KissMeData/318660/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211200	8300213	1830	1830	1830	1830	155
3	20240502	211100	8300213	1830	1830	1830	1830	0
4	20240502	211000	8300213	1830	1830	1830	1830	0
5	20240502	210900	8300213	1830	1830	1830	1830	0
6	20240502	210800	8300213	1830	1830	1830	1830	0
7	20240502	210700	8300213	1830	1830	1830	1830	0
8	20240502	210600	8300213	1830	1830	1830	1830	0
9	20240502	210500	8300213	1830	1830	1830	1830	0
10	20240502	210400	8300213	1830	1830	1830	1830	0
11	20240502	210300	8300213	1830	1830	1830	1830	0
12	20240502	210200	8300213	1830	1830	1830	1830	0
13	20240502	210100	8300213	1830	1830	1830	1830	0
14	20240502	210000	8300213	1830	1830	1830	1830	0
15	20240502	205900	8300213	1830	1830	1830	1830	0
16	20240502	205800	8300213	1830	1830	1830	1830	0
17	20240502	205700	8300213	1830	1830	1830	1830	0
18	20240502	205600	8300213	1830	1830	1830	1830	0
19	20240502	205500	8300213	1830	1830	1830	1830	0
20	20240502	205400	8300213	1830	1830	1830	1830	0
21	20240502	205300	8300213	1830	1830	1830	1830	0
22	20240502	205200	8300213	1830	1830	1830	1830	0
23	20240502	205100	8300213	1830	1830	1830	1830	0
24	20240502	205000	8300213	1830	1830	1830	1830	0
25	20240502	204900	8300213	1830	1830	1830	1830	0
26	20240502	204800	8300213	1830	1830	1830	1830	0
27	20240502	204700	8300213	1830	1830	1830	1830	0
28	20240502	204600	8300213	1830	1830	1830	1830	0
29	20240502	204500	8300213	1830	1830	1830	1830	0
30	20240502	204400	8300213	1830	1830	1830	1830	0
31	20240502	204300	8300213	1830	1830	1830	1830	0
32	20240502	204200	8300213	1830	1830	1830	1830	155
33	20240502	204100	8300213	1830	1830	1830	1830	0
34	20240502	204000	8300213	1830	1830	1830	1830	0
35	20240502	203900	8300213	1830	1830	1830	1830	0
36	20240502	203800	8300213	1830	1830	1830	1830	0
37	20240502	203700	8300213	1830	1830	1830	1830	0
38	20240502	203600	8300213	1830	1830	1830	1830	0
39	20240502	203500	8300213	1830	1830	1830	1830	0
40	20240502	203400	8300213	1830	1830	1830	1830	0
41	20240502	203300	8300213	1830	1830	1830	1830	0
42	20240502	203200	8300213	1830	1830	1830	1830	0
43	20240502	203100	8300213	1830	1830	1830	1830	0
44	20240502	203000	8300213	1830	1830	1830	1830	0
45	20240502	202900	8300213	1830	1830	1830	1830	0
46	20240502	202800	8300213	1830	1830	1830	1830	0
47	20240502	202700	8300213	1830	1830	1830	1830	0
48	20240502	202600	8300213	1830	1830	1830	1830	0
49	20240502	202500	8300213	1830	1830	1830	1830	0
50	20240502	202400	8300213	1830	1830	1830	1830	0
51	20240502	202300	8300213	1830	1830	1830	1830	0
52	20240502	202200	8300213	1830	1830	1830	1830	0
53	20240502	202100	8300213	1830	1830	1830	1830	0
54	20240502	202000	8300213	1830	1830	1830	1830	0
55	20240502	201900	8300213	1830	1830	1830	1830	0
56	20240502	201800	8300213	1830	1830	1830	1830	0
57	20240502	201700	8300213	1830	1830	1830	1830	0
58	20240502	201600	8300213	1830	1830	1830	1830	0
59	20240502	201500	8300213	1830	1830	1830	1830	0
60	20240502	201400	8300213	1830	1830	1830	1830	0
61	20240502	201300	8300213	1830	1830	1830	1830	0
62	20240502	201200	8300213	1830	1830	1830	1830	155
63	20240502	201100	8300213	1830	1830	1830	1830	0
64	20240502	201000	8300213	1830	1830	1830	1830	0
65	20240502	200900	8300213	1830	1830	1830	1830	0
66	20240502	200800	8300213	1830	1830	1830	1830	0
67	20240502	200700	8300213	1830	1830	1830	1830	0
68	20240502	200600	8300213	1830	1830	1830	1830	0
69	20240502	200500	8300213	1830	1830	1830	1830	0
70	20240502	200400	8300213	1830	1830	1830	1830	0
71	20240502	200300	8300213	1830	1830	1830	1830	0
72	20240502	200200	8300213	1830	1830	1830	1830	0
73	20240502	200100	8300213	1830	1830	1830	1830	0
74	20240502	200000	8300213	1830	1830	1830	1830	0
75	20240502	195900	8300213	1830	1830	1830	1830	0
76	20240502	195800	8300213	1830	1830	1830	1830	0
77	20240502	195700	8300213	1830	1830	1830	1830	0
78	20240502	195600	8300213	1830	1830	1830	1830	0
79	20240502	195500	8300213	1830	1830	1830	1830	0
80	20240502	195400	8300213	1830	1830	1830	1830	0
81	20240502	195300	8300213	1830	1830	1830	1830	0
82	20240502	195200	8300213	1830	1830	1830	1830	0
83	20240502	195100	8300213	1830	1830	1830	1830	0
84	20240502	195000	8300213	1830	1830	1830	1830	0
85	20240502	194900	8300213	1830	1830	1830	1830	0
86	20240502	194800	8300213	1830	1830	1830	1830	0
87	20240502	194700	8300213	1830	1830	1830	1830	0
88	20240502	194600	8300213	1830	1830	1830	1830	0
89	20240502	194500	8300213	1830	1830	1830	1830	0
90	20240502	194400	8300213	1830	1830	1830	1830	0
91	20240502	194300	8300213	1830	1830	1830	1830	0
92	20240502	194200	8300213	1830	1830	1830	1830	155
93	20240502	194100	8300213	1830	1830	1830	1830	0
