KissMeData/185190/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	203200	2200	1000	1000	1000	1000	1
3	20240503	203100	2200	1000	1000	1000	1000	0
4	20240503	203000	2200	1000	1000	1000	1000	0
5	20240503	202900	2200	1000	1000	1000	1000	0
6	20240503	202800	2200	1000	1000	1000	1000	0
7	20240503	202700	2200	1000	1000	1000	1000	0
8	20240503	202600	2200	1000	1000	1000	1000	0
9	20240503	202500	2200	1000	1000	1000	1000	0
10	20240503	202400	2200	1000	1000	1000	1000	0
11	20240503	202300	2200	1000	1000	1000	1000	0
12	20240503	202200	2200	1000	1000	1000	1000	0
13	20240503	202100	2200	1000	1000	1000	1000	0
14	20240503	202000	2200	1000	1000	1000	1000	0
15	20240503	201900	2200	1000	1000	1000	1000	0
16	20240503	201800	2200	1000	1000	1000	1000	0
17	20240503	201700	2200	1000	1000	1000	1000	0
18	20240503	201600	2200	1000	1000	1000	1000	0
19	20240503	201500	2200	1000	1000	1000	1000	0
20	20240503	201400	2200	1000	1000	1000	1000	0
21	20240503	201300	2200	1000	1000	1000	1000	0
22	20240503	201200	2200	1000	1000	1000	1000	0
23	20240503	201100	2200	1000	1000	1000	1000	0
24	20240503	201000	2200	1000	1000	1000	1000	0
25	20240503	200900	2200	1000	1000	1000	1000	0
26	20240503	200800	2200	1000	1000	1000	1000	0
27	20240503	200700	2200	1000	1000	1000	1000	0
28	20240503	200600	2200	1000	1000	1000	1000	0
29	20240503	200500	2200	1000	1000	1000	1000	0
30	20240503	200400	2200	1000	1000	1000	1000	0
31	20240503	200300	2200	1000	1000	1000	1000	0
32	20240503	200200	2200	1000	1000	1000	1000	1
33	20240503	200100	2200	1000	1000	1000	1000	0
34	20240503	200000	2200	1000	1000	1000	1000	0
35	20240503	195900	2200	1000	1000	1000	1000	0
36	20240503	195800	2200	1000	1000	1000	1000	0
37	20240503	195700	2200	1000	1000	1000	1000	0
38	20240503	195600	2200	1000	1000	1000	1000	0
39	20240503	195500	2200	1000	1000	1000	1000	0
40	20240503	195400	2200	1000	1000	1000	1000	0
41	20240503	195300	2200	1000	1000	1000	1000	0
42	20240503	195200	2200	1000	1000	1000	1000	0
43	20240503	195100	2200	1000	1000	1000	1000	0
44	20240503	195000	2200	1000	1000	1000	1000	0
45	20240503	194900	2200	1000	1000	1000	1000	0
46	20240503	194800	2200	1000	1000	1000	1000	0
47	20240503	194700	2200	1000	1000	1000	1000	0
48	20240503	194600	2200	1000	1000	1000	1000	0
49	20240503	194500	2200	1000	1000	1000	1000	0
50	20240503	194400	2200	1000	1000	1000	1000	0
51	20240503	194300	2200	1000	1000	1000	1000	0
52	20240503	194200	2200	1000	1000	1000	1000	0
53	20240503	194100	2200	1000	1000	1000	1000	0
54	20240503	194000	2200	1000	1000	1000	1000	0
55	20240503	193900	2200	1000	1000	1000	1000	0
56	20240503	193800	2200	1000	1000	1000	1000	0
57	20240503	193700	2200	1000	1000	1000	1000	0
58	20240503	193600	2200	1000	1000	1000	1000	0
59	20240503	193500	2200	1000	1000	1000	1000	0
60	20240503	193400	2200	1000	1000	1000	1000	0
61	20240503	193300	2200	1000	1000	1000	1000	0
62	20240503	193200	2200	1000	1000	1000	1000	1
63	20240503	193100	2200	1000	1000	1000	1000	0
64	20240503	193000	2200	1000	1000	1000	1000	0
65	20240503	192900	2200	1000	1000	1000	1000	0
66	20240503	192800	2200	1000	1000	1000	1000	0
67	20240503	192700	2200	1000	1000	1000	1000	0
68	20240503	192600	2200	1000	1000	1000	1000	0
69	20240503	192500	2200	1000	1000	1000	1000	0
70	20240503	192400	2200	1000	1000	1000	1000	0
71	20240503	192300	2200	1000	1000	1000	1000	0
72	20240503	192200	2200	1000	1000	1000	1000	0
73	20240503	192100	2200	1000	1000	1000	1000	0
74	20240503	192000	2200	1000	1000	1000	1000	0
75	20240503	191900	2200	1000	1000	1000	1000	0
76	20240503	191800	2200	1000	1000	1000	1000	0
77	20240503	191700	2200	1000	1000	1000	1000	0
78	20240503	191600	2200	1000	1000	1000	1000	0
79	20240503	191500	2200	1000	1000	1000	1000	0
80	20240503	191400	2200	1000	1000	1000	1000	0
81	20240503	191300	2200	1000	1000	1000	1000	0
82	20240503	191200	2200	1000	1000	1000	1000	0
83	20240503	191100	2200	1000	1000	1000	1000	0
84	20240503	191000	2200	1000	1000	1000	1000	0
85	20240503	190900	2200	1000	1000	1000	1000	0
86	20240503	190800	2200	1000	1000	1000	1000	0
87	20240503	190700	2200	1000	1000	1000	1000	0
88	20240503	190600	2200	1000	1000	1000	1000	0
