KissMeData/023460/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	190700	8042318	1795	1795	1795	1795	126
3	20240502	190600	8042318	1795	1795	1795	1795	0
4	20240502	190500	8042318	1795	1795	1795	1795	0
5	20240502	190400	8042318	1795	1795	1795	1795	0
6	20240502	190300	8042318	1795	1795	1795	1795	0
7	20240502	190200	8042318	1795	1795	1795	1795	0
8	20240502	190100	8042318	1795	1795	1795	1795	0
9	20240502	190000	8042318	1795	1795	1795	1795	0
10	20240502	185900	8042318	1795	1795	1795	1795	0
11	20240502	185800	8042318	1795	1795	1795	1795	0
12	20240502	185700	8042318	1795	1795	1795	1795	0
13	20240502	185600	8042318	1795	1795	1795	1795	0
14	20240502	185500	8042318	1795	1795	1795	1795	0
15	20240502	185400	8042318	1795	1795	1795	1795	0
16	20240502	185300	8042318	1795	1795	1795	1795	0
17	20240502	185200	8042318	1795	1795	1795	1795	0
18	20240502	185100	8042318	1795	1795	1795	1795	0
19	20240502	185000	8042318	1795	1795	1795	1795	0
20	20240502	184900	8042318	1795	1795	1795	1795	0
21	20240502	184800	8042318	1795	1795	1795	1795	0
22	20240502	184700	8042318	1795	1795	1795	1795	0
23	20240502	184600	8042318	1795	1795	1795	1795	0
24	20240502	184500	8042318	1795	1795	1795	1795	0
25	20240502	184400	8042318	1795	1795	1795	1795	0
26	20240502	184300	8042318	1795	1795	1795	1795	0
27	20240502	184200	8042318	1795	1795	1795	1795	0
28	20240502	184100	8042318	1795	1795	1795	1795	0
29	20240502	184000	8042318	1795	1795	1795	1795	0
30	20240502	183900	8042318	1795	1795	1795	1795	0
31	20240502	183800	8042318	1795	1795	1795	1795	0
32	20240502	183700	8042318	1795	1795	1795	1795	126
33	20240502	183600	8042318	1795	1795	1795	1795	0
34	20240502	183500	8042318	1795	1795	1795	1795	0
35	20240502	183400	8042318	1795	1795	1795	1795	0
36	20240502	183300	8042318	1795	1795	1795	1795	0
37	20240502	183200	8042318	1795	1795	1795	1795	0
38	20240502	183100	8042318	1795	1795	1795	1795	0
39	20240502	183000	8042318	1795	1795	1795	1795	0
40	20240502	182900	8042318	1795	1795	1795	1795	0
41	20240502	182800	8042318	1795	1795	1795	1795	0
42	20240502	182700	8042318	1795	1795	1795	1795	0
43	20240502	182600	8042318	1795	1795	1795	1795	0
44	20240502	182500	8042318	1795	1795	1795	1795	0
45	20240502	182400	8042318	1795	1795	1795	1795	0
46	20240502	182300	8042318	1795	1795	1795	1795	0
47	20240502	182200	8042318	1795	1795	1795	1795	0
48	20240502	182100	8042318	1795	1795	1795	1795	0
49	20240502	182000	8042318	1795	1795	1795	1795	0
50	20240502	181900	8042318	1795	1795	1795	1795	0
51	20240502	181800	8042318	1795	1795	1795	1795	0
52	20240502	181700	8042318	1795	1795	1795	1795	0
53	20240502	181600	8042318	1795	1795	1795	1795	0
54	20240502	181500	8042318	1795	1795	1795	1795	0
55	20240502	181400	8042318	1795	1795	1795	1795	0
56	20240502	181300	8042318	1795	1795	1795	1795	0
57	20240502	181200	8042318	1795	1795	1795	1795	0
58	20240502	181100	8042318	1795	1795	1795	1795	0
59	20240502	181000	8042318	1795	1795	1795	1795	0
60	20240502	180900	8042318	1795	1795	1795	1795	0
61	20240502	180800	8042318	1795	1795	1795	1795	0
62	20240502	180700	8042318	1795	1795	1795	1795	126
63	20240502	180600	8042318	1795	1795	1795	1795	0
64	20240502	180500	8042318	1795	1795	1795	1795	0
65	20240502	180400	8042318	1795	1795	1795	1795	0