94	20240502	194000	8300213	1830	1830	1830	1830	0
95	20240502	193900	8300213	1830	1830	1830	1830	0
96	20240502	193800	8300213	1830	1830	1830	1830	0
97	20240502	193700	8300213	1830	1830	1830	1830	0
98	20240502	193600	8300213	1830	1830	1830	1830	0
99	20240502	193500	8300213	1830	1830	1830	1830	0
100	20240502	193400	8300213	1830	1830	1830	1830	0
101	20240502	193300	8300213	1830	1830	1830	1830	0
102	20240502	193200	8300213	1830	1830	1830	1830	0
103	20240502	193100	8300213	1830	1830	1830	1830	0
104	20240502	193000	8300213	1830	1830	1830	1830	0
105	20240502	192900	8300213	1830	1830	1830	1830	0
106	20240502	192800	8300213	1830	1830	1830	1830	0
107	20240502	192700	8300213	1830	1830	1830	1830	0
108	20240502	192600	8300213	1830	1830	1830	1830	0
109	20240502	192500	8300213	1830	1830	1830	1830	0
110	20240502	192400	8300213	1830	1830	1830	1830	0
111	20240502	192300	8300213	1830	1830	1830	1830	0
112	20240502	192200	8300213	1830	1830	1830	1830	0
113	20240502	192100	8300213	1830	1830	1830	1830	0
114	20240502	192000	8300213	1830	1830	1830	1830	0
115	20240502	191900	8300213	1830	1830	1830	1830	0
116	20240502	191800	8300213	1830	1830	1830	1830	0
117	20240502	191700	8300213	1830	1830	1830	1830	0
118	20240502	191600	8300213	1830	1830	1830	1830	0
119	20240502	191500	8300213	1830	1830	1830	1830	0
120	20240502	191400	8300213	1830	1830	1830	1830	0
121	20240502	191300	8300213	1830	1830	1830	1830	0
122	20240502	191200	8300213	1830	1830	1830	1830	155
123	20240502	191100	8300213	1830	1830	1830	1830	0
124	20240502	191000	8300213	1830	1830	1830	1830	0
125	20240502	190900	8300213	1830	1830	1830	1830	0
126	20240502	190800	8300213	1830	1830	1830	1830	0
127	20240502	190700	8300213	1830	1830	1830	1830	0
128	20240502	190600	8300213	1830	1830	1830	1830	0
129	20240502	190500	8300213	1830	1830	1830	1830	0
130	20240502	190400	8300213	1830	1830	1830	1830	0
131	20240502	190300	8300213	1830	1830	1830	1830	0
132	20240502	190200	8300213	1830	1830	1830	1830	0
133	20240502	190100	8300213	1830	1830	1830	1830	0
134	20240502	190000	8300213	1830	1830	1830	1830	0
135	20240502	185900	8300213	1830	1830	1830	1830	0
136	20240502	185800	8300213	1830	1830	1830	1830	0
137	20240502	185700	8300213	1830	1830	1830	1830	0
138	20240502	185600	8300213	1830	1830	1830	1830	0
139	20240502	185500	8300213	1830	1830	1830	1830	0
140	20240502	185400	8300213	1830	1830	1830	1830	0
141	20240502	185300	8300213	1830	1830	1830	1830	0
142	20240502	185200	8300213	1830	1830	1830	1830	0
143	20240502	185100	8300213	1830	1830	1830	1830	0
144	20240502	185000	8300213	1830	1830	1830	1830	0
145	20240502	184900	8300213	1830	1830	1830	1830	0
146	20240502	184800	8300213	1830	1830	1830	1830	0
147	20240502	184700	8300213	1830	1830	1830	1830	0
148	20240502	184600	8300213	1830	1830	1830	1830	0
149	20240502	184500	8300213	1830	1830	1830	1830	0
150	20240502	184400	8300213	1830	1830	1830	1830	0
151	20240502	184300	8300213	1830	1830	1830	1830	0
152	20240502	184200	8300213	1830	1830	1830	1830	155
153	20240502	184100	8300213	1830	1830	1830	1830	0
154	20240502	184000	8300213	1830	1830	1830	1830	0
155	20240502	183900	8300213	1830	1830	1830	1830	0
156	20240502	183800	8300213	1830	1830	1830	1830	0
157	20240502	183700	8300213	1830	1830	1830	1830	0
158	20240502	183600	8300213	1830	1830	1830	1830	0
159	20240502	183500	8300213	1830	1830	1830	1830	0
160	20240502	183400	8300213	1830	1830	1830	1830	0
161	20240502	183300	8300213	1830	1830	1830	1830	0
162	20240502	183200	8300213	1830	1830	1830	1830	0
163	20240502	183100	8300213	1830	1830	1830	1830	0
164	20240502	183000	8300213	1830	1830	1830	1830	0
165	20240502	182900	8300213	1830	1830	1830	1830	0
166	20240502	182800	8300213	1830	1830	1830	1830	0
167	20240502	182700	8300213	1830	1830	1830	1830	0
168	20240502	182600	8300213	1830	1830	1830	1830	0
169	20240502	182500	8300213	1830	1830	1830	1830	0
170	20240502	182400	8300213	1830	1830	1830	1830	0
171	20240502	182300	8300213	1830	1830	1830	1830	0
172	20240502	182200	8300213	1830	1830	1830	1830	0
173	20240502	182100	8300213	1830	1830	1830	1830	0
174	20240502	182000	8300213	1830	1830	1830	1830	0
175	20240502	181900	8300213	1830	1830	1830	1830	0
176	20240502	181800	8300213	1830	1830	1830	1830	0
177	20240502	181700	8300213	1830	1830	1830	1830	0
178	20240502	181600	8300213	1830	1830	1830	1830	0
179	20240502	181500	8300213	1830	1830	1830	1830	0
180	20240502	181400	8300213	1830	1830	1830	1830	0
181	20240502	181300	8300213	1830	1830	1830	1830	0
182	20240502	181200	8300213	1830	1830	1830	1830	155
183	20240502	181100	8300213	1830	1830	1830	1830	0
184	20240502	181000	8300213	1830	1830	1830	1830	0
