KissMeData/244880/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	205200	3427450	3000	3000	3000	3000	1
3	20240502	205100	3427450	3000	3000	3000	3000	0
4	20240502	205000	3427450	3000	3000	3000	3000	0
5	20240502	204900	3427450	3000	3000	3000	3000	0
6	20240502	204800	3427450	3000	3000	3000	3000	0
7	20240502	204700	3427450	3000	3000	3000	3000	0
8	20240502	204600	3427450	3000	3000	3000	3000	0
9	20240502	204500	3427450	3000	3000	3000	3000	0
10	20240502	204400	3427450	3000	3000	3000	3000	0
11	20240502	204300	3427450	3000	3000	3000	3000	0
12	20240502	204200	3427450	3000	3000	3000	3000	0
13	20240502	204100	3427450	3000	3000	3000	3000	0
14	20240502	204000	3427450	3000	3000	3000	3000	0
15	20240502	203900	3427450	3000	3000	3000	3000	0
16	20240502	203800	3427450	3000	3000	3000	3000	0
17	20240502	203700	3427450	3000	3000	3000	3000	0
18	20240502	203600	3427450	3000	3000	3000	3000	0
19	20240502	203500	3427450	3000	3000	3000	3000	0
20	20240502	203400	3427450	3000	3000	3000	3000	0
21	20240502	203300	3427450	3000	3000	3000	3000	0
22	20240502	203200	3427450	3000	3000	3000	3000	0
23	20240502	203100	3427450	3000	3000	3000	3000	0
24	20240502	203000	3427450	3000	3000	3000	3000	0
25	20240502	202900	3427450	3000	3000	3000	3000	0
26	20240502	202800	3427450	3000	3000	3000	3000	0
27	20240502	202700	3427450	3000	3000	3000	3000	0
28	20240502	202600	3427450	3000	3000	3000	3000	0
29	20240502	202500	3427450	3000	3000	3000	3000	0
30	20240502	202400	3427450	3000	3000	3000	3000	0
31	20240502	202300	3427450	3000	3000	3000	3000	0
32	20240502	202200	3427450	3000	3000	3000	3000	1
33	20240502	202100	3427450	3000	3000	3000	3000	0
34	20240502	202000	3427450	3000	3000	3000	3000	0
35	20240502	201900	3427450	3000	3000	3000	3000	0
36	20240502	201800	3427450	3000	3000	3000	3000	0
37	20240502	201700	3427450	3000	3000	3000	3000	0
38	20240502	201600	3427450	3000	3000	3000	3000	0
39	20240502	201500	3427450	3000	3000	3000	3000	0
40	20240502	201400	3427450	3000	3000	3000	3000	0
41	20240502	201300	3427450	3000	3000	3000	3000	0
42	20240502	201200	3427450	3000	3000	3000	3000	0
43	20240502	201100	3427450	3000	3000	3000	3000	0
44	20240502	201000	3427450	3000	3000	3000	3000	0
45	20240502	200900	3427450	3000	3000	3000	3000	0
46	20240502	200800	3427450	3000	3000	3000	3000	0
47	20240502	200700	3427450	3000	3000	3000	3000	0
48	20240502	200600	3427450	3000	3000	3000	3000	0
49	20240502	200500	3427450	3000	3000	3000	3000	0
50	20240502	200400	3427450	3000	3000	3000	3000	0
51	20240502	200300	3427450	3000	3000	3000	3000	0
52	20240502	200200	3427450	3000	3000	3000	3000	0
53	20240502	200100	3427450	3000	3000	3000	3000	0
54	20240502	200000	3427450	3000	3000	3000	3000	0
55	20240502	195900	3427450	3000	3000	3000	3000	0
56	20240502	195800	3427450	3000	3000	3000	3000	0
57	20240502	195700	3427450	3000	3000	3000	3000	0
58	20240502	195600	3427450	3000	3000	3000	3000	0
59	20240502	195500	3427450	3000	3000	3000	3000	0
60	20240502	195400	3427450	3000	3000	3000	3000	0
61	20240502	195300	3427450	3000	3000	3000	3000	0
62	20240502	195200	3427450	3000	3000	3000	3000	1
63	20240502	195100	3427450	3000	3000	3000	3000	0
64	20240502	195000	3427450	3000	3000	3000	3000	0
65	20240502	194900	3427450	3000	3000	3000	3000	0
66	20240502	194800	3427450	3000	3000	3000	3000	0
67	20240502	194700	3427450	3000	3000	3000	3000	0
68	20240502	194600	3427450	3000	3000	3000	3000	0
69	20240502	194500	3427450	3000	3000	3000	3000	0
70	20240502	194400	3427450	3000	3000	3000	3000	0
71	20240502	194300	3427450	3000	3000	3000	3000	0
72	20240502	194200	3427450	3000	3000	3000	3000	0
73	20240502	194100	3427450	3000	3000	3000	3000	0
74	20240502	194000	3427450	3000	3000	3000	3000	0
75	20240502	193900	3427450	3000	3000	3000	3000	0
76	20240502	193800	3427450	3000	3000	3000	3000	0
77	20240502	193700	3427450	3000	3000	3000	3000	0
78	20240502	193600	3427450	3000	3000	3000	3000	0
79	20240502	193500	3427450	3000	3000	3000	3000	0
80	20240502	193400	3427450	3000	3000	3000	3000	0
81	20240502	193300	3427450	3000	3000	3000	3000	0
82	20240502	193200	3427450	3000	3000	3000	3000	0
83	20240502	193100	3427450	3000	3000	3000	3000	0
84	20240502	193000	3427450	3000	3000	3000	3000	0
85	20240502	192900	3427450	3000	3000	3000	3000	0
86	20240502	192800	3427450	3000	3000	3000	3000	0
87	20240502	192700	3427450	3000	3000	3000	3000	0
88	20240502	192600	3427450	3000	3000	3000	3000	0
89	20240502	192500	3427450	3000	3000	3000	3000	0