66	20240502	180300	8042318	1795	1795	1795	1795	0
67	20240502	180200	8042318	1795	1795	1795	1795	0
68	20240502	180100	8042318	1795	1795	1795	1795	0
69	20240502	180000	8042318	1795	1795	1795	1795	0
70	20240502	175900	8042318	1795	1795	1795	1795	0
71	20240502	175800	8042318	1795	1795	1795	1795	0
72	20240502	175700	8042318	1795	1795	1795	1795	0
73	20240502	175600	8042318	1795	1795	1795	1795	0
74	20240502	175500	8042318	1795	1795	1795	1795	0
75	20240502	175400	8042318	1795	1795	1795	1795	0
76	20240502	175300	8042318	1795	1795	1795	1795	0
77	20240502	175200	8042318	1795	1795	1795	1795	0
78	20240502	175100	8042318	1795	1795	1795	1795	0
79	20240502	175000	8042318	1795	1795	1795	1795	0
80	20240502	174900	8042318	1795	1795	1795	1795	0
81	20240502	174800	8042318	1795	1795	1795	1795	0
82	20240502	174700	8042318	1795	1795	1795	1795	0
83	20240502	174600	8042318	1795	1795	1795	1795	0
84	20240502	174500	8042318	1795	1795	1795	1795	0
85	20240502	174400	8042318	1795	1795	1795	1795	0
86	20240502	174300	8042318	1795	1795	1795	1795	0
87	20240502	174200	8042318	1795	1795	1795	1795	0
88	20240502	174100	8042318	1795	1795	1795	1795	0
89	20240502	174000	8042318	1795	1795	1795	1795	0
90	20240502	173900	8042318	1795	1795	1795	1795	0
91	20240502	173800	8042318	1795	1795	1795	1795	0
92	20240502	173700	8042318	1795	1795	1795	1795	126
93	20240502	173600	8042318	1795	1795	1795	1795	0
94	20240502	173500	8042318	1795	1795	1795	1795	0
95	20240502	173400	8042318	1795	1795	1795	1795	0
96	20240502	173300	8042318	1795	1795	1795	1795	0
97	20240502	173200	8042318	1795	1795	1795	1795	0
98	20240502	173100	8042318	1795	1795	1795	1795	0
99	20240502	173000	8042318	1795	1795	1795	1795	0
100	20240502	172900	8042318	1795	1795	1795	1795	0
101	20240502	172800	8042318	1795	1795	1795	1795	0
102	20240502	172700	8042318	1795	1795	1795	1795	0
103	20240502	172600	8042318	1795	1795	1795	1795	0
104	20240502	172500	8042318	1795	1795	1795	1795	0
105	20240502	172400	8042318	1795	1795	1795	1795	0
106	20240502	172300	8042318	1795	1795	1795	1795	0
107	20240502	172200	8042318	1795	1795	1795	1795	0
108	20240502	172100	8042318	1795	1795	1795	1795	0
109	20240502	172000	8042318	1795	1795	1795	1795	0
110	20240502	171900	8042318	1795	1795	1795	1795	0
111	20240502	171800	8042318	1795	1795	1795	1795	0
112	20240502	171700	8042318	1795	1795	1795	1795	0
113	20240502	171600	8042318	1795	1795	1795	1795	0
114	20240502	171500	8042318	1795	1795	1795	1795	0
115	20240502	171400	8042318	1795	1795	1795	1795	0
116	20240502	171300	8042318	1795	1795	1795	1795	0
117	20240502	171200	8042318	1795	1795	1795	1795	0
118	20240502	171100	8042318	1795	1795	1795	1795	0
119	20240502	171000	8042318	1795	1795	1795	1795	0
120	20240502	170900	8042318	1795	1795	1795	1795	0
121	20240502	170800	8042318	1795	1795	1795	1795	0
122	20240502	170700	8042318	1795	1795	1795	1795	126
123	20240502	170600	8042318	1795	1795	1795	1795	0
124	20240502	170500	8042318	1795	1795	1795	1795	0
125	20240502	170400	8042318	1795	1795	1795	1795	0
126	20240502	170300	8042318	1795	1795	1795	1795	0
127	20240502	170200	8042318	1795	1795	1795	1795	0
128	20240502	170100	8042318	1795	1795	1795	1795	0
129	20240502	170000	8042318	1795	1795	1795	1795	0