185	20240502	180900	8300213	1830	1830	1830	1830	0
186	20240502	180800	8300213	1830	1830	1830	1830	0
187	20240502	180700	8300213	1830	1830	1830	1830	0
188	20240502	180600	8300213	1830	1830	1830	1830	0
189	20240502	180500	8300213	1830	1830	1830	1830	0
190	20240502	180400	8300213	1830	1830	1830	1830	0
191	20240502	180300	8300213	1830	1830	1830	1830	0
192	20240502	180200	8300213	1830	1830	1830	1830	0
193	20240502	180100	8300213	1830	1830	1830	1830	0
194	20240502	180000	8300213	1830	1830	1830	1830	0
195	20240502	175900	8300213	1830	1830	1830	1830	0
196	20240502	175800	8300213	1830	1830	1830	1830	0
197	20240502	175700	8300213	1830	1830	1830	1830	0
198	20240502	175600	8300213	1830	1830	1830	1830	0
199	20240502	175500	8300213	1830	1830	1830	1830	0
200	20240502	175400	8300213	1830	1830	1830	1830	0
201	20240502	175300	8300213	1830	1830	1830	1830	0
202	20240502	175200	8300213	1830	1830	1830	1830	0
203	20240502	175100	8300213	1830	1830	1830	1830	0
204	20240502	175000	8300213	1830	1830	1830	1830	0
205	20240502	174900	8300213	1830	1830	1830	1830	0
206	20240502	174800	8300213	1830	1830	1830	1830	0
207	20240502	174700	8300213	1830	1830	1830	1830	0
208	20240502	174600	8300213	1830	1830	1830	1830	0
209	20240502	174500	8300213	1830	1830	1830	1830	0
210	20240502	174400	8300213	1830	1830	1830	1830	0
211	20240502	174300	8300213	1830	1830	1830	1830	0
212	20240502	174200	8300213	1830	1830	1830	1830	155
213	20240502	174100	8300213	1830	1830	1830	1830	0
214	20240502	174000	8300213	1830	1830	1830	1830	0
215	20240502	173900	8300213	1830	1830	1830	1830	0
216	20240502	173800	8300213	1830	1830	1830	1830	0
217	20240502	173700	8300213	1830	1830	1830	1830	0
218	20240502	173600	8300213	1830	1830	1830	1830	0
219	20240502	173500	8300213	1830	1830	1830	1830	0
220	20240502	173400	8300213	1830	1830	1830	1830	0
221	20240502	173300	8300213	1830	1830	1830	1830	0
222	20240502	173200	8300213	1830	1830	1830	1830	0
223	20240502	173100	8300213	1830	1830	1830	1830	0
224	20240502	173000	8300213	1830	1830	1830	1830	0
225	20240502	172900	8300213	1830	1830	1830	1830	0
226	20240502	172800	8300213	1830	1830	1830	1830	0
227	20240502	172700	8300213	1830	1830	1830	1830	0
228	20240502	172600	8300213	1830	1830	1830	1830	0
229	20240502	172500	8300213	1830	1830	1830	1830	0
230	20240502	172400	8300213	1830	1830	1830	1830	0
231	20240502	172300	8300213	1830	1830	1830	1830	0
232	20240502	172200	8300213	1830	1830	1830	1830	0
233	20240502	172100	8300213	1830	1830	1830	1830	0
234	20240502	172000	8300213	1830	1830	1830	1830	0
235	20240502	171900	8300213	1830	1830	1830	1830	0
236	20240502	171800	8300213	1830	1830	1830	1830	0
237	20240502	171700	8300213	1830	1830	1830	1830	0
238	20240502	171600	8300213	1830	1830	1830	1830	0
239	20240502	171500	8300213	1830	1830	1830	1830	0
240	20240502	171400	8300213	1830	1830	1830	1830	0
241	20240502	171300	8300213	1830	1830	1830	1830	0
242	20240502	171200	8300213	1830	1830	1830	1830	155
243	20240502	171100	8300213	1830	1830	1830	1830	0
244	20240502	171000	8300213	1830	1830	1830	1830	0
245	20240502	170900	8300213	1830	1830	1830	1830	0
246	20240502	170800	8300213	1830	1830	1830	1830	0
247	20240502	170700	8300213	1830	1830	1830	1830	0
248	20240502	170600	8300213	1830	1830	1830	1830	0
249	20240502	170500	8300213	1830	1830	1830	1830	0
250	20240502	170400	8300213	1830	1830	1830	1830	0
251	20240502	170300	8300213	1830	1830	1830	1830	0
252	20240502	170200	8300213	1830	1830	1830	1830	0
253	20240502	170100	8300213	1830	1830	1830	1830	0
254	20240502	170000	8300213	1830	1830	1830	1830	0
255	20240502	165900	8300213	1830	1830	1830	1830	0
256	20240502	165800	8300213	1830	1830	1830	1830	0
257	20240502	165700	8300213	1830	1830	1830	1830	0
258	20240502	165600	8300213	1830	1830	1830	1830	0
259	20240502	165500	8300213	1830	1830	1830	1830	0
260	20240502	165400	8300213	1830	1830	1830	1830	0
261	20240502	165300	8300213	1830	1830	1830	1830	0
262	20240502	165200	8300213	1830	1830	1830	1830	0
263	20240502	165100	8300213	1830	1830	1830	1830	0
264	20240502	165000	8300213	1830	1830	1830	1830	0
265	20240502	164900	8300213	1830	1830	1830	1830	0
266	20240502	164800	8300213	1830	1830	1830	1830	0
267	20240502	164700	8300213	1830	1830	1830	1830	0
268	20240502	164600	8300213	1830	1830	1830	1830	0
269	20240502	164500	8300213	1830	1830	1830	1830	0
270	20240502	164400	8300213	1830	1830	1830	1830	0
271	20240502	164300	8300213	1830	1830	1830	1830	0
272	20240502	164200	8300213	1830	1830	1830	1830	155
273	20240502	164100	8300213	1830	1830	1830	1830	0
274	20240502	164000	8300213	1830	1830	1830	1830	0
275	20240502	163900	8300213	1830	1830	1830	1830	0