90	20240502	192400	3427450	3000	3000	3000	3000	0
91	20240502	192300	3427450	3000	3000	3000	3000	0
92	20240502	192200	3427450	3000	3000	3000	3000	1
93	20240502	192100	3427450	3000	3000	3000	3000	0
94	20240502	192000	3427450	3000	3000	3000	3000	0
95	20240502	191900	3427450	3000	3000	3000	3000	0
96	20240502	191800	3427450	3000	3000	3000	3000	0
97	20240502	191700	3427450	3000	3000	3000	3000	0
98	20240502	191600	3427450	3000	3000	3000	3000	0
99	20240502	191500	3427450	3000	3000	3000	3000	0
100	20240502	191400	3427450	3000	3000	3000	3000	0
101	20240502	191300	3427450	3000	3000	3000	3000	0
102	20240502	191200	3427450	3000	3000	3000	3000	0
103	20240502	191100	3427450	3000	3000	3000	3000	0
104	20240502	191000	3427450	3000	3000	3000	3000	0
105	20240502	190900	3427450	3000	3000	3000	3000	0
106	20240502	190800	3427450	3000	3000	3000	3000	0
107	20240502	190700	3427450	3000	3000	3000	3000	0
108	20240502	190600	3427450	3000	3000	3000	3000	0
109	20240502	190500	3427450	3000	3000	3000	3000	0
110	20240502	190400	3427450	3000	3000	3000	3000	0
111	20240502	190300	3427450	3000	3000	3000	3000	0
112	20240502	190200	3427450	3000	3000	3000	3000	0
113	20240502	190100	3427450	3000	3000	3000	3000	0
114	20240502	190000	3427450	3000	3000	3000	3000	0
115	20240502	185900	3427450	3000	3000	3000	3000	0
116	20240502	185800	3427450	3000	3000	3000	3000	0
117	20240502	185700	3427450	3000	3000	3000	3000	0
118	20240502	185600	3427450	3000	3000	3000	3000	0
119	20240502	185500	3427450	3000	3000	3000	3000	0
120	20240502	185400	3427450	3000	3000	3000	3000	0
121	20240502	185300	3427450	3000	3000	3000	3000	0
122	20240502	185200	3427450	3000	3000	3000	3000	1
123	20240502	185100	3427450	3000	3000	3000	3000	0
124	20240502	185000	3427450	3000	3000	3000	3000	0
125	20240502	184900	3427450	3000	3000	3000	3000	0
126	20240502	184800	3427450	3000	3000	3000	3000	0
127	20240502	184700	3427450	3000	3000	3000	3000	0
128	20240502	184600	3427450	3000	3000	3000	3000	0
129	20240502	184500	3427450	3000	3000	3000	3000	0
130	20240502	184400	3427450	3000	3000	3000	3000	0
131	20240502	184300	3427450	3000	3000	3000	3000	0
132	20240502	184200	3427450	3000	3000	3000	3000	0
133	20240502	184100	3427450	3000	3000	3000	3000	0
134	20240502	184000	3427450	3000	3000	3000	3000	0
135	20240502	183900	3427450	3000	3000	3000	3000	0
136	20240502	183800	3427450	3000	3000	3000	3000	0
137	20240502	183700	3427450	3000	3000	3000	3000	0
138	20240502	183600	3427450	3000	3000	3000	3000	0
139	20240502	183500	3427450	3000	3000	3000	3000	0
140	20240502	183400	3427450	3000	3000	3000	3000	0
141	20240502	183300	3427450	3000	3000	3000	3000	0
142	20240502	183200	3427450	3000	3000	3000	3000	0
143	20240502	183100	3427450	3000	3000	3000	3000	0
144	20240502	183000	3427450	3000	3000	3000	3000	0
145	20240502	182900	3427450	3000	3000	3000	3000	0
146	20240502	182800	3427450	3000	3000	3000	3000	0
147	20240502	182700	3427450	3000	3000	3000	3000	0
148	20240502	182600	3427450	3000	3000	3000	3000	0
149	20240502	182500	3427450	3000	3000	3000	3000	0
150	20240502	182400	3427450	3000	3000	3000	3000	0
151	20240502	182300	3427450	3000	3000	3000	3000	0
152	20240502	182200	3427450	3000	3000	3000	3000	1
153	20240502	182100	3427450	3000	3000	3000	3000	0
154	20240502	182000	3427450	3000	3000	3000	3000	0
155	20240502	181900	3427450	3000	3000	3000	3000	0
156	20240502	181800	3427450	3000	3000	3000	3000	0
157	20240502	181700	3427450	3000	3000	3000	3000	0
158	20240502	181600	3427450	3000	3000	3000	3000	0
159	20240502	181500	3427450	3000	3000	3000	3000	0
160	20240502	181400	3427450	3000	3000	3000	3000	0
161	20240502	181300	3427450	3000	3000	3000	3000	0
162	20240502	181200	3427450	3000	3000	3000	3000	0
163	20240502	181100	3427450	3000	3000	3000	3000	0
164	20240502	181000	3427450	3000	3000	3000	3000	0
165	20240502	180900	3427450	3000	3000	3000	3000	0
166	20240502	180800	3427450	3000	3000	3000	3000	0
167	20240502	180700	3427450	3000	3000	3000	3000	0
168	20240502	180600	3427450	3000	3000	3000	3000	0
169	20240502	180500	3427450	3000	3000	3000	3000	0
170	20240502	180400	3427450	3000	3000	3000	3000	0
171	20240502	180300	3427450	3000	3000	3000	3000	0
172	20240502	180200	3427450	3000	3000	3000	3000	0
173	20240502	180100	3427450	3000	3000	3000	3000	0
174	20240502	180000	3427450	3000	3000	3000	3000	0
175	20240502	175900	3427450	3000	3000	3000	3000	0
176	20240502	175800	3427450	3000	3000	3000	3000	0
177	20240502	175700	3427450	3000	3000	3000	3000	0