130	20240502	165900	8042318	1795	1795	1795	1795	0
131	20240502	165800	8042318	1795	1795	1795	1795	0
132	20240502	165700	8042318	1795	1795	1795	1795	0
133	20240502	165600	8042318	1795	1795	1795	1795	0
134	20240502	165500	8042318	1795	1795	1795	1795	0
135	20240502	165400	8042318	1795	1795	1795	1795	0
136	20240502	165300	8042318	1795	1795	1795	1795	0
137	20240502	165200	8042318	1795	1795	1795	1795	0
138	20240502	165100	8042318	1795	1795	1795	1795	0
139	20240502	165000	8042318	1795	1795	1795	1795	0
140	20240502	164900	8042318	1795	1795	1795	1795	0
141	20240502	164800	8042318	1795	1795	1795	1795	0
142	20240502	164700	8042318	1795	1795	1795	1795	0
143	20240502	164600	8042318	1795	1795	1795	1795	0
144	20240502	164500	8042318	1795	1795	1795	1795	0
145	20240502	164400	8042318	1795	1795	1795	1795	0
146	20240502	164300	8042318	1795	1795	1795	1795	0
147	20240502	164200	8042318	1795	1795	1795	1795	0
148	20240502	164100	8042318	1795	1795	1795	1795	0
149	20240502	164000	8042318	1795	1795	1795	1795	0
150	20240502	163900	8042318	1795	1795	1795	1795	0
151	20240502	163800	8042318	1795	1795	1795	1795	0
152	20240502	163700	8042318	1795	1795	1795	1795	126
153	20240502	163600	8042318	1795	1795	1795	1795	0
154	20240502	163500	8042318	1795	1795	1795	1795	0
155	20240502	163400	8042318	1795	1795	1795	1795	0
156	20240502	163300	8042318	1795	1795	1795	1795	0
157	20240502	163200	8042318	1795	1795	1795	1795	0
158	20240502	163100	8042318	1795	1795	1795	1795	0
159	20240502	163000	8042318	1795	1795	1795	1795	0
160	20240502	162900	8042318	1795	1795	1795	1795	0
161	20240502	162800	8042318	1795	1795	1795	1795	0
162	20240502	162700	8042318	1795	1795	1795	1795	0
163	20240502	162600	8042318	1795	1795	1795	1795	0
164	20240502	162500	8042318	1795	1795	1795	1795	0
165	20240502	162400	8042318	1795	1795	1795	1795	0
166	20240502	162300	8042318	1795	1795	1795	1795	0
167	20240502	162200	8042318	1795	1795	1795	1795	0
168	20240502	162100	8042318	1795	1795	1795	1795	0
169	20240502	162000	8042318	1795	1795	1795	1795	0
170	20240502	161900	8042318	1795	1795	1795	1795	0
171	20240502	161800	8042318	1795	1795	1795	1795	0
172	20240502	161700	8042318	1795	1795	1795	1795	0
173	20240502	161600	8042318	1795	1795	1795	1795	0
174	20240502	161500	8042318	1795	1795	1795	1795	0
175	20240502	161400	8042318	1795	1795	1795	1795	0
176	20240502	161300	8042318	1795	1795	1795	1795	0
177	20240502	161200	8042318	1795	1795	1795	1795	0
178	20240502	161100	8042318	1795	1795	1795	1795	0
179	20240502	161000	8042318	1795	1795	1795	1795	0
180	20240502	160900	8042318	1795	1795	1795	1795	0
181	20240502	160800	8042318	1795	1795	1795	1795	0
182	20240502	160700	8042318	1795	1795	1795	1795	126
183	20240502	160600	8042318	1795	1795	1795	1795	0
184	20240502	160500	8042318	1795	1795	1795	1795	0
185	20240502	160400	8042318	1795	1795	1795	1795	0
186	20240502	160300	8042318	1795	1795	1795	1795	0
187	20240502	160200	8042318	1795	1795	1795	1795	0
188	20240502	160100	8042318	1795	1795	1795	1795	0
189	20240502	160000	8042318	1795	1795	1795	1795	0
190	20240502	155900	8042318	1795	1795	1795	1795	0
191	20240502	155800	8042318	1795	1795	1795	1795	0
192	20240502	155700	8042318	1795	1795	1795	1795	0