276	20240502	163800	8300213	1830	1830	1830	1830	0
277	20240502	163700	8300213	1830	1830	1830	1830	0
278	20240502	163600	8300213	1830	1830	1830	1830	0
279	20240502	163500	8300213	1830	1830	1830	1830	0
280	20240502	163400	8300213	1830	1830	1830	1830	0
281	20240502	163300	8300213	1830	1830	1830	1830	0
282	20240502	163200	8300213	1830	1830	1830	1830	0
283	20240502	163100	8300213	1830	1830	1830	1830	0
284	20240502	163000	8300213	1830	1830	1830	1830	0
285	20240502	162900	8300213	1830	1830	1830	1830	0
286	20240502	162800	8300213	1830	1830	1830	1830	0
287	20240502	162700	8300213	1830	1830	1830	1830	0
288	20240502	162600	8300213	1830	1830	1830	1830	0
289	20240502	162500	8300213	1830	1830	1830	1830	0
290	20240502	162400	8300213	1830	1830	1830	1830	0
291	20240502	162300	8300213	1830	1830	1830	1830	0
292	20240502	162200	8300213	1830	1830	1830	1830	0
293	20240502	162100	8300213	1830	1830	1830	1830	0
294	20240502	162000	8300213	1830	1830	1830	1830	0
295	20240502	161900	8300213	1830	1830	1830	1830	0
296	20240502	161800	8300213	1830	1830	1830	1830	0
297	20240502	161700	8300213	1830	1830	1830	1830	0
298	20240502	161600	8300213	1830	1830	1830	1830	0
299	20240502	161500	8300213	1830	1830	1830	1830	0
300	20240502	161400	8300213	1830	1830	1830	1830	0
301	20240502	161300	8300213	1830	1830	1830	1830	0
302	20240502	161200	8300213	1830	1830	1830	1830	155
303	20240502	161100	8300213	1830	1830	1830	1830	0
304	20240502	161000	8300213	1830	1830	1830	1830	0
305	20240502	160900	8300213	1830	1830	1830	1830	0
306	20240502	160800	8300213	1830	1830	1830	1830	0
307	20240502	160700	8300213	1830	1830	1830	1830	0
308	20240502	160600	8300213	1830	1830	1830	1830	0
309	20240502	160500	8300213	1830	1830	1830	1830	0
310	20240502	160400	8300213	1830	1830	1830	1830	0
311	20240502	160300	8300213	1830	1830	1830	1830	0
312	20240502	160200	8300213	1830	1830	1830	1830	0
313	20240502	160100	8300213	1830	1830	1830	1830	0
314	20240502	160000	8300213	1830	1830	1830	1830	0
315	20240502	155900	8300213	1830	1830	1830	1830	0
316	20240502	155800	8300213	1830	1830	1830	1830	0
317	20240502	155700	8300213	1830	1830	1830	1830	0
318	20240502	155600	8300213	1830	1830	1830	1830	0
319	20240502	155500	8300213	1830	1830	1830	1830	0
320	20240502	155400	8300213	1830	1830	1830	1830	0
321	20240502	155300	8300213	1830	1830	1830	1830	0
322	20240502	155200	8300213	1830	1830	1830	1830	0
323	20240502	155100	8300213	1830	1830	1830	1830	0
324	20240502	155000	8300213	1830	1830	1830	1830	0
325	20240502	154900	8300213	1830	1830	1830	1830	0
326	20240502	154800	8300213	1830	1830	1830	1830	0
327	20240502	154700	8300213	1830	1830	1830	1830	0
328	20240502	154600	8300213	1830	1830	1830	1830	0
329	20240502	154500	8300213	1830	1830	1830	1830	0
330	20240502	154400	8300213	1830	1830	1830	1830	0
331	20240502	154300	8300213	1830	1830	1830	1830	0
332	20240502	154200	8300213	1830	1830	1830	1830	155
333	20240502	154100	8300213	1830	1830	1830	1830	0
334	20240502	154000	8300213	1830	1830	1830	1830	0
335	20240502	153900	8300213	1830	1830	1830	1830	0
336	20240502	153800	8300213	1830	1830	1830	1830	0
337	20240502	153700	8300213	1830	1830	1830	1830	0
338	20240502	153600	8300213	1830	1830	1830	1830	0
339	20240502	153500	8300213	1830	1830	1830	1830	0
340	20240502	153400	8300213	1830	1830	1830	1830	0
341	20240502	153300	8300213	1830	1830	1830	1830	0
342	20240502	153200	8300213	1830	1830	1830	1830	0
343	20240502	153100	8300213	1830	1830	1830	1830	0
344	20240502	153000	8300213	1830	1830	1830	1830	155
345	20240502	152900	8016563	1893	1893	1893	1893	0
346	20240502	152800	8016563	1893	1893	1893	1893	0
347	20240502	152700	8016563	1893	1893	1893	1893	0
348	20240502	152600	8016563	1893	1893	1893	1893	0
349	20240502	152500	8016563	1893	1893	1893	1893	0
350	20240502	152400	8016563	1893	1893	1893	1893	0
351	20240502	152300	8016563	1893	1893	1893	1893	0
352	20240502	152200	8016563	1893	1893	1893	1893	0
353	20240502	152100	8016563	1893	1893	1893	1893	0
354	20240502	152000	8016563	1893	1893	1893	1893	0
355	20240502	151900	8016563	1893	1893	1893	1893	0
356	20240502	151800	8016563	1893	1893	1893	1893	0
357	20240502	151700	8016563	1893	1893	1893	1893	0
358	20240502	151600	8016563	1893	1893	1893	1893	1
359	20240502	151500	8014670	1830	1830	1830	1830	0
360	20240502	151400	8014670	1830	1830	1830	1830	0
361	20240502	151300	8014670	1830	1830	1830	1830	0
362	20240502	151200	8014670	1830	1830	1830	1830	0
363	20240502	151100	8014670	1830	1830	1830	1830	0
364	20240502	151000	8014670	1830	1830	1830	1830	0
365	20240502	150900	8014670	1830	1830	1830	1830	0
366	20240502	150800	8014670	1830	1830	1830	1830	0