178	20240502	175600	3427450	3000	3000	3000	3000	0
179	20240502	175500	3427450	3000	3000	3000	3000	0
180	20240502	175400	3427450	3000	3000	3000	3000	0
181	20240502	175300	3427450	3000	3000	3000	3000	0
182	20240502	175200	3427450	3000	3000	3000	3000	1
183	20240502	175100	3427450	3000	3000	3000	3000	0
184	20240502	175000	3427450	3000	3000	3000	3000	0
185	20240502	174900	3427450	3000	3000	3000	3000	0
186	20240502	174800	3427450	3000	3000	3000	3000	0
187	20240502	174700	3427450	3000	3000	3000	3000	0
188	20240502	174600	3427450	3000	3000	3000	3000	0
189	20240502	174500	3427450	3000	3000	3000	3000	0
190	20240502	174400	3427450	3000	3000	3000	3000	0
191	20240502	174300	3427450	3000	3000	3000	3000	0
192	20240502	174200	3427450	3000	3000	3000	3000	0
193	20240502	174100	3427450	3000	3000	3000	3000	0
194	20240502	174000	3427450	3000	3000	3000	3000	0
195	20240502	173900	3427450	3000	3000	3000	3000	0
196	20240502	173800	3427450	3000	3000	3000	3000	0
197	20240502	173700	3427450	3000	3000	3000	3000	0
198	20240502	173600	3427450	3000	3000	3000	3000	0
199	20240502	173500	3427450	3000	3000	3000	3000	0
200	20240502	173400	3427450	3000	3000	3000	3000	0
201	20240502	173300	3427450	3000	3000	3000	3000	0
202	20240502	173200	3427450	3000	3000	3000	3000	0
203	20240502	173100	3427450	3000	3000	3000	3000	0
204	20240502	173000	3427450	3000	3000	3000	3000	0
205	20240502	172900	3427450	3000	3000	3000	3000	0
206	20240502	172800	3427450	3000	3000	3000	3000	0
207	20240502	172700	3427450	3000	3000	3000	3000	0
208	20240502	172600	3427450	3000	3000	3000	3000	0
209	20240502	172500	3427450	3000	3000	3000	3000	0
210	20240502	172400	3427450	3000	3000	3000	3000	0
211	20240502	172300	3427450	3000	3000	3000	3000	0
212	20240502	172200	3427450	3000	3000	3000	3000	1
213	20240502	172100	3427450	3000	3000	3000	3000	0
214	20240502	172000	3427450	3000	3000	3000	3000	0
215	20240502	171900	3427450	3000	3000	3000	3000	0
216	20240502	171800	3427450	3000	3000	3000	3000	0
217	20240502	171700	3427450	3000	3000	3000	3000	0
218	20240502	171600	3427450	3000	3000	3000	3000	0
219	20240502	171500	3427450	3000	3000	3000	3000	0
220	20240502	171400	3427450	3000	3000	3000	3000	0
221	20240502	171300	3427450	3000	3000	3000	3000	0
222	20240502	171200	3427450	3000	3000	3000	3000	0
223	20240502	171100	3427450	3000	3000	3000	3000	0
224	20240502	171000	3427450	3000	3000	3000	3000	0
225	20240502	170900	3427450	3000	3000	3000	3000	0
226	20240502	170800	3427450	3000	3000	3000	3000	0
227	20240502	170700	3427450	3000	3000	3000	3000	0
228	20240502	170600	3427450	3000	3000	3000	3000	0
229	20240502	170500	3427450	3000	3000	3000	3000	0
230	20240502	170400	3427450	3000	3000	3000	3000	0
231	20240502	170300	3427450	3000	3000	3000	3000	0
232	20240502	170200	3427450	3000	3000	3000	3000	0
233	20240502	170100	3427450	3000	3000	3000	3000	0
234	20240502	170000	3427450	3000	3000	3000	3000	0
235	20240502	165900	3427450	3000	3000	3000	3000	0
236	20240502	165800	3427450	3000	3000	3000	3000	0
237	20240502	165700	3427450	3000	3000	3000	3000	0
238	20240502	165600	3427450	3000	3000	3000	3000	0
239	20240502	165500	3427450	3000	3000	3000	3000	0
240	20240502	165400	3427450	3000	3000	3000	3000	0
241	20240502	165300	3427450	3000	3000	3000	3000	0
242	20240502	165200	3427450	3000	3000	3000	3000	1
243	20240502	165100	3427450	3000	3000	3000	3000	0
244	20240502	165000	3427450	3000	3000	3000	3000	0
245	20240502	164900	3427450	3000	3000	3000	3000	0
246	20240502	164800	3427450	3000	3000	3000	3000	0
247	20240502	164700	3427450	3000	3000	3000	3000	0
248	20240502	164600	3427450	3000	3000	3000	3000	0
249	20240502	164500	3427450	3000	3000	3000	3000	0
250	20240502	164400	3427450	3000	3000	3000	3000	0
251	20240502	164300	3427450	3000	3000	3000	3000	0
252	20240502	164200	3427450	3000	3000	3000	3000	0
253	20240502	164100	3427450	3000	3000	3000	3000	0
254	20240502	164000	3427450	3000	3000	3000	3000	0
255	20240502	163900	3427450	3000	3000	3000	3000	0
256	20240502	163800	3427450	3000	3000	3000	3000	0
257	20240502	163700	3427450	3000	3000	3000	3000	0
258	20240502	163600	3427450	3000	3000	3000	3000	0
259	20240502	163500	3427450	3000	3000	3000	3000	0
260	20240502	163400	3427450	3000	3000	3000	3000	0
261	20240502	163300	3427450	3000	3000	3000	3000	0
262	20240502	163200	3427450	3000	3000	3000	3000	0
263	20240502	163100	3427450	3000	3000	3000	3000	0
264	20240502	163000	3427450	3000	3000	3000	3000	0