193	20240502	155600	8042318	1795	1795	1795	1795	0
194	20240502	155500	8042318	1795	1795	1795	1795	0
195	20240502	155400	8042318	1795	1795	1795	1795	0
196	20240502	155300	8042318	1795	1795	1795	1795	0
197	20240502	155200	8042318	1795	1795	1795	1795	0
198	20240502	155100	8042318	1795	1795	1795	1795	0
199	20240502	155000	8042318	1795	1795	1795	1795	0
200	20240502	154900	8042318	1795	1795	1795	1795	0
201	20240502	154800	8042318	1795	1795	1795	1795	0
202	20240502	154700	8042318	1795	1795	1795	1795	0
203	20240502	154600	8042318	1795	1795	1795	1795	0
204	20240502	154500	8042318	1795	1795	1795	1795	0
205	20240502	154400	8042318	1795	1795	1795	1795	0
206	20240502	154300	8042318	1795	1795	1795	1795	0
207	20240502	154200	8042318	1795	1795	1795	1795	0
208	20240502	154100	8042318	1795	1795	1795	1795	0
209	20240502	154000	8042318	1795	1795	1795	1795	0
210	20240502	153900	8042318	1795	1795	1795	1795	0
211	20240502	153800	8042318	1795	1795	1795	1795	0
212	20240502	153700	8042318	1795	1795	1795	1795	126
213	20240502	153600	8042318	1795	1795	1795	1795	0
214	20240502	153500	8042318	1795	1795	1795	1795	0
215	20240502	153400	8042318	1795	1795	1795	1795	0
216	20240502	153300	8042318	1795	1795	1795	1795	0
217	20240502	153200	8042318	1795	1795	1795	1795	0
218	20240502	153100	8042318	1795	1795	1795	1795	0
219	20240502	153000	8042318	1795	1795	1795	1795	126
220	20240502	152900	7816148	1796	1796	1796	1796	0
221	20240502	152800	7816148	1796	1796	1796	1796	0
222	20240502	152700	7816148	1796	1796	1796	1796	0
223	20240502	152600	7816148	1796	1796	1796	1796	0
224	20240502	152500	7816148	1796	1796	1796	1796	0
225	20240502	152400	7816148	1796	1796	1796	1796	0
226	20240502	152300	7816148	1796	1796	1796	1796	0
227	20240502	152200	7816148	1796	1796	1796	1796	0
228	20240502	152100	7816148	1796	1796	1796	1796	0
229	20240502	152000	7816148	1796	1796	1796	1796	0
230	20240502	151900	7816148	1796	1796	1796	1796	0
231	20240502	151800	7816148	1796	1796	1796	1796	0
232	20240502	151700	7816148	1796	1796	1796	1796	0
233	20240502	151600	7816148	1796	1796	1796	1796	0
234	20240502	151500	7816148	1796	1796	1796	1796	0
235	20240502	151400	7816148	1796	1796	1796	1796	0
236	20240502	151300	7816148	1796	1796	1796	1796	0
237	20240502	151200	7816148	1796	1796	1796	1796	0
238	20240502	151100	7816148	1796	1796	1796	1796	0
239	20240502	151000	7816148	1796	1796	1796	1796	0
240	20240502	150900	7816148	1796	1796	1796	1796	0
241	20240502	150800	7816148	1796	1796	1796	1796	0
242	20240502	150700	7816148	1796	1796	1796	1796	0
243	20240502	150600	7816148	1796	1796	1796	1796	0
244	20240502	150500	7816148	1796	1796	1796	1796	0
245	20240502	150400	7816148	1796	1796	1796	1796	0
246	20240502	150300	7816148	1796	1796	1796	1796	0
247	20240502	150200	7816148	1796	1796	1796	1796	0
248	20240502	150100	7816148	1796	1796	1796	1796	0
249	20240502	150000	7816148	1796	1796	1796	1796	0
250	20240502	145900	7816148	1796	1796	1796	1796	0
251	20240502	145800	7816148	1796	1796	1796	1796	0
252	20240502	145700	7816148	1796	1796	1796	1796	0
253	20240502	145600	7816148	1796	1796	1796	1796	0
254	20240502	145500	7816148	1796	1796	1796	1796	0
255	20240502	145400	7816148	1796	1796	1796	1796	0