367	20240502	150700	8014670	1830	1830	1830	1830	0
368	20240502	150600	8014670	1830	1830	1830	1830	0
369	20240502	150500	8014670	1830	1830	1830	1830	0
370	20240502	150400	8014670	1830	1830	1830	1830	0
371	20240502	150300	8014670	1830	1830	1830	1830	0
372	20240502	150200	8014670	1830	1830	1830	1830	0
373	20240502	150100	8014670	1830	1830	1830	1830	0
374	20240502	150000	8014670	1830	1830	1830	1830	0
375	20240502	145900	8014670	1830	1830	1830	1830	0
376	20240502	145800	8014670	1830	1830	1830	1830	0
377	20240502	145700	8014670	1830	1830	1830	1830	0
378	20240502	145600	8014670	1830	1830	1830	1830	0
379	20240502	145500	8014670	1830	1830	1830	1830	0
380	20240502	145400	8014670	1830	1830	1830	1830	0
381	20240502	145300	8014670	1830	1830	1830	1830	0
382	20240502	145200	8014670	1830	1830	1830	1830	0
383	20240502	145100	8014670	1830	1830	1830	1830	0
384	20240502	145000	8014670	1830	1830	1830	1830	0
385	20240502	144900	8014670	1830	1830	1830	1830	0
386	20240502	144800	8014670	1830	1831	1831	1830	1000
387	20240502	144700	6184070	1893	1893	1893	1893	0
388	20240502	144600	6184070	1893	1893	1893	1893	0
389	20240502	144500	6184070	1893	1893	1893	1893	0
390	20240502	144400	6184070	1893	1893	1893	1893	10
391	20240502	144300	6165140	1893	1893	1893	1893	0
392	20240502	144200	6165140	1893	1893	1893	1893	0
393	20240502	144100	6165140	1893	1893	1893	1893	0
394	20240502	144000	6165140	1893	1893	1893	1893	0
395	20240502	143900	6165140	1893	1893	1893	1893	0
396	20240502	143800	6165140	1893	1893	1893	1893	0
397	20240502	143700	6165140	1893	1893	1893	1893	0
398	20240502	143600	6165140	1893	1893	1893	1893	0
399	20240502	143500	6165140	1893	1893	1893	1893	0
400	20240502	143400	6165140	1893	1893	1893	1893	0
401	20240502	143300	6165140	1893	1893	1893	1893	0
402	20240502	143200	6165140	1893	1893	1893	1893	0
403	20240502	143100	6165140	1893	1893	1893	1893	0
404	20240502	143000	6165140	1893	1893	1893	1893	0
405	20240502	142900	6165140	1893	1893	1893	1893	0
406	20240502	142800	6165140	1893	1893	1893	1893	0
407	20240502	142700	6165140	1893	1893	1893	1893	0
408	20240502	142600	6165140	1893	1893	1893	1893	0
409	20240502	142500	6165140	1893	1893	1893	1893	0
410	20240502	142400	6165140	1893	1893	1893	1893	0
411	20240502	142300	6165140	1893	1893	1893	1893	0
412	20240502	142200	6165140	1893	1893	1893	1893	0
413	20240502	142100	6165140	1893	1893	1893	1893	0
414	20240502	142000	6165140	1893	1893	1893	1893	0
415	20240502	141900	6165140	1893	1893	1893	1893	0
416	20240502	141800	6165140	1893	1893	1893	1893	0
417	20240502	141700	6165140	1893	1893	1893	1893	0
418	20240502	141600	6165140	1893	1893	1893	1893	0
419	20240502	141500	6165140	1893	1893	1893	1893	0
420	20240502	141400	6165140	1893	1893	1893	1893	0
421	20240502	141300	6165140	1893	1893	1893	1893	0
422	20240502	141200	6165140	1893	1893	1893	1893	0
423	20240502	141100	6165140	1893	1893	1893	1893	3
424	20240502	141000	6159461	1893	1893	1893	1893	2
425	20240502	140900	6155675	1830	1830	1830	1830	0
426	20240502	140800	6155675	1830	1830	1830	1830	0
427	20240502	140700	6155675	1830	1830	1830	1830	0
428	20240502	140600	6155675	1830	1830	1830	1830	0
429	20240502	140500	6155675	1830	1830	1830	1830	0
430	20240502	140400	6155675	1830	1830	1830	1830	0
431	20240502	140300	6155675	1830	1830	1830	1830	0
432	20240502	140200	6155675	1830	1830	1830	1830	0
433	20240502	140100	6155675	1830	1830	1830	1830	0
434	20240502	140000	6155675	1830	1830	1830	1830	0
435	20240502	135900	6155675	1830	1830	1830	1830	0
436	20240502	135800	6155675	1830	1830	1830	1830	0
437	20240502	135700	6155675	1830	1830	1830	1830	0
438	20240502	135600	6155675	1830	1830	1830	1830	0
439	20240502	135500	6155675	1830	1830	1830	1830	0
440	20240502	135400	6155675	1830	1830	1830	1830	0
441	20240502	135300	6155675	1830	1830	1830	1830	0
442	20240502	135200	6155675	1830	1830	1830	1830	0
443	20240502	135100	6155675	1830	1830	1830	1830	0
444	20240502	135000	6155675	1830	1830	1830	1830	0
445	20240502	134900	6155675	1830	1830	1830	1830	0
446	20240502	134800	6155675	1830	1830	1830	1830	0
447	20240502	134700	6155675	1830	1831	1831	1830	1000
448	20240502	134600	4325611	1830	1830	1830	1830	0
449	20240502	134500	4325611	1830	1830	1830	1830	0
450	20240502	134400	4325611	1830	1830	1830	1830	0
451	20240502	134300	4325611	1830	1830	1830	1830	0
452	20240502	134200	4325611	1830	1830	1830	1830	0
453	20240502	134100	4325611	1830	1830	1830	1830	0
454	20240502	134000	4325611	1830	1830	1830	1830	0
455	20240502	133900	4325611	1830	1830	1830	1830	0
456	20240502	133800	4325611	1830	1830	1830	1830	0
457	20240502	133700	4325611	1830	1830	1830	1830	0
