426	20240502	134800	13201610	8710	8710	8710	8710	0
427	20240502	134700	13201610	8710	8710	8710	8710	0
428	20240502	134600	13201610	8710	8710	8710	8710	0
429	20240502	134500	13201610	8710	8710	8710	8710	0
430	20240502	134400	13201610	8710	8710	8710	8710	0
431	20240502	134300	13201610	8710	8710	8710	8710	0
432	20240502	134200	13201610	8710	8710	8710	8710	0
433	20240502	134100	13201610	8710	8710	8710	8710	0
434	20240502	134000	13201610	8710	8710	8710	8710	1
435	20240502	133900	13192900	8710	8710	8710	8710	0
436	20240502	133800	13192900	8710	8710	8710	8710	0
437	20240502	133700	13192900	8710	8710	8710	8710	0
438	20240502	133600	13192900	8710	8710	8710	8710	0
439	20240502	133500	13192900	8710	8710	8710	8710	0
440	20240502	133400	13192900	8710	8710	8710	8710	0
441	20240502	133300	13192900	8710	8710	8710	8710	0
442	20240502	133200	13192900	8710	8710	8710	8710	0
443	20240502	133100	13192900	8710	8710	8710	8710	0
444	20240502	133000	13192900	8710	8710	8710	8710	0
445	20240502	132900	13192900	8710	8710	8710	8710	0
446	20240502	132800	13192900	8710	8710	8710	8710	0
447	20240502	132700	13192900	8710	8710	8710	8710	0
448	20240502	132600	13192900	8710	8710	8710	8710	0
449	20240502	132500	13192900	8710	8710	8710	8710	0
450	20240502	132400	13192900	8710	8710	8710	8710	0
451	20240502	132300	13192900	8710	8710	8710	8710	0
452	20240502	132200	13192900	8710	8710	8710	8710	0
453	20240502	132100	13192900	8710	8710	8710	8710	0
454	20240502	132000	13192900	8710	8710	8710	8710	0
455	20240502	131900	13192900	8710	8710	8710	8710	0
456	20240502	131800	13192900	8710	8710	8710	8710	0
457	20240502	131700	13192900	8710	8710	8710	8710	0
458	20240502	131600	13192900	8710	8710	8710	8710	0
459	20240502	131500	13192900	8710	8710	8710	8710	13
460	20240502	131400	13079670	8710	8710	8710	8710	0
461	20240502	131300	13079670	8710	8710	8710	8710	0
462	20240502	131200	13079670	8710	8710	8710	8710	0
463	20240502	131100	13079670	8710	8710	8710	8710	0
464	20240502	131000	13079670	8710	8710	8710	8710	0
465	20240502	130900	13079670	8710	8710	8710	8710	0
466	20240502	130800	13079670	8710	8710	8710	8710	0
467	20240502	130700	13079670	8710	8710	8710	8710	0
468	20240502	130600	13079670	8710	8710	8710	8710	0
469	20240502	130500	13079670	8710	8710	8710	8710	0
470	20240502	130400	13079670	8710	8710	8710	8710	0
471	20240502	130300	13079670	8710	8710	8710	8710	0
472	20240502	130200	13079670	8710	8710	8710	8710	0
473	20240502	130100	13079670	8710	8710	8710	8710	0
474	20240502	130000	13079670	8710	8710	8710	8710	0
475	20240502	125900	13079670	8710	8710	8710	8710	0
476	20240502	125800	13079670	8710	8710	8710	8710	0
477	20240502	125700	13079670	8710	8710	8710	8710	0
478	20240502	125600	13079670	8710	8710	8710	8710	0
479	20240502	125500	13079670	8710	8710	8710	8710	0
480	20240502	125400	13079670	8710	8710	8710	8710	0
481	20240502	125300	13079670	8710	8710	8710	8710	0
482	20240502	125200	13079670	8710	8710	8710	8710	0