89	20240503	190500	2200	1000	1000	1000	1000	0
90	20240503	190400	2200	1000	1000	1000	1000	0
91	20240503	190300	2200	1000	1000	1000	1000	0
92	20240503	190200	2200	1000	1000	1000	1000	1
93	20240503	190100	2200	1000	1000	1000	1000	0
94	20240503	190000	2200	1000	1000	1000	1000	0
95	20240503	185900	2200	1000	1000	1000	1000	0
96	20240503	185800	2200	1000	1000	1000	1000	0
97	20240503	185700	2200	1000	1000	1000	1000	0
98	20240503	185600	2200	1000	1000	1000	1000	0
99	20240503	185500	2200	1000	1000	1000	1000	0
100	20240503	185400	2200	1000	1000	1000	1000	0
101	20240503	185300	2200	1000	1000	1000	1000	0
102	20240503	185200	2200	1000	1000	1000	1000	0
103	20240503	185100	2200	1000	1000	1000	1000	0
104	20240503	185000	2200	1000	1000	1000	1000	0
105	20240503	184900	2200	1000	1000	1000	1000	0
106	20240503	184800	2200	1000	1000	1000	1000	0
107	20240503	184700	2200	1000	1000	1000	1000	0
108	20240503	184600	2200	1000	1000	1000	1000	0
109	20240503	184500	2200	1000	1000	1000	1000	0
110	20240503	184400	2200	1000	1000	1000	1000	0
111	20240503	184300	2200	1000	1000	1000	1000	0
112	20240503	184200	2200	1000	1000	1000	1000	0
113	20240503	184100	2200	1000	1000	1000	1000	0
114	20240503	184000	2200	1000	1000	1000	1000	0
115	20240503	183900	2200	1000	1000	1000	1000	0
116	20240503	183800	2200	1000	1000	1000	1000	0
117	20240503	183700	2200	1000	1000	1000	1000	0
118	20240503	183600	2200	1000	1000	1000	1000	0
119	20240503	183500	2200	1000	1000	1000	1000	0
120	20240503	183400	2200	1000	1000	1000	1000	0
121	20240503	183300	2200	1000	1000	1000	1000	0
122	20240503	183200	2200	1000	1000	1000	1000	1
123	20240503	183100	2200	1000	1000	1000	1000	0
124	20240503	183000	2200	1000	1000	1000	1000	0
125	20240503	182900	2200	1000	1000	1000	1000	0
126	20240503	182800	2200	1000	1000	1000	1000	0
127	20240503	182700	2200	1000	1000	1000	1000	0
128	20240503	182600	2200	1000	1000	1000	1000	0
129	20240503	182500	2200	1000	1000	1000	1000	0
130	20240503	182400	2200	1000	1000	1000	1000	0
131	20240503	182300	2200	1000	1000	1000	1000	0
132	20240503	182200	2200	1000	1000	1000	1000	0
133	20240503	182100	2200	1000	1000	1000	1000	0
134	20240503	182000	2200	1000	1000	1000	1000	0
135	20240503	181900	2200	1000	1000	1000	1000	0
136	20240503	181800	2200	1000	1000	1000	1000	0
137	20240503	181700	2200	1000	1000	1000	1000	0
138	20240503	181600	2200	1000	1000	1000	1000	0
139	20240503	181500	2200	1000	1000	1000	1000	0
140	20240503	181400	2200	1000	1000	1000	1000	0
141	20240503	181300	2200	1000	1000	1000	1000	0
142	20240503	181200	2200	1000	1000	1000	1000	0
143	20240503	181100	2200	1000	1000	1000	1000	0
144	20240503	181000	2200	1000	1000	1000	1000	0
145	20240503	180900	2200	1000	1000	1000	1000	0
146	20240503	180800	2200	1000	1000	1000	1000	0
147	20240503	180700	2200	1000	1000	1000	1000	0
148	20240503	180600	2200	1000	1000	1000	1000	0
149	20240503	180500	2200	1000	1000	1000	1000	0
150	20240503	180400	2200	1000	1000	1000	1000	0
151	20240503	180300	2200	1000	1000	1000	1000	0
152	20240503	180200	2200	1000	1000	1000	1000	1
153	20240503	180100	2200	1000	1000	1000	1000	0
154	20240503	180000	2200	1000	1000	1000	1000	0
155	20240503	175900	2200	1000	1000	1000	1000	0
156	20240503	175800	2200	1000	1000	1000	1000	0
157	20240503	175700	2200	1000	1000	1000	1000	0
158	20240503	175600	2200	1000	1000	1000	1000	0
159	20240503	175500	2200	1000	1000	1000	1000	0
160	20240503	175400	2200	1000	1000	1000	1000	0
161	20240503	175300	2200	1000	1000	1000	1000	0
162	20240503	175200	2200	1000	1000	1000	1000	0
163	20240503	175100	2200	1000	1000	1000	1000	0
164	20240503	175000	2200	1000	1000	1000	1000	0
165	20240503	174900	2200	1000	1000	1000	1000	0
166	20240503	174800	2200	1000	1000	1000	1000	0
167	20240503	174700	2200	1000	1000	1000	1000	0
168	20240503	174600	2200	1000	1000	1000	1000	0
169	20240503	174500	2200	1000	1000	1000	1000	0
170	20240503	174400	2200	1000	1000	1000	1000	0
171	20240503	174300	2200	1000	1000	1000	1000	0
172	20240503	174200	2200	1000	1000	1000	1000	0
173	20240503	174100	2200	1000	1000	1000	1000	0
174	20240503	174000	2200	1000	1000	1000	1000	0
175	20240503	173900	2200	1000	1000	1000	1000	0