256	20240502	145300	7816148	1796	1796	1796	1796	0
257	20240502	145200	7816148	1796	1796	1796	1796	0
258	20240502	145100	7816148	1796	1796	1796	1796	0
259	20240502	145000	7816148	1796	1796	1796	1796	0
260	20240502	144900	7816148	1796	1796	1796	1796	0
261	20240502	144800	7816148	1796	1796	1796	1796	0
262	20240502	144700	7816148	1796	1796	1796	1796	0
263	20240502	144600	7816148	1796	1796	1796	1796	0
264	20240502	144500	7816148	1796	1796	1796	1796	0
265	20240502	144400	7816148	1796	1796	1796	1796	1
266	20240502	144300	7814352	1782	1782	1782	1782	0
267	20240502	144200	7814352	1782	1782	1782	1782	0
268	20240502	144100	7814352	1782	1782	1782	1782	0
269	20240502	144000	7814352	1782	1782	1782	1782	0
270	20240502	143900	7814352	1782	1782	1782	1782	0
271	20240502	143800	7814352	1782	1782	1782	1782	0
272	20240502	143700	7814352	1782	1782	1782	1782	0
273	20240502	143600	7814352	1782	1782	1782	1782	0
274	20240502	143500	7814352	1782	1782	1782	1782	0
275	20240502	143400	7814352	1782	1782	1782	1782	0
276	20240502	143300	7814352	1782	1782	1782	1782	0
277	20240502	143200	7814352	1782	1782	1782	1782	0
278	20240502	143100	7814352	1782	1782	1782	1782	0
279	20240502	143000	7814352	1782	1782	1782	1782	0
280	20240502	142900	7814352	1782	1782	1782	1782	0
281	20240502	142800	7814352	1782	1782	1782	1782	0
282	20240502	142700	7814352	1782	1782	1782	1782	0
283	20240502	142600	7814352	1782	1782	1782	1782	0
284	20240502	142500	7814352	1782	1782	1782	1782	0
285	20240502	142400	7814352	1782	1782	1782	1782	0
286	20240502	142300	7814352	1782	1782	1782	1782	0
287	20240502	142200	7814352	1782	1782	1782	1782	0
288	20240502	142100	7814352	1782	1782	1782	1782	0
289	20240502	142000	7814352	1782	1782	1782	1782	0
290	20240502	141900	7814352	1782	1782	1782	1782	0
291	20240502	141800	7814352	1782	1782	1782	1782	0
292	20240502	141700	7814352	1782	1782	1782	1782	0
293	20240502	141600	7814352	1782	1782	1782	1782	0
294	20240502	141500	7814352	1782	1782	1782	1782	0
295	20240502	141400	7814352	1782	1781	1782	1780	588
296	20240502	141300	6767125	1780	1780	1780	1780	0
297	20240502	141200	6767125	1780	1780	1780	1780	0
298	20240502	141100	6767125	1780	1780	1780	1780	0
299	20240502	141000	6767125	1780	1780	1780	1780	0
300	20240502	140900	6767125	1780	1780	1780	1780	0
301	20240502	140800	6767125	1780	1780	1780	1780	1
302	20240502	140700	6765345	1798	1798	1798	1798	0
303	20240502	140600	6765345	1798	1798	1798	1798	0
304	20240502	140500	6765345	1798	1798	1798	1798	0
305	20240502	140400	6765345	1798	1798	1798	1798	0
306	20240502	140300	6765345	1798	1798	1798	1798	0
307	20240502	140200	6765345	1798	1798	1798	1798	0
308	20240502	140100	6765345	1798	1798	1798	1798	0
309	20240502	140000	6765345	1798	1798	1798	1798	0
310	20240502	135900	6765345	1798	1798	1798	1798	0
311	20240502	135800	6765345	1798	1798	1798	1798	0
312	20240502	135700	6765345	1798	1798	1798	1798	0
313	20240502	135600	6765345	1798	1798	1798	1798	0
314	20240502	135500	6765345	1798	1798	1798	1798	0
315	20240502	135400	6765345	1798	1798	1798	1798	0
316	20240502	135300	6765345	1798	1798	1798	1798	0
317	20240502	135200	6765345	1798	1798	1798	1798	0
318	20240502	135100	6765345	1798	1798	1798	1798	0
319	20240502	135000	6765345	1798	1798	1798	1798	0