483	20240502	125100	13079670	8710	8720	8720	8710	4
484	20240502	125000	13044820	8720	8720	8720	8720	0
485	20240502	124900	13044820	8720	8720	8720	8720	0
486	20240502	124800	13044820	8720	8720	8720	8720	3
487	20240502	124700	13018660	8730	8730	8730	8730	0
488	20240502	124600	13018660	8730	8730	8730	8730	0
489	20240502	124500	13018660	8730	8730	8730	8730	0
490	20240502	124400	13018660	8730	8730	8730	8730	0
491	20240502	124300	13018660	8730	8730	8730	8730	0
492	20240502	124200	13018660	8730	8730	8730	8730	0
493	20240502	124100	13018660	8730	8730	8730	8730	0
494	20240502	124000	13018660	8730	8730	8730	8730	0
495	20240502	123900	13018660	8730	8730	8730	8730	0
496	20240502	123800	13018660	8730	8730	8730	8730	0
497	20240502	123700	13018660	8730	8730	8730	8730	0
498	20240502	123600	13018660	8730	8730	8730	8730	0
499	20240502	123500	13018660	8730	8730	8730	8730	0
500	20240502	123400	13018660	8730	8730	8730	8730	0
501	20240502	123300	13018660	8730	8730	8730	8730	0
502	20240502	123200	13018660	8730	8730	8730	8730	0
503	20240502	123100	13018660	8730	8730	8730	8730	0
504	20240502	123000	13018660	8730	8730	8730	8730	0
505	20240502	122900	13018660	8730	8730	8730	8730	0
506	20240502	122800	13018660	8730	8730	8730	8730	0
507	20240502	122700	13018660	8730	8730	8730	8730	0
508	20240502	122600	13018660	8730	8730	8730	8730	0
509	20240502	122500	13018660	8730	8730	8730	8730	0
510	20240502	122400	13018660	8730	8730	8730	8730	0
511	20240502	122300	13018660	8730	8730	8730	8730	0
512	20240502	122200	13018660	8730	8730	8730	8730	0
513	20240502	122100	13018660	8730	8730	8730	8730	0
514	20240502	122000	13018660	8730	8730	8730	8730	0
515	20240502	121900	13018660	8730	8730	8730	8730	0
516	20240502	121800	13018660	8730	8730	8730	8730	0
517	20240502	121700	13018660	8730	8730	8730	8730	0
518	20240502	121600	13018660	8730	8730	8730	8730	0
519	20240502	121500	13018660	8730	8730	8730	8730	0
520	20240502	121400	13018660	8730	8730	8730	8730	0
521	20240502	121300	13018660	8730	8730	8730	8730	0
522	20240502	121200	13018660	8730	8730	8730	8730	0
523	20240502	121100	13018660	8730	8730	8730	8730	0
524	20240502	121000	13018660	8730	8730	8730	8730	0
525	20240502	120900	13018660	8730	8730	8730	8730	0
526	20240502	120800	13018660	8730	8730	8730	8730	0
527	20240502	120700	13018660	8730	8730	8730	8730	0
528	20240502	120600	13018660	8730	8730	8730	8730	0
529	20240502	120500	13018660	8730	8730	8730	8730	0
530	20240502	120400	13018660	8730	8730	8730	8730	0
531	20240502	120300	13018660	8730	8730	8730	8730	0
532	20240502	120200	13018660	8730	8730	8730	8730	0
533	20240502	120100	13018660	8730	8730	8730	8730	0
534	20240502	120000	13018660	8730	8730	8730	8730	0
535	20240502	115900	13018660	8730	8730	8730	8730	0
536	20240502	115800	13018660	8730	8730	8730	8730	0
537	20240502	115700	13018660	8730	8730	8730	8730	0
538	20240502	115600	13018660	8730	8730	8730	8730	0
539	20240502	115500	13018660	8730	8730	8730	8730	0
540	20240502	115400	13018660	8730	8730	8730	8730	0