176	20240503	173800	2200	1000	1000	1000	1000	0
177	20240503	173700	2200	1000	1000	1000	1000	0
178	20240503	173600	2200	1000	1000	1000	1000	0
179	20240503	173500	2200	1000	1000	1000	1000	0
180	20240503	173400	2200	1000	1000	1000	1000	0
181	20240503	173300	2200	1000	1000	1000	1000	0
182	20240503	173200	2200	1000	1000	1000	1000	1
183	20240503	173100	2200	1000	1000	1000	1000	0
184	20240503	173000	2200	1000	1000	1000	1000	0
185	20240503	172900	2200	1000	1000	1000	1000	0
186	20240503	172800	2200	1000	1000	1000	1000	0
187	20240503	172700	2200	1000	1000	1000	1000	0
188	20240503	172600	2200	1000	1000	1000	1000	0
189	20240503	172500	2200	1000	1000	1000	1000	0
190	20240503	172400	2200	1000	1000	1000	1000	0
191	20240503	172300	2200	1000	1000	1000	1000	0
192	20240503	172200	2200	1000	1000	1000	1000	0
193	20240503	172100	2200	1000	1000	1000	1000	0
194	20240503	172000	2200	1000	1000	1000	1000	0
195	20240503	171900	2200	1000	1000	1000	1000	0
196	20240503	171800	2200	1000	1000	1000	1000	0
197	20240503	171700	2200	1000	1000	1000	1000	0
198	20240503	171600	2200	1000	1000	1000	1000	0
199	20240503	171500	2200	1000	1000	1000	1000	0
200	20240503	171400	2200	1000	1000	1000	1000	0
201	20240503	171300	2200	1000	1000	1000	1000	0
202	20240503	171200	2200	1000	1000	1000	1000	0
203	20240503	171100	2200	1000	1000	1000	1000	0
204	20240503	171000	2200	1000	1000	1000	1000	0
205	20240503	170900	2200	1000	1000	1000	1000	0
206	20240503	170800	2200	1000	1000	1000	1000	0
207	20240503	170700	2200	1000	1000	1000	1000	0
208	20240503	170600	2200	1000	1000	1000	1000	0
209	20240503	170500	2200	1000	1000	1000	1000	0
210	20240503	170400	2200	1000	1000	1000	1000	0
211	20240503	170300	2200	1000	1000	1000	1000	0
212	20240503	170200	2200	1000	1000	1000	1000	1
213	20240503	170100	2200	1000	1000	1000	1000	0
214	20240503	170000	2200	1000	1000	1000	1000	0
215	20240503	165900	2200	1000	1000	1000	1000	0
216	20240503	165800	2200	1000	1000	1000	1000	0
217	20240503	165700	2200	1000	1000	1000	1000	0
218	20240503	165600	2200	1000	1000	1000	1000	0
219	20240503	165500	2200	1000	1000	1000	1000	0
220	20240503	165400	2200	1000	1000	1000	1000	0
221	20240503	165300	2200	1000	1000	1000	1000	0
222	20240503	165200	2200	1000	1000	1000	1000	0
223	20240503	165100	2200	1000	1000	1000	1000	0
224	20240503	165000	2200	1000	1000	1000	1000	0
225	20240503	164900	2200	1000	1000	1000	1000	0
226	20240503	164800	2200	1000	1000	1000	1000	0
227	20240503	164700	2200	1000	1000	1000	1000	0
228	20240503	164600	2200	1000	1000	1000	1000	0
229	20240503	164500	2200	1000	1000	1000	1000	0
230	20240503	164400	2200	1000	1000	1000	1000	0
231	20240503	164300	2200	1000	1000	1000	1000	0
232	20240503	164200	2200	1000	1000	1000	1000	0
233	20240503	164100	2200	1000	1000	1000	1000	0
234	20240503	164000	2200	1000	1000	1000	1000	0
235	20240503	163900	2200	1000	1000	1000	1000	0
236	20240503	163800	2200	1000	1000	1000	1000	0
237	20240503	163700	2200	1000	1000	1000	1000	0
238	20240503	163600	2200	1000	1000	1000	1000	0
239	20240503	163500	2200	1000	1000	1000	1000	0
240	20240503	163400	2200	1000	1000	1000	1000	0
241	20240503	163300	2200	1000	1000	1000	1000	0
242	20240503	163200	2200	1000	1000	1000	1000	1
243	20240503	163100	2200	1000	1000	1000	1000	0
244	20240503	163000	2200	1000	1000	1000	1000	0
245	20240503	162900	2200	1000	1000	1000	1000	0
246	20240503	162800	2200	1000	1000	1000	1000	0
247	20240503	162700	2200	1000	1000	1000	1000	0
248	20240503	162600	2200	1000	1000	1000	1000	0
249	20240503	162500	2200	1000	1000	1000	1000	0
250	20240503	162400	2200	1000	1000	1000	1000	0
251	20240503	162300	2200	1000	1000	1000	1000	0
252	20240503	162200	2200	1000	1000	1000	1000	0
253	20240503	162100	2200	1000	1000	1000	1000	0
254	20240503	162000	2200	1000	1000	1000	1000	0
255	20240503	161900	2200	1000	1000	1000	1000	0
256	20240503	161800	2200	1000	1000	1000	1000	0
257	20240503	161700	2200	1000	1000	1000	1000	0
258	20240503	161600	2200	1000	1000	1000	1000	0
259	20240503	161500	2200	1000	1000	1000	1000	0
260	20240503	161400	2200	1000	1000	1000	1000	0
261	20240503	161300	2200	1000	1000	1000	1000	0