458	20240502	133600	4325611	1830	1830	1830	1830	0
459	20240502	133500	4325611	1830	1830	1830	1830	0
460	20240502	133400	4325611	1830	1830	1830	1830	0
461	20240502	133300	4325611	1830	1830	1830	1830	0
462	20240502	133200	4325611	1830	1830	1830	1830	0
463	20240502	133100	4325611	1830	1830	1830	1830	0
464	20240502	133000	4325611	1830	1830	1830	1830	0
465	20240502	132900	4325611	1830	1830	1830	1830	0
466	20240502	132800	4325611	1830	1830	1830	1830	0
467	20240502	132700	4325611	1830	1830	1830	1830	0
468	20240502	132600	4325611	1830	1830	1830	1830	0
469	20240502	132500	4325611	1830	1830	1830	1830	0
470	20240502	132400	4325611	1830	1830	1830	1830	0
471	20240502	132300	4325611	1830	1830	1830	1830	0
472	20240502	132200	4325611	1830	1830	1830	1830	0
473	20240502	132100	4325611	1830	1830	1830	1830	0
474	20240502	132000	4325611	1830	1830	1830	1830	0
475	20240502	131900	4325611	1830	1830	1830	1830	0
476	20240502	131800	4325611	1830	1830	1830	1830	0
477	20240502	131700	4325611	1830	1830	1830	1830	0
478	20240502	131600	4325611	1830	1830	1830	1830	0
479	20240502	131500	4325611	1830	1830	1830	1830	0
480	20240502	131400	4325611	1830	1830	1830	1830	0
481	20240502	131300	4325611	1830	1830	1830	1830	0
482	20240502	131200	4325611	1830	1830	1830	1830	0
483	20240502	131100	4325611	1830	1830	1830	1830	0
484	20240502	131000	4325611	1830	1830	1830	1830	0
485	20240502	130900	4325611	1830	1830	1830	1830	0
486	20240502	130800	4325611	1830	1830	1830	1830	0
487	20240502	130700	4325611	1830	1830	1830	1830	0
488	20240502	130600	4325611	1830	1830	1830	1830	0
489	20240502	130500	4325611	1830	1830	1830	1830	0
490	20240502	130400	4325611	1830	1830	1830	1830	0
491	20240502	130300	4325611	1830	1830	1830	1830	0
492	20240502	130200	4325611	1830	1830	1830	1830	0
493	20240502	130100	4325611	1830	1830	1830	1830	0
494	20240502	130000	4325611	1830	1830	1830	1830	0
495	20240502	125900	4325611	1830	1830	1830	1830	0
496	20240502	125800	4325611	1830	1830	1830	1830	0
497	20240502	125700	4325611	1830	1830	1830	1830	0
498	20240502	125600	4325611	1830	1830	1830	1830	0
499	20240502	125500	4325611	1830	1830	1830	1830	0
500	20240502	125400	4325611	1830	1830	1830	1830	0
501	20240502	125300	4325611	1830	1830	1830	1830	0
502	20240502	125200	4325611	1830	1830	1830	1830	0
503	20240502	125100	4325611	1830	1830	1830	1830	0
504	20240502	125000	4325611	1830	1830	1830	1830	0
505	20240502	124900	4325611	1830	1830	1830	1830	0
506	20240502	124800	4325611	1830	1830	1830	1830	0
507	20240502	124700	4325611	1830	1830	1830	1830	0
508	20240502	124600	4325611	1830	1830	1830	1830	0
509	20240502	124500	4325611	1830	1830	1830	1830	0
510	20240502	124400	4325611	1830	1830	1830	1830	0
511	20240502	124300	4325611	1830	1830	1830	1830	0
512	20240502	124200	4325611	1830	1830	1830	1830	0
513	20240502	124100	4325611	1830	1830	1830	1830	0
514	20240502	124000	4325611	1830	1830	1830	1830	0
515	20240502	123900	4325611	1830	1830	1830	1830	0
516	20240502	123800	4325611	1830	1830	1830	1830	0
517	20240502	123700	4325611	1830	1830	1830	1830	0
518	20240502	123600	4325611	1830	1830	1830	1830	0
519	20240502	123500	4325611	1830	1830	1830	1830	0
520	20240502	123400	4325611	1830	1830	1830	1830	0
521	20240502	123300	4325611	1830	1830	1830	1830	0
522	20240502	123200	4325611	1830	1830	1830	1830	0
523	20240502	123100	4325611	1830	1830	1830	1830	0
524	20240502	123000	4325611	1830	1830	1830	1830	0
525	20240502	122900	4325611	1830	1830	1830	1830	0
526	20240502	122800	4325611	1830	1830	1830	1830	0
527	20240502	122700	4325611	1830	1830	1830	1830	0
528	20240502	122600	4325611	1830	1830	1830	1830	0
529	20240502	122500	4325611	1830	1830	1830	1830	300
530	20240502	122400	3776611	1830	1830	1830	1830	0
531	20240502	122300	3776611	1830	1830	1830	1830	0
532	20240502	122200	3776611	1830	1830	1830	1830	0
533	20240502	122100	3776611	1830	1830	1830	1830	0
534	20240502	122000	3776611	1830	1830	1830	1830	0
535	20240502	121900	3776611	1830	1830	1830	1830	0
536	20240502	121800	3776611	1830	1830	1830	1830	0
537	20240502	121700	3776611	1830	1830	1830	1830	0
538	20240502	121600	3776611	1830	1830	1830	1830	0
539	20240502	121500	3776611	1830	1832	1832	1830	1000
540	20240502	121400	1945323	1899	1899	1899	1899	0
541	20240502	121300	1945323	1899	1899	1899	1899	0
542	20240502	121200	1945323	1899	1899	1899	1899	0
543	20240502	121100	1945323	1899	1899	1899	1899	0
544	20240502	121000	1945323	1899	1899	1899	1899	0
545	20240502	120900	1945323	1899	1899	1899	1899	0
546	20240502	120800	1945323	1899	1899	1899	1899	0
547	20240502	120700	1945323	1899	1899	1899	1899	0
548	20240502	120600	1945323	1899	1899	1899	1899	0