541	20240502	115300	13018660	8730	8730	8730	8730	0
542	20240502	115200	13018660	8730	8730	8730	8730	0
543	20240502	115100	13018660	8730	8730	8730	8730	0
544	20240502	115000	13018660	8730	8730	8730	8730	0
545	20240502	114900	13018660	8730	8730	8730	8730	0
546	20240502	114800	13018660	8730	8730	8730	8730	0
547	20240502	114700	13018660	8730	8730	8730	8730	0
548	20240502	114600	13018660	8730	8730	8730	8730	0
549	20240502	114500	13018660	8730	8730	8730	8730	0
550	20240502	114400	13018660	8730	8730	8730	8730	0
551	20240502	114300	13018660	8730	8730	8730	8730	0
552	20240502	114200	13018660	8730	8730	8730	8730	0
553	20240502	114100	13018660	8730	8730	8730	8730	0
554	20240502	114000	13018660	8730	8730	8730	8730	1
555	20240502	113900	13009930	8740	8740	8740	8740	0
556	20240502	113800	13009930	8740	8740	8740	8740	0
557	20240502	113700	13009930	8740	8740	8740	8740	0
558	20240502	113600	13009930	8740	8740	8740	8740	0
559	20240502	113500	13009930	8740	8740	8740	8740	0
560	20240502	113400	13009930	8740	8740	8740	8740	0
561	20240502	113300	13009930	8740	8740	8740	8740	0
562	20240502	113200	13009930	8740	8740	8740	8740	0
563	20240502	113100	13009930	8740	8740	8740	8740	0
564	20240502	113000	13009930	8740	8740	8740	8740	0
565	20240502	112900	13009930	8740	8740	8740	8740	0
566	20240502	112800	13009930	8740	8740	8740	8740	0
567	20240502	112700	13009930	8740	8740	8740	8740	0
568	20240502	112600	13009930	8740	8740	8740	8740	0
569	20240502	112500	13009930	8740	8740	8740	8740	0
570	20240502	112400	13009930	8740	8740	8740	8740	0
571	20240502	112300	13009930	8740	8740	8740	8740	101
572	20240502	112200	12127190	8670	8670	8670	8670	0
573	20240502	112100	12127190	8670	8670	8670	8670	0
574	20240502	112000	12127190	8670	8670	8670	8670	0
575	20240502	111900	12127190	8670	8670	8670	8670	0
576	20240502	111800	12127190	8670	8670	8670	8670	0
577	20240502	111700	12127190	8670	8670	8670	8670	0
578	20240502	111600	12127190	8670	8670	8670	8670	0
579	20240502	111500	12127190	8670	8670	8670	8670	0
580	20240502	111400	12127190	8670	8670	8670	8670	0
581	20240502	111300	12127190	8670	8670	8670	8670	0
582	20240502	111200	12127190	8670	8670	8670	8670	0
583	20240502	111100	12127190	8670	8670	8670	8670	0
584	20240502	111000	12127190	8670	8670	8670	8670	150
585	20240502	110900	10826690	8720	8720	8720	8720	0
586	20240502	110800	10826690	8720	8720	8720	8720	0
587	20240502	110700	10826690	8720	8720	8720	8720	0
588	20240502	110600	10826690	8720	8720	8720	8720	0
589	20240502	110500	10826690	8720	8720	8720	8720	0
590	20240502	110400	10826690	8720	8720	8720	8720	0
591	20240502	110300	10826690	8720	8720	8720	8720	0
592	20240502	110200	10826690	8720	8690	8720	8690	590
593	20240502	110100	5689400	8700	8700	8700	8700	0
594	20240502	110000	5689400	8700	8700	8700	8700	0
595	20240502	105900	5689400	8700	8700	8700	8700	0
596	20240502	105800	5689400	8700	8700	8700	8700	0
597	20240502	105700	5689400	8700	8700	8700	8700	0