320	20240502	134900	6765345	1798	1798	1798	1798	0
321	20240502	134800	6765345	1798	1798	1798	1798	0
322	20240502	134700	6765345	1798	1798	1798	1798	0
323	20240502	134600	6765345	1798	1798	1798	1798	0
324	20240502	134500	6765345	1798	1798	1798	1798	0
325	20240502	134400	6765345	1798	1798	1798	1798	0
326	20240502	134300	6765345	1798	1798	1798	1798	0
327	20240502	134200	6765345	1798	1798	1798	1798	0
328	20240502	134100	6765345	1798	1798	1798	1798	0
329	20240502	134000	6765345	1798	1798	1798	1798	0
330	20240502	133900	6765345	1798	1798	1798	1798	0
331	20240502	133800	6765345	1798	1798	1798	1798	0
332	20240502	133700	6765345	1798	1798	1798	1798	0
333	20240502	133600	6765345	1798	1798	1798	1798	0
334	20240502	133500	6765345	1798	1798	1798	1798	0
335	20240502	133400	6765345	1798	1798	1798	1798	0
336	20240502	133300	6765345	1798	1798	1798	1798	0
337	20240502	133200	6765345	1798	1798	1798	1798	0
338	20240502	133100	6765345	1798	1798	1798	1798	0
339	20240502	133000	6765345	1798	1798	1798	1798	0
340	20240502	132900	6765345	1798	1798	1798	1798	0
341	20240502	132800	6765345	1798	1798	1798	1798	0
342	20240502	132700	6765345	1798	1798	1798	1798	0
343	20240502	132600	6765345	1798	1798	1798	1798	0
344	20240502	132500	6765345	1798	1798	1798	1798	0
345	20240502	132400	6765345	1798	1798	1798	1798	0
346	20240502	132300	6765345	1798	1798	1798	1798	0
347	20240502	132200	6765345	1798	1798	1798	1798	0
348	20240502	132100	6765345	1798	1798	1798	1798	0
349	20240502	132000	6765345	1798	1798	1798	1798	0
350	20240502	131900	6765345	1798	1798	1798	1798	0
351	20240502	131800	6765345	1798	1798	1798	1798	0
352	20240502	131700	6765345	1798	1798	1798	1798	1
353	20240502	131600	6763547	1798	1798	1798	1798	0
354	20240502	131500	6763547	1798	1798	1798	1798	0
355	20240502	131400	6763547	1798	1798	1798	1798	0
356	20240502	131300	6763547	1798	1798	1798	1798	0
357	20240502	131200	6763547	1798	1798	1798	1798	0
358	20240502	131100	6763547	1798	1798	1798	1798	0
359	20240502	131000	6763547	1798	1798	1798	1798	0
360	20240502	130900	6763547	1798	1798	1798	1798	0
361	20240502	130800	6763547	1798	1798	1798	1798	0
362	20240502	130700	6763547	1798	1798	1798	1798	0
363	20240502	130600	6763547	1798	1798	1798	1798	0
364	20240502	130500	6763547	1798	1798	1798	1798	0
365	20240502	130400	6763547	1798	1798	1798	1798	0
366	20240502	130300	6763547	1798	1798	1798	1798	0
367	20240502	130200	6763547	1798	1798	1798	1798	0
368	20240502	130100	6763547	1798	1798	1798	1798	0
369	20240502	130000	6763547	1798	1798	1798	1798	0
370	20240502	125900	6763547	1798	1798	1798	1798	0
371	20240502	125800	6763547	1798	1798	1798	1798	0
372	20240502	125700	6763547	1798	1798	1798	1798	0
373	20240502	125600	6763547	1798	1798	1798	1798	0
374	20240502	125500	6763547	1798	1798	1798	1798	0
375	20240502	125400	6763547	1798	1798	1798	1798	0
376	20240502	125300	6763547	1798	1798	1798	1798	0
377	20240502	125200	6763547	1798	1798	1798	1798	0
378	20240502	125100	6763547	1798	1798	1798	1798	0
379	20240502	125000	6763547	1798	1798	1798	1798	0
380	20240502	124900	6763547	1798	1798	1798	1798	0
381	20240502	124800	6763547	1798	1798	1798	1798	0
382	20240502	124700	6763547	1798	1798	1798	1798	0