265	20240502	162900	3427450	3000	3000	3000	3000	0
266	20240502	162800	3427450	3000	3000	3000	3000	0
267	20240502	162700	3427450	3000	3000	3000	3000	0
268	20240502	162600	3427450	3000	3000	3000	3000	0
269	20240502	162500	3427450	3000	3000	3000	3000	0
270	20240502	162400	3427450	3000	3000	3000	3000	0
271	20240502	162300	3427450	3000	3000	3000	3000	0
272	20240502	162200	3427450	3000	3000	3000	3000	1
273	20240502	162100	3427450	3000	3000	3000	3000	0
274	20240502	162000	3427450	3000	3000	3000	3000	0
275	20240502	161900	3427450	3000	3000	3000	3000	0
276	20240502	161800	3427450	3000	3000	3000	3000	0
277	20240502	161700	3427450	3000	3000	3000	3000	0
278	20240502	161600	3427450	3000	3000	3000	3000	0
279	20240502	161500	3427450	3000	3000	3000	3000	0
280	20240502	161400	3427450	3000	3000	3000	3000	0
281	20240502	161300	3427450	3000	3000	3000	3000	0
282	20240502	161200	3427450	3000	3000	3000	3000	0
283	20240502	161100	3427450	3000	3000	3000	3000	0
284	20240502	161000	3427450	3000	3000	3000	3000	0
285	20240502	160900	3427450	3000	3000	3000	3000	0
286	20240502	160800	3427450	3000	3000	3000	3000	0
287	20240502	160700	3427450	3000	3000	3000	3000	0
288	20240502	160600	3427450	3000	3000	3000	3000	0
289	20240502	160500	3427450	3000	3000	3000	3000	0
290	20240502	160400	3427450	3000	3000	3000	3000	0
291	20240502	160300	3427450	3000	3000	3000	3000	0
292	20240502	160200	3427450	3000	3000	3000	3000	0
293	20240502	160100	3427450	3000	3000	3000	3000	0
294	20240502	160000	3427450	3000	3000	3000	3000	0
295	20240502	155900	3427450	3000	3000	3000	3000	0
296	20240502	155800	3427450	3000	3000	3000	3000	0
297	20240502	155700	3427450	3000	3000	3000	3000	0
298	20240502	155600	3427450	3000	3000	3000	3000	0
299	20240502	155500	3427450	3000	3000	3000	3000	0
300	20240502	155400	3427450	3000	3000	3000	3000	0
301	20240502	155300	3427450	3000	3000	3000	3000	0
302	20240502	155200	3427450	3000	3000	3000	3000	1
303	20240502	155100	3427450	3000	3000	3000	3000	0
304	20240502	155000	3427450	3000	3000	3000	3000	0
305	20240502	154900	3427450	3000	3000	3000	3000	0
306	20240502	154800	3427450	3000	3000	3000	3000	0
307	20240502	154700	3427450	3000	3000	3000	3000	0
308	20240502	154600	3427450	3000	3000	3000	3000	0
309	20240502	154500	3427450	3000	3000	3000	3000	0
310	20240502	154400	3427450	3000	3000	3000	3000	0
311	20240502	154300	3427450	3000	3000	3000	3000	0
312	20240502	154200	3427450	3000	3000	3000	3000	0
313	20240502	154100	3427450	3000	3000	3000	3000	0
314	20240502	154000	3427450	3000	3000	3000	3000	0
315	20240502	153900	3427450	3000	3000	3000	3000	0
316	20240502	153800	3427450	3000	3000	3000	3000	0
317	20240502	153700	3427450	3000	3000	3000	3000	0
318	20240502	153600	3427450	3000	3000	3000	3000	0
319	20240502	153500	3427450	3000	3000	3000	3000	0
320	20240502	153400	3427450	3000	3000	3000	3000	0
321	20240502	153300	3427450	3000	3000	3000	3000	0
322	20240502	153200	3427450	3000	3000	3000	3000	0
323	20240502	153100	3427450	3000	3000	3000	3000	0
324	20240502	153000	3427450	3000	3000	3000	3000	0
325	20240502	152900	3427450	3000	3000	3000	3000	0
326	20240502	152800	3427450	3000	3000	3000	3000	0
327	20240502	152700	3427450	3000	3000	3000	3000	0
328	20240502	152600	3427450	3000	3000	3000	3000	0
329	20240502	152500	3427450	3000	3000	3000	3000	0
330	20240502	152400	3427450	3000	3000	3000	3000	0
331	20240502	152300	3427450	3000	3000	3000	3000	0
332	20240502	152200	3427450	3000	3000	3000	3000	0
333	20240502	152100	3427450	3000	3000	3000	3000	0
334	20240502	152000	3427450	3000	3000	3000	3000	0
335	20240502	151900	3427450	3000	3000	3000	3000	0
336	20240502	151800	3427450	3000	3000	3000	3000	0
337	20240502	151700	3427450	3000	3000	3000	3000	0
338	20240502	151600	3427450	3000	3000	3000	3000	0
339	20240502	151500	3427450	3000	3000	3000	3000	0
340	20240502	151400	3427450	3000	3000	3000	3000	0
341	20240502	151300	3427450	3000	3000	3000	3000	0
342	20240502	151200	3427450	3000	3000	3000	3000	0
343	20240502	151100	3427450	3000	3000	3000	3000	0
344	20240502	151000	3427450	3000	3000	3000	3000	0
345	20240502	150900	3427450	3000	3000	3000	3000	0
346	20240502	150800	3427450	3000	3000	3000	3000	0
347	20240502	150700	3427450	3000	3000	3000	3000	0
348	20240502	150600	3427450	3000	3000	3000	3000	0
349	20240502	150500	3427450	3000	3000	3000	3000	0
350	20240502	150400	3427450	3000	3000	3000	3000	0
351	20240502	150300	3427450	3000	3000	3000	3000	0