262	20240503	161200	2200	1000	1000	1000	1000	0
263	20240503	161100	2200	1000	1000	1000	1000	0
264	20240503	161000	2200	1000	1000	1000	1000	0
265	20240503	160900	2200	1000	1000	1000	1000	0
266	20240503	160800	2200	1000	1000	1000	1000	0
267	20240503	160700	2200	1000	1000	1000	1000	0
268	20240503	160600	2200	1000	1000	1000	1000	0
269	20240503	160500	2200	1000	1000	1000	1000	0
270	20240503	160400	2200	1000	1000	1000	1000	0
271	20240503	160300	2200	1000	1000	1000	1000	0
272	20240503	160200	2200	1000	1000	1000	1000	1
273	20240503	160100	2200	1000	1000	1000	1000	0
274	20240503	160000	2200	1000	1000	1000	1000	0
275	20240503	155900	2200	1000	1000	1000	1000	0
276	20240503	155800	2200	1000	1000	1000	1000	0
277	20240503	155700	2200	1000	1000	1000	1000	0
278	20240503	155600	2200	1000	1000	1000	1000	0
279	20240503	155500	2200	1000	1000	1000	1000	0
280	20240503	155400	2200	1000	1000	1000	1000	0
281	20240503	155300	2200	1000	1000	1000	1000	0
282	20240503	155200	2200	1000	1000	1000	1000	0
283	20240503	155100	2200	1000	1000	1000	1000	0
284	20240503	155000	2200	1000	1000	1000	1000	0
285	20240503	154900	2200	1000	1000	1000	1000	0
286	20240503	154800	2200	1000	1000	1000	1000	0
287	20240503	154700	2200	1000	1000	1000	1000	0
288	20240503	154600	2200	1000	1000	1000	1000	0
289	20240503	154500	2200	1000	1000	1000	1000	0
290	20240503	154400	2200	1000	1000	1000	1000	0
291	20240503	154300	2200	1000	1000	1000	1000	0
292	20240503	154200	2200	1000	1000	1000	1000	0
293	20240503	154100	2200	1000	1000	1000	1000	0
294	20240503	154000	2200	1000	1000	1000	1000	0
295	20240503	153900	2200	1000	1000	1000	1000	0
296	20240503	153800	2200	1000	1000	1000	1000	0
297	20240503	153700	2200	1000	1000	1000	1000	0
298	20240503	153600	2200	1000	1000	1000	1000	0
299	20240503	153500	2200	1000	1000	1000	1000	0
300	20240503	153400	2200	1000	1000	1000	1000	0
301	20240503	153300	2200	1000	1000	1000	1000	0
302	20240503	153200	2200	1000	1000	1000	1000	1
303	20240503	153100	2200	1000	1000	1000	1000	0
304	20240503	153000	2200	1000	1000	1000	1000	0
305	20240503	152900	2200	1000	1000	1000	1000	0
306	20240503	152800	2200	1000	1000	1000	1000	0
307	20240503	152700	2200	1000	1000	1000	1000	0
308	20240503	152600	2200	1000	1000	1000	1000	0
309	20240503	152500	2200	1000	1000	1000	1000	0
310	20240503	152400	2200	1000	1000	1000	1000	0
311	20240503	152300	2200	1000	1000	1000	1000	0
312	20240503	152200	2200	1000	1000	1000	1000	0
313	20240503	152100	2200	1000	1000	1000	1000	0
314	20240503	152000	2200	1000	1000	1000	1000	0
315	20240503	151900	2200	1000	1000	1000	1000	0
316	20240503	151800	2200	1000	1000	1000	1000	0
317	20240503	151700	2200	1000	1000	1000	1000	0
318	20240503	151600	2200	1000	1000	1000	1000	0
319	20240503	151500	2200	1000	1000	1000	1000	0
320	20240503	151400	2200	1000	1000	1000	1000	0
321	20240503	151300	2200	1000	1000	1000	1000	0
322	20240503	151200	2200	1000	1000	1000	1000	0
323	20240503	151100	2200	1000	1000	1000	1000	0
324	20240503	151000	2200	1000	1000	1000	1000	0
325	20240503	150900	2200	1000	1000	1000	1000	0
326	20240503	150800	2200	1000	1000	1000	1000	0
327	20240503	150700	2200	1000	1000	1000	1000	0
328	20240503	150600	2200	1000	1000	1000	1000	0
329	20240503	150500	2200	1000	1000	1000	1000	0
330	20240503	150400	2200	1000	1000	1000	1000	0
331	20240503	150300	2200	1000	1000	1000	1000	0
332	20240503	150200	2200	1000	1000	1000	1000	0
333	20240503	150100	2200	1000	1000	1000	1000	0
334	20240503	150000	2200	1000	1000	1000	1000	0
335	20240503	145900	2200	1000	1000	1000	1000	0
336	20240503	145800	2200	1000	1000	1000	1000	0
337	20240503	145700	2200	1000	1000	1000	1000	0
338	20240503	145600	2200	1000	1000	1000	1000	0
339	20240503	145500	2200	1000	1000	1000	1000	0
340	20240503	145400	2200	1000	1000	1000	1000	0
341	20240503	145300	2200	1000	1000	1000	1000	0
342	20240503	145200	2200	1000	1000	1000	1000	0
343	20240503	145100	2200	1000	1000	1000	1000	0
344	20240503	145000	2200	1000	1000	1000	1000	0
345	20240503	144900	2200	1000	1000	1000	1000	0
346	20240503	144800	2200	1000	1000	1000	1000	0
347	20240503	144700	2200	1000	1000	1000	1000	0
348	20240503	144600	2200	1000	1000	1000	1000	0