598	20240502	105600	5689400	8700	8700	8700	8700	0
599	20240502	105500	5689400	8700	8700	8700	8700	0
600	20240502	105400	5689400	8700	8700	8700	8700	0
601	20240502	105300	5689400	8700	8700	8700	8700	0
602	20240502	105200	5689400	8700	8700	8700	8700	0
603	20240502	105100	5689400	8700	8700	8700	8700	0
604	20240502	105000	5689400	8700	8700	8700	8700	37
605	20240502	104900	5367500	8700	8690	8700	8690	109
606	20240502	104800	4419470	8700	8700	8700	8700	0
607	20240502	104700	4419470	8700	8700	8700	8700	0
608	20240502	104600	4419470	8700	8700	8700	8700	0
609	20240502	104500	4419470	8700	8700	8700	8700	0
610	20240502	104400	4419470	8700	8700	8700	8700	0
611	20240502	104300	4419470	8700	8700	8700	8700	0
612	20240502	104200	4419470	8700	8700	8700	8700	0
613	20240502	104100	4419470	8700	8700	8700	8700	0
614	20240502	104000	4419470	8700	8700	8700	8700	0
615	20240502	103900	4419470	8700	8700	8700	8700	0
616	20240502	103800	4419470	8700	8700	8700	8700	0
617	20240502	103700	4419470	8700	8700	8700	8700	0
618	20240502	103600	4419470	8700	8700	8700	8700	0
619	20240502	103500	4419470	8700	8700	8700	8700	0
620	20240502	103400	4419470	8700	8700	8700	8700	0
621	20240502	103300	4419470	8700	8700	8700	8700	0
622	20240502	103200	4419470	8700	8700	8700	8700	0
623	20240502	103100	4419470	8700	8700	8700	8700	0
624	20240502	103000	4419470	8700	8700	8700	8700	0
625	20240502	102900	4419470	8700	8700	8700	8700	0
626	20240502	102800	4419470	8700	8700	8700	8700	100
627	20240502	102700	3549470	8700	8700	8700	8700	0
628	20240502	102600	3549470	8700	8700	8700	8700	0
629	20240502	102500	3549470	8700	8700	8700	8700	0
630	20240502	102400	3549470	8700	8700	8700	8700	0
631	20240502	102300	3549470	8700	8700	8700	8700	0
632	20240502	102200	3549470	8700	8700	8700	8700	0
633	20240502	102100	3549470	8700	8700	8700	8700	0
634	20240502	102000	3549470	8700	8700	8700	8700	0
635	20240502	101900	3549470	8700	8700	8700	8700	0
636	20240502	101800	3549470	8700	8700	8700	8700	0
637	20240502	101700	3549470	8700	8690	8700	8690	5
638	20240502	101600	3505990	8690	8690	8690	8690	6
639	20240502	101500	3453850	8650	8650	8650	8650	0
640	20240502	101400	3453850	8650	8650	8650	8650	0
641	20240502	101300	3453850	8650	8650	8650	8650	0
642	20240502	101200	3453850	8650	8650	8650	8650	0
643	20240502	101100	3453850	8650	8650	8650	8650	0
644	20240502	101000	3453850	8650	8650	8650	8650	0
645	20240502	100900	3453850	8650	8650	8650	8650	0
646	20240502	100800	3453850	8650	8650	8650	8650	0
647	20240502	100700	3453850	8650	8650	8650	8650	0
648	20240502	100600	3453850	8650	8650	8650	8650	0
649	20240502	100500	3453850	8650	8650	8650	8650	0
650	20240502	100400	3453850	8650	8650	8650	8650	0
651	20240502	100300	3453850	8650	8650	8650	8650	0
652	20240502	100200	3453850	8650	8650	8650	8650	0
653	20240502	100100	3453850	8650	8650	8650	8650	0
654	20240502	100000	3453850	8650	8650	8650	8650	0
655	20240502	095900	3453850	8650	8650	8650	8650	0
656	20240502	095800	3453850	8650	8650	8650	8650	0