352	20240502	150200	3427450	3000	3000	3000	3000	0
353	20240502	150100	3427450	3000	3000	3000	3000	0
354	20240502	150000	3427450	3000	3000	3000	3000	0
355	20240502	145900	3427450	3000	3000	3000	3000	0
356	20240502	145800	3427450	3000	3000	3000	3000	0
357	20240502	145700	3427450	3000	3000	3000	3000	0
358	20240502	145600	3427450	3000	3000	3000	3000	0
359	20240502	145500	3427450	3000	3000	3000	3000	0
360	20240502	145400	3427450	3000	3000	3000	3000	0
361	20240502	145300	3427450	3000	3000	3000	3000	0
362	20240502	145200	3427450	3000	3000	3000	3000	0
363	20240502	145100	3427450	3000	3000	3000	3000	0
364	20240502	145000	3427450	3000	3000	3000	3000	0
365	20240502	144900	3427450	3000	3000	3000	3000	0
366	20240502	144800	3427450	3000	3000	3000	3000	0
367	20240502	144700	3427450	3000	3000	3000	3000	0
368	20240502	144600	3427450	3000	3000	3000	3000	1
369	20240502	144500	3424450	3060	3060	3060	3060	0
370	20240502	144400	3424450	3060	3060	3060	3060	0
371	20240502	144300	3424450	3060	3060	3060	3060	0
372	20240502	144200	3424450	3060	3060	3060	3060	0
373	20240502	144100	3424450	3060	3060	3060	3060	0
374	20240502	144000	3424450	3060	3060	3060	3060	0
375	20240502	143900	3424450	3060	3060	3060	3060	0
376	20240502	143800	3424450	3060	3060	3060	3060	0
377	20240502	143700	3424450	3060	3060	3060	3060	0
378	20240502	143600	3424450	3060	3060	3060	3060	0
379	20240502	143500	3424450	3060	3060	3060	3060	0
380	20240502	143400	3424450	3060	3060	3060	3060	0
381	20240502	143300	3424450	3060	3060	3060	3060	0
382	20240502	143200	3424450	3060	3060	3060	3060	0
383	20240502	143100	3424450	3060	3060	3060	3060	0
384	20240502	143000	3424450	3060	3060	3060	3060	0
385	20240502	142900	3424450	3060	3060	3060	3060	0
386	20240502	142800	3424450	3060	3060	3060	3060	0
387	20240502	142700	3424450	3060	3060	3060	3060	0
388	20240502	142600	3424450	3060	3060	3060	3060	0
389	20240502	142500	3424450	3060	3060	3060	3060	0
390	20240502	142400	3424450	3060	3060	3060	3060	0
391	20240502	142300	3424450	3060	3060	3060	3060	0
392	20240502	142200	3424450	3060	3060	3060	3060	0
393	20240502	142100	3424450	3060	3060	3060	3060	0
394	20240502	142000	3424450	3060	3060	3060	3060	0
395	20240502	141900	3424450	3060	3060	3060	3060	0
396	20240502	141800	3424450	3060	3060	3060	3060	0
397	20240502	141700	3424450	3060	3060	3060	3060	0
398	20240502	141600	3424450	3060	3060	3060	3060	0
399	20240502	141500	3424450	3060	3060	3060	3060	0
400	20240502	141400	3424450	3060	3060	3060	3060	0
401	20240502	141300	3424450	3060	3060	3060	3060	0
402	20240502	141200	3424450	3060	3060	3060	3060	0
403	20240502	141100	3424450	3060	3060	3060	3060	0
404	20240502	141000	3424450	3060	3060	3060	3060	0
405	20240502	140900	3424450	3060	3060	3060	3060	0
406	20240502	140800	3424450	3060	3060	3060	3060	0
407	20240502	140700	3424450	3060	3060	3060	3060	0
408	20240502	140600	3424450	3060	3060	3060	3060	0
409	20240502	140500	3424450	3060	3060	3060	3060	0
410	20240502	140400	3424450	3060	3060	3060	3060	0
411	20240502	140300	3424450	3060	3060	3060	3060	0
412	20240502	140200	3424450	3060	3060	3060	3060	0
413	20240502	140100	3424450	3060	3060	3060	3060	0
414	20240502	140000	3424450	3060	3060	3060	3060	0
415	20240502	135900	3424450	3060	3060	3060	3060	0
416	20240502	135800	3424450	3060	3060	3060	3060	0
417	20240502	135700	3424450	3060	3060	3060	3060	0
418	20240502	135600	3424450	3060	3060	3060	3060	0
419	20240502	135500	3424450	3060	3060	3060	3060	0
420	20240502	135400	3424450	3060	3060	3060	3060	0
421	20240502	135300	3424450	3060	3060	3060	3060	0
422	20240502	135200	3424450	3060	3060	3060	3060	0
423	20240502	135100	3424450	3060	3060	3060	3060	0
424	20240502	135000	3424450	3060	3060	3060	3060	0
425	20240502	134900	3424450	3060	3060	3060	3060	0
426	20240502	134800	3424450	3060	3060	3060	3060	0
427	20240502	134700	3424450	3060	3060	3060	3060	0
428	20240502	134600	3424450	3060	3060	3060	3060	0
429	20240502	134500	3424450	3060	3060	3060	3060	0
430	20240502	134400	3424450	3060	3060	3060	3060	0
431	20240502	134300	3424450	3060	3060	3060	3060	0
432	20240502	134200	3424450	3060	3060	3060	3060	0
433	20240502	134100	3424450	3060	3060	3060	3060	0
434	20240502	134000	3424450	3060	3060	3060	3060	0
435	20240502	133900	3424450	3060	3060	3060	3060	0
436	20240502	133800	3424450	3060	3060	3060	3060	0
437	20240502	133700	3424450	3060	3060	3060	3060	0
438	20240502	133600	3424450	3060	3060	3060	3060	0