349	20240503	144500	2200	1000	1000	1000	1000	0
350	20240503	144400	2200	1000	1000	1000	1000	0
351	20240503	144300	2200	1000	1000	1000	1000	0
352	20240503	144200	2200	1000	1000	1000	1000	0
353	20240503	144100	2200	1000	1000	1000	1000	0
354	20240503	144000	2200	1000	1000	1000	1000	0
355	20240503	143900	2200	1000	1000	1000	1000	0
356	20240503	143800	2200	1000	1000	1000	1000	0
357	20240503	143700	2200	1000	1000	1000	1000	0
358	20240503	143600	2200	1000	1000	1000	1000	0
359	20240503	143500	2200	1000	1000	1000	1000	0
360	20240503	143400	2200	1000	1000	1000	1000	0
361	20240503	143300	2200	1000	1000	1000	1000	0
362	20240503	143200	2200	1000	1000	1000	1000	0
363	20240503	143100	2200	1000	1000	1000	1000	0
364	20240503	143000	2200	1000	1000	1000	1000	0
365	20240503	142900	2200	1000	1000	1000	1000	0
366	20240503	142800	2200	1000	1000	1000	1000	0
367	20240503	142700	2200	1000	1000	1000	1000	0
368	20240503	142600	2200	1000	1000	1000	1000	0
369	20240503	142500	2200	1000	1000	1000	1000	0
370	20240503	142400	2200	1000	1000	1000	1000	0
371	20240503	142300	2200	1000	1000	1000	1000	0
372	20240503	142200	2200	1000	1000	1000	1000	0
373	20240503	142100	2200	1000	1000	1000	1000	0
374	20240503	142000	2200	1000	1000	1000	1000	0
375	20240503	141900	2200	1000	1000	1000	1000	0
376	20240503	141800	2200	1000	1000	1000	1000	0
377	20240503	141700	2200	1000	1000	1000	1000	0
378	20240503	141600	2200	1000	1000	1000	1000	0
379	20240503	141500	2200	1000	1000	1000	1000	0
380	20240503	141400	2200	1000	1000	1000	1000	0
381	20240503	141300	2200	1000	1000	1000	1000	0
382	20240503	141200	2200	1000	1000	1000	1000	0
383	20240503	141100	2200	1000	1000	1000	1000	0
384	20240503	141000	2200	1000	1000	1000	1000	0
385	20240503	140900	2200	1000	1000	1000	1000	0
386	20240503	140800	2200	1000	1000	1000	1000	0
387	20240503	140700	2200	1000	1000	1000	1000	0
388	20240503	140600	2200	1000	1000	1000	1000	0
389	20240503	140500	2200	1000	1000	1000	1000	0
390	20240503	140400	2200	1000	1000	1000	1000	0
391	20240503	140300	2200	1000	1000	1000	1000	0
392	20240503	140200	2200	1000	1000	1000	1000	0
393	20240503	140100	2200	1000	1000	1000	1000	0
394	20240503	140000	2200	1000	1000	1000	1000	0
395	20240503	135900	2200	1000	1000	1000	1000	0
396	20240503	135800	2200	1000	1000	1000	1000	0
397	20240503	135700	2200	1000	1000	1000	1000	0
398	20240503	135600	2200	1000	1000	1000	1000	0
399	20240503	135500	2200	1000	1000	1000	1000	0
400	20240503	135400	2200	1000	1000	1000	1000	0
401	20240503	135300	2200	1000	1000	1000	1000	0
402	20240503	135200	2200	1000	1000	1000	1000	0
403	20240503	135100	2200	1000	1000	1000	1000	0
404	20240503	135000	2200	1000	1000	1000	1000	0
405	20240503	134900	2200	1000	1000	1000	1000	0
406	20240503	134800	2200	1000	1000	1000	1000	0
407	20240503	134700	2200	1000	1000	1000	1000	0
408	20240503	134600	2200	1000	1000	1000	1000	0
409	20240503	134500	2200	1000	1000	1000	1000	0
410	20240503	134400	2200	1000	1000	1000	1000	0
411	20240503	134300	2200	1000	1000	1000	1000	0
412	20240503	134200	2200	1000	1000	1000	1000	0
413	20240503	134100	2200	1000	1000	1000	1000	0
414	20240503	134000	2200	1000	1000	1000	1000	0
415	20240503	133900	2200	1000	1000	1000	1000	0
416	20240503	133800	2200	1000	1000	1000	1000	0
417	20240503	133700	2200	1000	1000	1000	1000	0
418	20240503	133600	2200	1000	1000	1000	1000	0
419	20240503	133500	2200	1000	1000	1000	1000	0
420	20240503	133400	2200	1000	1000	1000	1000	0
421	20240503	133300	2200	1000	1000	1000	1000	0
422	20240503	133200	2200	1000	1000	1000	1000	0
423	20240503	133100	2200	1000	1000	1000	1000	0
424	20240503	133000	2200	1000	1000	1000	1000	0
425	20240503	132900	2200	1000	1000	1000	1000	0
426	20240503	132800	2200	1000	1000	1000	1000	0
427	20240503	132700	2200	1000	1000	1000	1000	0
428	20240503	132600	2200	1000	1000	1000	1000	0
429	20240503	132500	2200	1000	1000	1000	1000	0
430	20240503	132400	2200	1000	1000	1000	1000	0
431	20240503	132300	2200	1000	1000	1000	1000	1
432	20240503	132200	1200	1200	1200	1200	1200	0
433	20240503	132100	1200	1200	1200	1200	1200	0
434	20240503	132000	1200	1200	1200	1200	1200	0