657	20240502	095700	3453850	8650	8650	8650	8650	0
658	20240502	095600	3453850	8650	8650	8650	8650	15
659	20240502	095500	3324100	8650	8650	8650	8650	0
660	20240502	095400	3324100	8650	8650	8650	8650	1
661	20240502	095300	3315450	8650	8650	8650	8650	0
662	20240502	095200	3315450	8650	8650	8650	8650	0
663	20240502	095100	3315450	8650	8650	8650	8650	0
664	20240502	095000	3315450	8650	8650	8650	8650	0
665	20240502	094900	3315450	8650	8660	8660	8650	100
666	20240502	094800	2449940	8650	8650	8650	8650	0
667	20240502	094700	2449940	8650	8650	8650	8650	0
668	20240502	094600	2449940	8650	8650	8650	8650	0
669	20240502	094500	2449940	8650	8650	8650	8650	0
670	20240502	094400	2449940	8650	8650	8650	8650	0
671	20240502	094300	2449940	8650	8650	8650	8650	0
672	20240502	094200	2449940	8650	8650	8650	8650	0
673	20240502	094100	2449940	8650	8650	8650	8650	0
674	20240502	094000	2449940	8650	8650	8650	8650	0
675	20240502	093900	2449940	8650	8650	8650	8650	0
676	20240502	093800	2449940	8650	8650	8650	8650	0
677	20240502	093700	2449940	8650	8650	8650	8650	0
678	20240502	093600	2449940	8650	8650	8650	8650	0
679	20240502	093500	2449940	8650	8650	8650	8650	0
680	20240502	093400	2449940	8650	8650	8650	8650	0
681	20240502	093300	2449940	8650	8650	8650	8650	0
682	20240502	093200	2449940	8650	8650	8650	8650	0
683	20240502	093100	2449940	8650	8650	8650	8650	0
684	20240502	093000	2449940	8650	8650	8650	8650	0
685	20240502	092900	2449940	8650	8650	8650	8650	0
686	20240502	092800	2449940	8650	8650	8650	8650	0
687	20240502	092700	2449940	8650	8650	8650	8650	0
688	20240502	092600	2449940	8650	8650	8650	8650	0
689	20240502	092500	2449940	8650	8650	8650	8650	0
690	20240502	092400	2449940	8650	8650	8650	8650	0
691	20240502	092300	2449940	8650	8650	8650	8650	0
692	20240502	092200	2449940	8650	8650	8650	8650	0
693	20240502	092100	2449940	8650	8650	8650	8650	0
694	20240502	092000	2449940	8650	8690	8690	8650	9
695	20240502	091900	2371770	8690	8690	8690	8690	0
696	20240502	091800	2371770	8690	8690	8690	8690	3
697	20240502	091700	2345700	8700	8700	8700	8700	0
698	20240502	091600	2345700	8700	8700	8700	8700	29
699	20240502	091500	2093400	8700	8700	8700	8700	0
700	20240502	091400	2093400	8700	8700	8700	8700	40
701	20240502	091300	1745400	8700	8700	8700	8700	0
702	20240502	091200	1745400	8700	8700	8700	8700	0
703	20240502	091100	1745400	8700	8700	8700	8700	0
704	20240502	091000	1745400	8700	8700	8700	8700	0
705	20240502	090900	1745400	8700	8640	8700	8640	46
706	20240502	090800	1346820	8640	8640	8640	8640	11
707	20240502	090700	1251780	8650	8650	8650	8650	0
708	20240502	090600	1251780	8650	8650	8650	8650	0
709	20240502	090500	1251780	8650	8650	8650	8650	0
710	20240502	090400	1251780	8650	8650	8650	8650	0
711	20240502	090300	1251780	8650	8650	8650	8650	0
712	20240502	090200	1251780	8650	8650	8650	8650	0
713	20240502	090100	1251780	8650	8670	8670	8560	146
714	20240502	090000	0	8670	8670	8670	8670	0