439	20240502	133500	3424450	3060	3060	3060	3060	0
440	20240502	133400	3424450	3060	3060	3060	3060	0
441	20240502	133300	3424450	3060	3060	3060	3060	0
442	20240502	133200	3424450	3060	3060	3060	3060	0
443	20240502	133100	3424450	3060	3060	3060	3060	0
444	20240502	133000	3424450	3060	3060	3060	3060	0
445	20240502	132900	3424450	3060	3060	3060	3060	0
446	20240502	132800	3424450	3060	3060	3060	3060	0
447	20240502	132700	3424450	3060	3060	3060	3060	0
448	20240502	132600	3424450	3060	3060	3060	3060	0
449	20240502	132500	3424450	3060	3060	3060	3060	0
450	20240502	132400	3424450	3060	3060	3060	3060	0
451	20240502	132300	3424450	3060	3060	3060	3060	0
452	20240502	132200	3424450	3060	3060	3060	3060	0
453	20240502	132100	3424450	3060	3060	3060	3060	0
454	20240502	132000	3424450	3060	3060	3060	3060	0
455	20240502	131900	3424450	3060	3060	3060	3060	0
456	20240502	131800	3424450	3060	3060	3060	3060	0
457	20240502	131700	3424450	3060	3060	3060	3060	0
458	20240502	131600	3424450	3060	3060	3060	3060	0
459	20240502	131500	3424450	3060	3060	3060	3060	0
460	20240502	131400	3424450	3060	3060	3060	3060	0
461	20240502	131300	3424450	3060	3060	3060	3060	0
462	20240502	131200	3424450	3060	3060	3060	3060	0
463	20240502	131100	3424450	3060	3060	3060	3060	0
464	20240502	131000	3424450	3060	3060	3060	3060	0
465	20240502	130900	3424450	3060	3060	3060	3060	0
466	20240502	130800	3424450	3060	3060	3060	3060	0
467	20240502	130700	3424450	3060	3060	3060	3060	0
468	20240502	130600	3424450	3060	3060	3060	3060	0
469	20240502	130500	3424450	3060	3060	3060	3060	0
470	20240502	130400	3424450	3060	3060	3060	3060	0
471	20240502	130300	3424450	3060	3060	3060	3060	0
472	20240502	130200	3424450	3060	3060	3060	3060	0
473	20240502	130100	3424450	3060	3060	3060	3060	0
474	20240502	130000	3424450	3060	3060	3060	3060	0
475	20240502	125900	3424450	3060	3060	3060	3060	0
476	20240502	125800	3424450	3060	3060	3060	3060	0
477	20240502	125700	3424450	3060	3060	3060	3060	0
478	20240502	125600	3424450	3060	3060	3060	3060	0
479	20240502	125500	3424450	3060	3060	3060	3060	0
480	20240502	125400	3424450	3060	3060	3060	3060	0
481	20240502	125300	3424450	3060	3060	3060	3060	0
482	20240502	125200	3424450	3060	3060	3060	3060	0
483	20240502	125100	3424450	3060	3060	3060	3060	0
484	20240502	125000	3424450	3060	3060	3060	3060	0
485	20240502	124900	3424450	3060	3060	3060	3060	0
486	20240502	124800	3424450	3060	3060	3060	3060	0
487	20240502	124700	3424450	3060	3060	3060	3060	0
488	20240502	124600	3424450	3060	3060	3060	3060	0
489	20240502	124500	3424450	3060	3060	3060	3060	0
490	20240502	124400	3424450	3060	3060	3060	3060	0
491	20240502	124300	3424450	3060	3060	3060	3060	0
492	20240502	124200	3424450	3060	3060	3060	3060	0
493	20240502	124100	3424450	3060	3060	3060	3060	0
494	20240502	124000	3424450	3060	3060	3060	3060	0
495	20240502	123900	3424450	3060	3060	3060	3060	0
496	20240502	123800	3424450	3060	3060	3060	3060	0
497	20240502	123700	3424450	3060	3060	3060	3060	0
498	20240502	123600	3424450	3060	3060	3060	3060	0
499	20240502	123500	3424450	3060	3060	3060	3060	0
500	20240502	123400	3424450	3060	3060	3060	3060	0
501	20240502	123300	3424450	3060	3060	3060	3060	0
502	20240502	123200	3424450	3060	3060	3060	3060	0
503	20240502	123100	3424450	3060	3060	3060	3060	0
504	20240502	123000	3424450	3060	3060	3060	3060	0
505	20240502	122900	3424450	3060	3060	3060	3060	0
506	20240502	122800	3424450	3060	3060	3060	3060	0
507	20240502	122700	3424450	3060	3060	3060	3060	0
508	20240502	122600	3424450	3060	2920	3060	2900	1176
509	20240502	122500	3090	3090	3090	3090	3090	0
510	20240502	122400	3090	3090	3090	3090	3090	0
511	20240502	122300	3090	3090	3090	3090	3090	0
512	20240502	122200	3090	3090	3090	3090	3090	0
513	20240502	122100	3090	3090	3090	3090	3090	0
514	20240502	122000	3090	3090	3090	3090	3090	0
515	20240502	121900	3090	3090	3090	3090	3090	0
516	20240502	121800	3090	3090	3090	3090	3090	0
517	20240502	121700	3090	3090	3090	3090	3090	0
518	20240502	121600	3090	3090	3090	3090	3090	0
519	20240502	121500	3090	3090	3090	3090	3090	0
520	20240502	121400	3090	3090	3090	3090	3090	0
521	20240502	121300	3090	3090	3090	3090	3090	0
522	20240502	121200	3090	3090	3090	3090	3090	0
523	20240502	121100	3090	3090	3090	3090	3090	0
524	20240502	121000	3090	3090	3090	3090	3090	0
525	20240502	120900	3090	3090	3090	3090	3090	0
526	20240502	120800	3090	3090	3090	3090	3090	0
527	20240502	120700	3090	3090	3090	3090	3090	0