435	20240503	131900	1200	1200	1200	1200	1200	0
436	20240503	131800	1200	1200	1200	1200	1200	0
437	20240503	131700	1200	1200	1200	1200	1200	0
438	20240503	131600	1200	1200	1200	1200	1200	0
439	20240503	131500	1200	1200	1200	1200	1200	0
440	20240503	131400	1200	1200	1200	1200	1200	0
441	20240503	131300	1200	1200	1200	1200	1200	0
442	20240503	131200	1200	1200	1200	1200	1200	0
443	20240503	131100	1200	1200	1200	1200	1200	0
444	20240503	131000	1200	1200	1200	1200	1200	0
445	20240503	130900	1200	1200	1200	1200	1200	0
446	20240503	130800	1200	1200	1200	1200	1200	0
447	20240503	130700	1200	1200	1200	1200	1200	0
448	20240503	130600	1200	1200	1200	1200	1200	0
449	20240503	130500	1200	1200	1200	1200	1200	0
450	20240503	130400	1200	1200	1200	1200	1200	0
451	20240503	130300	1200	1200	1200	1200	1200	0
452	20240503	130200	1200	1200	1200	1200	1200	0
453	20240503	130100	1200	1200	1200	1200	1200	0
454	20240503	130000	1200	1200	1200	1200	1200	0
455	20240503	125900	1200	1200	1200	1200	1200	0
456	20240503	125800	1200	1200	1200	1200	1200	0
457	20240503	125700	1200	1200	1200	1200	1200	0
458	20240503	125600	1200	1200	1200	1200	1200	0
459	20240503	125500	1200	1200	1200	1200	1200	0
460	20240503	125400	1200	1200	1200	1200	1200	0
461	20240503	125300	1200	1200	1200	1200	1200	0
462	20240503	125200	1200	1200	1200	1200	1200	0
463	20240503	125100	1200	1200	1200	1200	1200	0
464	20240503	125000	1200	1200	1200	1200	1200	0
465	20240503	124900	1200	1200	1200	1200	1200	0
466	20240503	124800	1200	1200	1200	1200	1200	0
467	20240503	124700	1200	1200	1200	1200	1200	0
468	20240503	124600	1200	1200	1200	1200	1200	0
469	20240503	124500	1200	1200	1200	1200	1200	0
470	20240503	124400	1200	1200	1200	1200	1200	0
471	20240503	124300	1200	1200	1200	1200	1200	0
472	20240503	124200	1200	1200	1200	1200	1200	0
473	20240503	124100	1200	1200	1200	1200	1200	0
474	20240503	124000	1200	1200	1200	1200	1200	0
475	20240503	123900	1200	1200	1200	1200	1200	0
476	20240503	123800	1200	1200	1200	1200	1200	0
477	20240503	123700	1200	1200	1200	1200	1200	0
478	20240503	123600	1200	1200	1200	1200	1200	0
479	20240503	123500	1200	1200	1200	1200	1200	0
480	20240503	123400	1200	1200	1200	1200	1200	0
481	20240503	123300	1200	1200	1200	1200	1200	0
482	20240503	123200	1200	1200	1200	1200	1200	0
483	20240503	123100	1200	1200	1200	1200	1200	0
484	20240503	123000	1200	1200	1200	1200	1200	0
485	20240503	122900	1200	1200	1200	1200	1200	0
486	20240503	122800	1200	1200	1200	1200	1200	0
487	20240503	122700	1200	1200	1200	1200	1200	0
488	20240503	122600	1200	1200	1200	1200	1200	0
489	20240503	122500	1200	1200	1200	1200	1200	0
490	20240503	122400	1200	1200	1200	1200	1200	0
491	20240503	122300	1200	1200	1200	1200	1200	0
492	20240503	122200	1200	1200	1200	1200	1200	0
493	20240503	122100	1200	1200	1200	1200	1200	0
494	20240503	122000	1200	1200	1200	1200	1200	0
495	20240503	121900	1200	1200	1200	1200	1200	0
496	20240503	121800	1200	1200	1200	1200	1200	0
497	20240503	121700	1200	1200	1200	1200	1200	0
498	20240503	121600	1200	1200	1200	1200	1200	0
499	20240503	121500	1200	1200	1200	1200	1200	0
500	20240503	121400	1200	1200	1200	1200	1200	0
501	20240503	121300	1200	1200	1200	1200	1200	0
502	20240503	121200	1200	1200	1200	1200	1200	0
503	20240503	121100	1200	1200	1200	1200	1200	0
504	20240503	121000	1200	1200	1200	1200	1200	0
505	20240503	120900	1200	1200	1200	1200	1200	0
506	20240503	120800	1200	1200	1200	1200	1200	0
507	20240503	120700	1200	1200	1200	1200	1200	0
508	20240503	120600	1200	1200	1200	1200	1200	0
509	20240503	120500	1200	1200	1200	1200	1200	0
510	20240503	120400	1200	1200	1200	1200	1200	0
511	20240503	120300	1200	1200	1200	1200	1200	0
512	20240503	120200	1200	1200	1200	1200	1200	0
513	20240503	120100	1200	1200	1200	1200	1200	0
514	20240503	120000	1200	1200	1200	1200	1200	0
515	20240503	115900	1200	1200	1200	1200	1200	0
516	20240503	115800	1200	1200	1200	1200	1200	0
517	20240503	115700	1200	1200	1200	1200	1200	0
518	20240503	115600	1200	1200	1200	1200	1200	0
519	20240503	115500	1200	1200	1200	1200	1200	0
520	20240503	115400	1200	1200	1200	1200	1200	0
521	20240503	115300	1200	1200	1200	1200	1200	0