549	20240502	120500	1945323	1899	1899	1899	1899	0
550	20240502	120400	1945323	1899	1899	1899	1899	0
551	20240502	120300	1945323	1899	1899	1899	1899	0
552	20240502	120200	1945323	1899	1899	1899	1899	0
553	20240502	120100	1945323	1899	1899	1899	1899	0
554	20240502	120000	1945323	1899	1899	1899	1899	0
555	20240502	115900	1945323	1899	1899	1899	1899	0
556	20240502	115800	1945323	1899	1899	1899	1899	0
557	20240502	115700	1945323	1899	1899	1899	1899	0
558	20240502	115600	1945323	1899	1899	1899	1899	0
559	20240502	115500	1945323	1899	1899	1899	1899	0
560	20240502	115400	1945323	1899	1899	1899	1899	0
561	20240502	115300	1945323	1899	1899	1899	1899	0
562	20240502	115200	1945323	1899	1899	1899	1899	0
563	20240502	115100	1945323	1899	1899	1899	1899	0
564	20240502	115000	1945323	1899	1899	1899	1899	0
565	20240502	114900	1945323	1899	1899	1899	1899	0
566	20240502	114800	1945323	1899	1899	1899	1899	0
567	20240502	114700	1945323	1899	1899	1899	1899	0
568	20240502	114600	1945323	1899	1899	1899	1899	0
569	20240502	114500	1945323	1899	1899	1899	1899	0
570	20240502	114400	1945323	1899	1899	1899	1899	0
571	20240502	114300	1945323	1899	1899	1899	1899	0
572	20240502	114200	1945323	1899	1899	1899	1899	0
573	20240502	114100	1945323	1899	1899	1899	1899	0
574	20240502	114000	1945323	1899	1899	1899	1899	0
575	20240502	113900	1945323	1899	1899	1899	1899	0
576	20240502	113800	1945323	1899	1899	1899	1899	0
577	20240502	113700	1945323	1899	1899	1899	1899	0
578	20240502	113600	1945323	1899	1899	1899	1899	0
579	20240502	113500	1945323	1899	1899	1899	1899	0
580	20240502	113400	1945323	1899	1899	1899	1899	1
581	20240502	113300	1943424	1830	1830	1830	1830	0
582	20240502	113200	1943424	1830	1830	1830	1830	0
583	20240502	113100	1943424	1830	1830	1830	1830	0
584	20240502	113000	1943424	1830	1830	1830	1830	0
585	20240502	112900	1943424	1830	1830	1830	1830	0
586	20240502	112800	1943424	1830	1830	1830	1830	0
587	20240502	112700	1943424	1830	1830	1830	1830	0
588	20240502	112600	1943424	1830	1830	1830	1830	0
589	20240502	112500	1943424	1830	1830	1830	1830	0
590	20240502	112400	1943424	1830	1830	1830	1830	0
591	20240502	112300	1943424	1830	1830	1830	1830	0
592	20240502	112200	1943424	1830	1830	1830	1830	0
593	20240502	112100	1943424	1830	1830	1830	1830	0
594	20240502	112000	1943424	1830	1830	1830	1830	0
595	20240502	111900	1943424	1830	1830	1830	1830	0
596	20240502	111800	1943424	1830	1830	1830	1830	0
597	20240502	111700	1943424	1830	1830	1830	1830	0
598	20240502	111600	1943424	1830	1830	1830	1830	0
599	20240502	111500	1943424	1830	1830	1830	1830	0
600	20240502	111400	1943424	1830	1830	1830	1830	0
601	20240502	111300	1943424	1830	1830	1830	1830	0
602	20240502	111200	1943424	1830	1830	1830	1830	0
603	20240502	111100	1943424	1830	1830	1830	1830	0
604	20240502	111000	1943424	1830	1830	1830	1830	0
605	20240502	110900	1943424	1830	1830	1830	1830	0
606	20240502	110800	1943424	1830	1830	1830	1830	0
607	20240502	110700	1943424	1830	1830	1830	1830	0
608	20240502	110600	1943424	1830	1830	1830	1830	0
609	20240502	110500	1943424	1830	1830	1830	1830	0
610	20240502	110400	1943424	1830	1830	1830	1830	0
611	20240502	110300	1943424	1830	1830	1830	1830	0
612	20240502	110200	1943424	1830	1830	1830	1830	0
613	20240502	110100	1943424	1830	1830	1830	1830	0
614	20240502	110000	1943424	1830	1830	1830	1830	0
615	20240502	105900	1943424	1830	1830	1830	1830	0
616	20240502	105800	1943424	1830	1830	1830	1830	0
617	20240502	105700	1943424	1830	1830	1830	1830	0
618	20240502	105600	1943424	1830	1830	1830	1830	0
619	20240502	105500	1943424	1830	1830	1830	1830	0
620	20240502	105400	1943424	1830	1830	1830	1830	0
621	20240502	105300	1943424	1830	1830	1830	1830	0
622	20240502	105200	1943424	1830	1830	1830	1830	0
623	20240502	105100	1943424	1830	1830	1830	1830	0
624	20240502	105000	1943424	1830	1830	1830	1830	0
625	20240502	104900	1943424	1830	1830	1830	1830	0
626	20240502	104800	1943424	1830	1830	1830	1830	58
627	20240502	104700	1837284	1830	1830	1830	1830	0
628	20240502	104600	1837284	1830	1830	1830	1830	0
629	20240502	104500	1837284	1830	1830	1830	1830	0
630	20240502	104400	1837284	1830	1900	1900	1830	922
631	20240502	104300	119193	1998	1998	1998	1998	0
632	20240502	104200	119193	1998	1998	1998	1998	0
633	20240502	104100	119193	1998	1998	1998	1998	0
634	20240502	104000	119193	1998	1998	1998	1998	0
635	20240502	103900	119193	1998	1998	1998	1998	0
636	20240502	103800	119193	1998	1998	1998	1998	0
637	20240502	103700	119193	1998	1998	1998	1998	0
638	20240502	103600	119193	1998	1998	1998	1998	0
639	20240502	103500	119193	1998	1998	1998	1998	1