528	20240502	120600	3090	3090	3090	3090	3090	0
529	20240502	120500	3090	3090	3090	3090	3090	0
530	20240502	120400	3090	3090	3090	3090	3090	0
531	20240502	120300	3090	3090	3090	3090	3090	0
532	20240502	120200	3090	3090	3090	3090	3090	0
533	20240502	120100	3090	3090	3090	3090	3090	0
534	20240502	120000	3090	3090	3090	3090	3090	0
535	20240502	115900	3090	3090	3090	3090	3090	0
536	20240502	115800	3090	3090	3090	3090	3090	0
537	20240502	115700	3090	3090	3090	3090	3090	0
538	20240502	115600	3090	3090	3090	3090	3090	0
539	20240502	115500	3090	3090	3090	3090	3090	0
540	20240502	115400	3090	3090	3090	3090	3090	0
541	20240502	115300	3090	3090	3090	3090	3090	0
542	20240502	115200	3090	3090	3090	3090	3090	0
543	20240502	115100	3090	3090	3090	3090	3090	0
544	20240502	115000	3090	3090	3090	3090	3090	0
545	20240502	114900	3090	3090	3090	3090	3090	0
546	20240502	114800	3090	3090	3090	3090	3090	0
547	20240502	114700	3090	3090	3090	3090	3090	0
548	20240502	114600	3090	3090	3090	3090	3090	0
549	20240502	114500	3090	3090	3090	3090	3090	0
550	20240502	114400	3090	3090	3090	3090	3090	0
551	20240502	114300	3090	3090	3090	3090	3090	0
552	20240502	114200	3090	3090	3090	3090	3090	0
553	20240502	114100	3090	3090	3090	3090	3090	0
554	20240502	114000	3090	3090	3090	3090	3090	0
555	20240502	113900	3090	3090	3090	3090	3090	0
556	20240502	113800	3090	3090	3090	3090	3090	0
557	20240502	113700	3090	3090	3090	3090	3090	0
558	20240502	113600	3090	3090	3090	3090	3090	0
559	20240502	113500	3090	3090	3090	3090	3090	0
560	20240502	113400	3090	3090	3090	3090	3090	0
561	20240502	113300	3090	3090	3090	3090	3090	0
562	20240502	113200	3090	3090	3090	3090	3090	0
563	20240502	113100	3090	3090	3090	3090	3090	0
564	20240502	113000	3090	3090	3090	3090	3090	0
565	20240502	112900	3090	3090	3090	3090	3090	0
566	20240502	112800	3090	3090	3090	3090	3090	0
567	20240502	112700	3090	3090	3090	3090	3090	0
568	20240502	112600	3090	3090	3090	3090	3090	0
569	20240502	112500	3090	3090	3090	3090	3090	0
570	20240502	112400	3090	3090	3090	3090	3090	0
571	20240502	112300	3090	3090	3090	3090	3090	0
572	20240502	112200	3090	3090	3090	3090	3090	0
573	20240502	112100	3090	3090	3090	3090	3090	0
574	20240502	112000	3090	3090	3090	3090	3090	0
575	20240502	111900	3090	3090	3090	3090	3090	0
576	20240502	111800	3090	3090	3090	3090	3090	0
577	20240502	111700	3090	3090	3090	3090	3090	0
578	20240502	111600	3090	3090	3090	3090	3090	0
579	20240502	111500	3090	3090	3090	3090	3090	0
580	20240502	111400	3090	3090	3090	3090	3090	0
581	20240502	111300	3090	3090	3090	3090	3090	0
582	20240502	111200	3090	3090	3090	3090	3090	0
583	20240502	111100	3090	3090	3090	3090	3090	0
584	20240502	111000	3090	3090	3090	3090	3090	0
585	20240502	110900	3090	3090	3090	3090	3090	0
586	20240502	110800	3090	3090	3090	3090	3090	0
587	20240502	110700	3090	3090	3090	3090	3090	0
588	20240502	110600	3090	3090	3090	3090	3090	0
589	20240502	110500	3090	3090	3090	3090	3090	0
590	20240502	110400	3090	3090	3090	3090	3090	0
591	20240502	110300	3090	3090	3090	3090	3090	0
592	20240502	110200	3090	3090	3090	3090	3090	0
593	20240502	110100	3090	3090	3090	3090	3090	0
594	20240502	110000	3090	3090	3090	3090	3090	0
595	20240502	105900	3090	3090	3090	3090	3090	0
596	20240502	105800	3090	3090	3090	3090	3090	0
597	20240502	105700	3090	3090	3090	3090	3090	0
598	20240502	105600	3090	3090	3090	3090	3090	0
599	20240502	105500	3090	3090	3090	3090	3090	0
600	20240502	105400	3090	3090	3090	3090	3090	0
601	20240502	105300	3090	3090	3090	3090	3090	0
602	20240502	105200	3090	3090	3090	3090	3090	0
603	20240502	105100	3090	3090	3090	3090	3090	0
604	20240502	105000	3090	3090	3090	3090	3090	0
605	20240502	104900	3090	3090	3090	3090	3090	0
606	20240502	104800	3090	3090	3090	3090	3090	0
607	20240502	104700	3090	3090	3090	3090	3090	0
608	20240502	104600	3090	3090	3090	3090	3090	0
609	20240502	104500	3090	3090	3090	3090	3090	0
610	20240502	104400	3090	3090	3090	3090	3090	0
611	20240502	104300	3090	3090	3090	3090	3090	0
612	20240502	104200	3090	3090	3090	3090	3090	0
613	20240502	104100	3090	3090	3090	3090	3090	0
614	20240502	104000	3090	3090	3090	3090	3090	0
615	20240502	103900	3090	3090	3090	3090	3090	0
616	20240502	103800	3090	3090	3090	3090	3090	0
617	20240502	103700	3090	3090	3090	3090	3090	0
618	20240502	103600	3090	3090	3090	3090	3090	0
619	20240502	103500	3090	3090	3090	3090	3090	0
620	20240502	103400	3090	3090	3090	3090	3090	0