522	20240503	115200	1200	1200	1200	1200	1200	0
523	20240503	115100	1200	1200	1200	1200	1200	0
524	20240503	115000	1200	1200	1200	1200	1200	0
525	20240503	114900	1200	1200	1200	1200	1200	0
526	20240503	114800	1200	1200	1200	1200	1200	0
527	20240503	114700	1200	1200	1200	1200	1200	0
528	20240503	114600	1200	1200	1200	1200	1200	0
529	20240503	114500	1200	1200	1200	1200	1200	0
530	20240503	114400	1200	1200	1200	1200	1200	0
531	20240503	114300	1200	1200	1200	1200	1200	0
532	20240503	114200	1200	1200	1200	1200	1200	0
533	20240503	114100	1200	1200	1200	1200	1200	0
534	20240503	114000	1200	1200	1200	1200	1200	0
535	20240503	113900	1200	1200	1200	1200	1200	0
536	20240503	113800	1200	1200	1200	1200	1200	0
537	20240503	113700	1200	1200	1200	1200	1200	0
538	20240503	113600	1200	1200	1200	1200	1200	0
539	20240503	113500	1200	1200	1200	1200	1200	0
540	20240503	113400	1200	1200	1200	1200	1200	0
541	20240503	113300	1200	1200	1200	1200	1200	0
542	20240503	113200	1200	1200	1200	1200	1200	0
543	20240503	113100	1200	1200	1200	1200	1200	0
544	20240503	113000	1200	1200	1200	1200	1200	0
545	20240503	112900	1200	1200	1200	1200	1200	0
546	20240503	112800	1200	1200	1200	1200	1200	0
547	20240503	112700	1200	1200	1200	1200	1200	0
548	20240503	112600	1200	1200	1200	1200	1200	0
549	20240503	112500	1200	1200	1200	1200	1200	0
550	20240503	112400	1200	1200	1200	1200	1200	0
551	20240503	112300	1200	1200	1200	1200	1200	0
552	20240503	112200	1200	1200	1200	1200	1200	0
553	20240503	112100	1200	1200	1200	1200	1200	0
554	20240503	112000	1200	1200	1200	1200	1200	0
555	20240503	111900	1200	1200	1200	1200	1200	0
556	20240503	111800	1200	1200	1200	1200	1200	0
557	20240503	111700	1200	1200	1200	1200	1200	0
558	20240503	111600	1200	1200	1200	1200	1200	0
559	20240503	111500	1200	1200	1200	1200	1200	0
560	20240503	111400	1200	1200	1200	1200	1200	0
561	20240503	111300	1200	1200	1200	1200	1200	0
562	20240503	111200	1200	1200	1200	1200	1200	0
563	20240503	111100	1200	1200	1200	1200	1200	0
564	20240503	111000	1200	1200	1200	1200	1200	0
565	20240503	110900	1200	1200	1200	1200	1200	0
566	20240503	110800	1200	1200	1200	1200	1200	0
567	20240503	110700	1200	1200	1200	1200	1200	0
568	20240503	110600	1200	1200	1200	1200	1200	0
569	20240503	110500	1200	1200	1200	1200	1200	0
570	20240503	110400	1200	1200	1200	1200	1200	0
571	20240503	110300	1200	1200	1200	1200	1200	0
572	20240503	110200	1200	1200	1200	1200	1200	0
573	20240503	110100	1200	1200	1200	1200	1200	0
574	20240503	110000	1200	1200	1200	1200	1200	0
575	20240503	105900	1200	1200	1200	1200	1200	0
576	20240503	105800	1200	1200	1200	1200	1200	0
577	20240503	105700	1200	1200	1200	1200	1200	0
578	20240503	105600	1200	1200	1200	1200	1200	0
579	20240503	105500	1200	1200	1200	1200	1200	0
580	20240503	105400	1200	1200	1200	1200	1200	0
581	20240503	105300	1200	1200	1200	1200	1200	0
582	20240503	105200	1200	1200	1200	1200	1200	0
583	20240503	105100	1200	1200	1200	1200	1200	0
584	20240503	105000	1200	1200	1200	1200	1200	0
585	20240503	104900	1200	1200	1200	1200	1200	0
586	20240503	104800	1200	1200	1200	1200	1200	0
587	20240503	104700	1200	1200	1200	1200	1200	0
588	20240503	104600	1200	1200	1200	1200	1200	0
589	20240503	104500	1200	1200	1200	1200	1200	0
590	20240503	104400	1200	1200	1200	1200	1200	0
591	20240503	104300	1200	1200	1200	1200	1200	0
592	20240503	104200	1200	1200	1200	1200	1200	0
593	20240503	104100	1200	1200	1200	1200	1200	0
594	20240503	104000	1200	1200	1200	1200	1200	0
595	20240503	103900	1200	1200	1200	1200	1200	0
596	20240503	103800	1200	1200	1200	1200	1200	0
597	20240503	103700	1200	1200	1200	1200	1200	0
598	20240503	103600	1200	1200	1200	1200	1200	0
599	20240503	103500	1200	1200	1200	1200	1200	0
600	20240503	103400	1200	1200	1200	1200	1200	0
601	20240503	103300	1200	1200	1200	1200	1200	0
602	20240503	103200	1200	1200	1200	1200	1200	0
603	20240503	103100	1200	1200	1200	1200	1200	0
604	20240503	103000	1200	1200	1200	1200	1200	0
605	20240503	102900	1200	1200	1200	1200	1200	0
606	20240503	102800	1200	1200	1200	1200	1200	0
607	20240503	102700	1200	1200	1200	1200	1200	0