640	20240502	103400	117195	1900	1900	1900	1900	0
641	20240502	103300	117195	1900	1900	1900	1900	0
642	20240502	103200	117195	1900	1900	1900	1900	0
643	20240502	103100	117195	1900	1900	1900	1900	0
644	20240502	103000	117195	1900	1900	1900	1900	0
645	20240502	102900	117195	1900	1900	1900	1900	0
646	20240502	102800	117195	1900	1900	1900	1900	0
647	20240502	102700	117195	1900	1900	1900	1900	0
648	20240502	102600	117195	1900	1900	1900	1900	0
649	20240502	102500	117195	1900	1900	1900	1900	0
650	20240502	102400	117195	1900	1900	1900	1900	0
651	20240502	102300	117195	1900	1900	1900	1900	0
652	20240502	102200	117195	1900	1900	1900	1900	0
653	20240502	102100	117195	1900	1900	1900	1900	0
654	20240502	102000	117195	1900	1900	1900	1900	0
655	20240502	101900	117195	1900	1900	1900	1900	0
656	20240502	101800	117195	1900	1900	1900	1900	0
657	20240502	101700	117195	1900	1900	1900	1900	0
658	20240502	101600	117195	1900	1900	1900	1900	0
659	20240502	101500	117195	1900	1900	1900	1900	0
660	20240502	101400	117195	1900	1900	1900	1900	0
661	20240502	101300	117195	1900	1900	1900	1900	0
662	20240502	101200	117195	1900	1900	1900	1900	0
663	20240502	101100	117195	1900	1900	1900	1900	0
664	20240502	101000	117195	1900	1900	1900	1900	0
665	20240502	100900	117195	1900	1900	1900	1900	0
666	20240502	100800	117195	1900	1900	1900	1900	0
667	20240502	100700	117195	1900	1900	1900	1900	0
668	20240502	100600	117195	1900	1900	1900	1900	0
669	20240502	100500	117195	1900	1900	1900	1900	0
670	20240502	100400	117195	1900	1900	1900	1900	0
671	20240502	100300	117195	1900	1900	1900	1900	0
672	20240502	100200	117195	1900	1900	1900	1900	0
673	20240502	100100	117195	1900	1900	1900	1900	0
674	20240502	100000	117195	1900	1900	1900	1900	50
675	20240502	095900	22195	2000	2000	2000	2000	0
676	20240502	095800	22195	2000	2000	2000	2000	0
677	20240502	095700	22195	2000	2000	2000	2000	0
678	20240502	095600	22195	2000	2000	2000	2000	0
679	20240502	095500	22195	2000	2000	2000	2000	0
680	20240502	095400	22195	2000	2000	2000	2000	0
681	20240502	095300	22195	2000	2000	2000	2000	10
682	20240502	095200	2195	2195	2195	2195	2195	0
683	20240502	095100	2195	2195	2195	2195	2195	0
684	20240502	095000	2195	2195	2195	2195	2195	0
685	20240502	094900	2195	2195	2195	2195	2195	0
686	20240502	094800	2195	2195	2195	2195	2195	0
687	20240502	094700	2195	2195	2195	2195	2195	0
688	20240502	094600	2195	2195	2195	2195	2195	0
689	20240502	094500	2195	2195	2195	2195	2195	0
690	20240502	094400	2195	2195	2195	2195	2195	0
691	20240502	094300	2195	2195	2195	2195	2195	0
692	20240502	094200	2195	2195	2195	2195	2195	0
693	20240502	094100	2195	2195	2195	2195	2195	0
694	20240502	094000	2195	2195	2195	2195	2195	0
695	20240502	093900	2195	2195	2195	2195	2195	0
696	20240502	093800	2195	2195	2195	2195	2195	0
697	20240502	093700	2195	2195	2195	2195	2195	0
698	20240502	093600	2195	2195	2195	2195	2195	0
699	20240502	093500	2195	2195	2195	2195	2195	0
700	20240502	093400	2195	2195	2195	2195	2195	0
701	20240502	093300	2195	2195	2195	2195	2195	0
702	20240502	093200	2195	2195	2195	2195	2195	0
703	20240502	093100	2195	2195	2195	2195	2195	0
704	20240502	093000	2195	2195	2195	2195	2195	0
705	20240502	092900	2195	2195	2195	2195	2195	0
706	20240502	092800	2195	2195	2195	2195	2195	0
707	20240502	092700	2195	2195	2195	2195	2195	0
708	20240502	092600	2195	2195	2195	2195	2195	0
709	20240502	092500	2195	2195	2195	2195	2195	0
710	20240502	092400	2195	2195	2195	2195	2195	0
711	20240502	092300	2195	2195	2195	2195	2195	0
712	20240502	092200	2195	2195	2195	2195	2195	0
713	20240502	092100	2195	2195	2195	2195	2195	0
714	20240502	092000	2195	2195	2195	2195	2195	0
715	20240502	091900	2195	2195	2195	2195	2195	0
716	20240502	091800	2195	2195	2195	2195	2195	0
717	20240502	091700	2195	2195	2195	2195	2195	0
718	20240502	091600	2195	2195	2195	2195	2195	0
719	20240502	091500	2195	2195	2195	2195	2195	0
720	20240502	091400	2195	2195	2195	2195	2195	0
721	20240502	091300	2195	2195	2195	2195	2195	0
722	20240502	091200	2195	2195	2195	2195	2195	0
723	20240502	091100	2195	2195	2195	2195	2195	0
724	20240502	091000	2195	2195	2195	2195	2195	0
725	20240502	090900	2195	2195	2195	2195	2195	0
726	20240502	090800	2195	2195	2195	2195	2195	0
727	20240502	090700	2195	2195	2195	2195	2195	0
728	20240502	090600	2195	2195	2195	2195	2195	0
729	20240502	090500	2195	2195	2195	2195	2195	0
730	20240502	090400	2195	2195	2195	2195	2195	0
731	20240502	090300	2195	2195	2195	2195	2195	0
732	20240502	090200	2195	2195	2195	2195	2195	0
733	20240502	090100	2195	2195	2195	2195	2195	0
734	20240502	090000	2195	2195	2195	2195	2195	1