621	20240502	103300	3090	3090	3090	3090	3090	0
622	20240502	103200	3090	3090	3090	3090	3090	0
623	20240502	103100	3090	3090	3090	3090	3090	0
624	20240502	103000	3090	3090	3090	3090	3090	0
625	20240502	102900	3090	3090	3090	3090	3090	0
626	20240502	102800	3090	3090	3090	3090	3090	0
627	20240502	102700	3090	3090	3090	3090	3090	0
628	20240502	102600	3090	3090	3090	3090	3090	0
629	20240502	102500	3090	3090	3090	3090	3090	0
630	20240502	102400	3090	3090	3090	3090	3090	0
631	20240502	102300	3090	3090	3090	3090	3090	0
632	20240502	102200	3090	3090	3090	3090	3090	0
633	20240502	102100	3090	3090	3090	3090	3090	0
634	20240502	102000	3090	3090	3090	3090	3090	0
635	20240502	101900	3090	3090	3090	3090	3090	0
636	20240502	101800	3090	3090	3090	3090	3090	0
637	20240502	101700	3090	3090	3090	3090	3090	0
638	20240502	101600	3090	3090	3090	3090	3090	0
639	20240502	101500	3090	3090	3090	3090	3090	0
640	20240502	101400	3090	3090	3090	3090	3090	0
641	20240502	101300	3090	3090	3090	3090	3090	0
642	20240502	101200	3090	3090	3090	3090	3090	0
643	20240502	101100	3090	3090	3090	3090	3090	0
644	20240502	101000	3090	3090	3090	3090	3090	0
645	20240502	100900	3090	3090	3090	3090	3090	0
646	20240502	100800	3090	3090	3090	3090	3090	0
647	20240502	100700	3090	3090	3090	3090	3090	0
648	20240502	100600	3090	3090	3090	3090	3090	0
649	20240502	100500	3090	3090	3090	3090	3090	0
650	20240502	100400	3090	3090	3090	3090	3090	0
651	20240502	100300	3090	3090	3090	3090	3090	0
652	20240502	100200	3090	3090	3090	3090	3090	0
653	20240502	100100	3090	3090	3090	3090	3090	0
654	20240502	100000	3090	3090	3090	3090	3090	0
655	20240502	095900	3090	3090	3090	3090	3090	0
656	20240502	095800	3090	3090	3090	3090	3090	0
657	20240502	095700	3090	3090	3090	3090	3090	0
658	20240502	095600	3090	3090	3090	3090	3090	0
659	20240502	095500	3090	3090	3090	3090	3090	0
660	20240502	095400	3090	3090	3090	3090	3090	0
661	20240502	095300	3090	3090	3090	3090	3090	0
662	20240502	095200	3090	3090	3090	3090	3090	0
663	20240502	095100	3090	3090	3090	3090	3090	0
664	20240502	095000	3090	3090	3090	3090	3090	0
665	20240502	094900	3090	3090	3090	3090	3090	0
666	20240502	094800	3090	3090	3090	3090	3090	0
667	20240502	094700	3090	3090	3090	3090	3090	0
668	20240502	094600	3090	3090	3090	3090	3090	0
669	20240502	094500	3090	3090	3090	3090	3090	0
670	20240502	094400	3090	3090	3090	3090	3090	0
671	20240502	094300	3090	3090	3090	3090	3090	0
672	20240502	094200	3090	3090	3090	3090	3090	0
673	20240502	094100	3090	3090	3090	3090	3090	0
674	20240502	094000	3090	3090	3090	3090	3090	0
675	20240502	093900	3090	3090	3090	3090	3090	0
676	20240502	093800	3090	3090	3090	3090	3090	0
677	20240502	093700	3090	3090	3090	3090	3090	0
678	20240502	093600	3090	3090	3090	3090	3090	0
679	20240502	093500	3090	3090	3090	3090	3090	0
680	20240502	093400	3090	3090	3090	3090	3090	0
681	20240502	093300	3090	3090	3090	3090	3090	0
682	20240502	093200	3090	3090	3090	3090	3090	0
683	20240502	093100	3090	3090	3090	3090	3090	0
684	20240502	093000	3090	3090	3090	3090	3090	0
685	20240502	092900	3090	3090	3090	3090	3090	0
686	20240502	092800	3090	3090	3090	3090	3090	0
687	20240502	092700	3090	3090	3090	3090	3090	0
688	20240502	092600	3090	3090	3090	3090	3090	0
689	20240502	092500	3090	3090	3090	3090	3090	0
690	20240502	092400	3090	3090	3090	3090	3090	0
691	20240502	092300	3090	3090	3090	3090	3090	0
692	20240502	092200	3090	3090	3090	3090	3090	1
693	20240502	092100	0	2980	2980	2980	2980	0
694	20240502	092000	0	2980	2980	2980	2980	0
695	20240502	091900	0	2980	2980	2980	2980	0
696	20240502	091800	0	2980	2980	2980	2980	0
697	20240502	091700	0	2980	2980	2980	2980	0
698	20240502	091600	0	2980	2980	2980	2980	0
699	20240502	091500	0	2980	2980	2980	2980	0
700	20240502	091400	0	2980	2980	2980	2980	0
701	20240502	091300	0	2980	2980	2980	2980	0
702	20240502	091200	0	2980	2980	2980	2980	0
703	20240502	091100	0	2980	2980	2980	2980	0
704	20240502	091000	0	2980	2980	2980	2980	0
705	20240502	090900	0	2980	2980	2980	2980	0
706	20240502	090800	0	2980	2980	2980	2980	0
707	20240502	090700	0	2980	2980	2980	2980	0
708	20240502	090600	0	2980	2980	2980	2980	0
709	20240502	090500	0	2980	2980	2980	2980	0
710	20240502	090400	0	2980	2980	2980	2980	0
711	20240502	090300	0	2980	2980	2980	2980	0
712	20240502	090200	0	2980	2980	2980	2980	0
713	20240502	090100	0	2980	2980	2980	2980	0
714	20240502	090000	0	2980	2980	2980	2980	0