608	20240503	102600	1200	1200	1200	1200	1200	0
609	20240503	102500	1200	1200	1200	1200	1200	0
610	20240503	102400	1200	1200	1200	1200	1200	0
611	20240503	102300	1200	1200	1200	1200	1200	0
612	20240503	102200	1200	1200	1200	1200	1200	0
613	20240503	102100	1200	1200	1200	1200	1200	0
614	20240503	102000	1200	1200	1200	1200	1200	0
615	20240503	101900	1200	1200	1200	1200	1200	0
616	20240503	101800	1200	1200	1200	1200	1200	0
617	20240503	101700	1200	1200	1200	1200	1200	0
618	20240503	101600	1200	1200	1200	1200	1200	0
619	20240503	101500	1200	1200	1200	1200	1200	0
620	20240503	101400	1200	1200	1200	1200	1200	0
621	20240503	101300	1200	1200	1200	1200	1200	0
622	20240503	101200	1200	1200	1200	1200	1200	0
623	20240503	101100	1200	1200	1200	1200	1200	0
624	20240503	101000	1200	1200	1200	1200	1200	0
625	20240503	100900	1200	1200	1200	1200	1200	0
626	20240503	100800	1200	1200	1200	1200	1200	0
627	20240503	100700	1200	1200	1200	1200	1200	0
628	20240503	100600	1200	1200	1200	1200	1200	0
629	20240503	100500	1200	1200	1200	1200	1200	0
630	20240503	100400	1200	1200	1200	1200	1200	0
631	20240503	100300	1200	1200	1200	1200	1200	0
632	20240503	100200	1200	1200	1200	1200	1200	0
633	20240503	100100	1200	1200	1200	1200	1200	0
634	20240503	100000	1200	1200	1200	1200	1200	0
635	20240503	095900	1200	1200	1200	1200	1200	0
636	20240503	095800	1200	1200	1200	1200	1200	0
637	20240503	095700	1200	1200	1200	1200	1200	0
638	20240503	095600	1200	1200	1200	1200	1200	0
639	20240503	095500	1200	1200	1200	1200	1200	0
640	20240503	095400	1200	1200	1200	1200	1200	0
641	20240503	095300	1200	1200	1200	1200	1200	0
642	20240503	095200	1200	1200	1200	1200	1200	0
643	20240503	095100	1200	1200	1200	1200	1200	0
644	20240503	095000	1200	1200	1200	1200	1200	0
645	20240503	094900	1200	1200	1200	1200	1200	0
646	20240503	094800	1200	1200	1200	1200	1200	0
647	20240503	094700	1200	1200	1200	1200	1200	0
648	20240503	094600	1200	1200	1200	1200	1200	0
649	20240503	094500	1200	1200	1200	1200	1200	0
650	20240503	094400	1200	1200	1200	1200	1200	0
651	20240503	094300	1200	1200	1200	1200	1200	0
652	20240503	094200	1200	1200	1200	1200	1200	0
653	20240503	094100	1200	1200	1200	1200	1200	0
654	20240503	094000	1200	1200	1200	1200	1200	0
655	20240503	093900	1200	1200	1200	1200	1200	0
656	20240503	093800	1200	1200	1200	1200	1200	0
657	20240503	093700	1200	1200	1200	1200	1200	0
658	20240503	093600	1200	1200	1200	1200	1200	0
659	20240503	093500	1200	1200	1200	1200	1200	0
660	20240503	093400	1200	1200	1200	1200	1200	0
661	20240503	093300	1200	1200	1200	1200	1200	0
662	20240503	093200	1200	1200	1200	1200	1200	0
663	20240503	093100	1200	1200	1200	1200	1200	0
664	20240503	093000	1200	1200	1200	1200	1200	0
665	20240503	092900	1200	1200	1200	1200	1200	0
666	20240503	092800	1200	1200	1200	1200	1200	0
667	20240503	092700	1200	1200	1200	1200	1200	0
668	20240503	092600	1200	1200	1200	1200	1200	0
669	20240503	092500	1200	1200	1200	1200	1200	0
670	20240503	092400	1200	1200	1200	1200	1200	0
671	20240503	092300	1200	1200	1200	1200	1200	0
672	20240503	092200	1200	1200	1200	1200	1200	0
673	20240503	092100	1200	1200	1200	1200	1200	0
674	20240503	092000	1200	1200	1200	1200	1200	0
675	20240503	091900	1200	1200	1200	1200	1200	0
676	20240503	091800	1200	1200	1200	1200	1200	0
677	20240503	091700	1200	1200	1200	1200	1200	0
678	20240503	091600	1200	1200	1200	1200	1200	0
679	20240503	091500	1200	1200	1200	1200	1200	0
680	20240503	091400	1200	1200	1200	1200	1200	0
681	20240503	091300	1200	1200	1200	1200	1200	0
682	20240503	091200	1200	1200	1200	1200	1200	0
683	20240503	091100	1200	1200	1200	1200	1200	0
684	20240503	091000	1200	1200	1200	1200	1200	0
685	20240503	090900	1200	1200	1200	1200	1200	0
686	20240503	090800	1200	1200	1200	1200	1200	0
687	20240503	090700	1200	1200	1200	1200	1200	0
688	20240503	090600	1200	1200	1200	1200	1200	0
689	20240503	090500	1200	1200	1200	1200	1200	0
690	20240503	090400	1200	1200	1200	1200	1200	0
691	20240503	090300	1200	1200	1200	1200	1200	0
692	20240503	090200	1200	1200	1200	1200	1200	1
693	20240503	090100	0	1089	1089	1089	1089	0
694	20240503	090000	0	1089	1089	1089	1089	0