383	20240502	124600	6763547	1798	1798	1798	1798	0
384	20240502	124500	6763547	1798	1798	1798	1798	0
385	20240502	124400	6763547	1798	1798	1798	1798	0
386	20240502	124300	6763547	1798	1798	1798	1798	0
387	20240502	124200	6763547	1798	1798	1798	1798	0
388	20240502	124100	6763547	1798	1798	1798	1798	0
389	20240502	124000	6763547	1798	1798	1798	1798	0
390	20240502	123900	6763547	1798	1798	1798	1798	0
391	20240502	123800	6763547	1798	1798	1798	1798	0
392	20240502	123700	6763547	1798	1798	1798	1798	0
393	20240502	123600	6763547	1798	1798	1798	1798	0
394	20240502	123500	6763547	1798	1798	1798	1798	0
395	20240502	123400	6763547	1798	1798	1798	1798	0
396	20240502	123300	6763547	1798	1798	1798	1798	0
397	20240502	123200	6763547	1798	1798	1798	1798	0
398	20240502	123100	6763547	1798	1798	1798	1798	0
399	20240502	123000	6763547	1798	1798	1798	1798	0
400	20240502	122900	6763547	1798	1798	1798	1798	0
401	20240502	122800	6763547	1798	1798	1798	1798	0
402	20240502	122700	6763547	1798	1798	1798	1798	0
403	20240502	122600	6763547	1798	1798	1798	1798	1
404	20240502	122500	6761749	1799	1799	1799	1799	0
405	20240502	122400	6761749	1799	1799	1799	1799	0
406	20240502	122300	6761749	1799	1799	1799	1799	0
407	20240502	122200	6761749	1799	1799	1799	1799	0
408	20240502	122100	6761749	1799	1799	1799	1799	0
409	20240502	122000	6761749	1799	1799	1799	1799	0
410	20240502	121900	6761749	1799	1799	1799	1799	0
411	20240502	121800	6761749	1799	1799	1799	1799	0
412	20240502	121700	6761749	1799	1799	1799	1799	0
413	20240502	121600	6761749	1799	1799	1799	1799	0
414	20240502	121500	6761749	1799	1799	1799	1799	0
415	20240502	121400	6761749	1799	1799	1799	1799	0
416	20240502	121300	6761749	1799	1799	1799	1799	0
417	20240502	121200	6761749	1799	1799	1799	1799	0
418	20240502	121100	6761749	1799	1799	1799	1799	0
419	20240502	121000	6761749	1799	1799	1799	1799	0
420	20240502	120900	6761749	1799	1799	1799	1799	0
421	20240502	120800	6761749	1799	1799	1799	1799	0
422	20240502	120700	6761749	1799	1799	1799	1799	0
423	20240502	120600	6761749	1799	1799	1799	1799	0
424	20240502	120500	6761749	1799	1799	1799	1799	0
425	20240502	120400	6761749	1799	1799	1799	1799	0
426	20240502	120300	6761749	1799	1799	1799	1799	0
427	20240502	120200	6761749	1799	1799	1799	1799	0
428	20240502	120100	6761749	1799	1799	1799	1799	0
429	20240502	120000	6761749	1799	1799	1799	1799	0
430	20240502	115900	6761749	1799	1799	1799	1799	0
431	20240502	115800	6761749	1799	1799	1799	1799	0
432	20240502	115700	6761749	1799	1799	1799	1799	0
433	20240502	115600	6761749	1799	1799	1799	1799	0
434	20240502	115500	6761749	1799	1799	1799	1799	0
435	20240502	115400	6761749	1799	1799	1799	1799	0
436	20240502	115300	6761749	1799	1799	1799	1799	0
437	20240502	115200	6761749	1799	1799	1799	1799	0
438	20240502	115100	6761749	1799	1799	1799	1799	0
439	20240502	115000	6761749	1799	1799	1799	1799	0
440	20240502	114900	6761749	1799	1799	1799	1799	0
441	20240502	114800	6761749	1799	1799	1799	1799	0
442	20240502	114700	6761749	1799	1799	1799	1799	0
443	20240502	114600	6761749	1799	1799	1799	1799	0
444	20240502	114500	6761749	1799	1799	1799	1799	0
445	20240502	114400	6761749	1799	1799	1799	1799	0
446	20240502	114300	6761749	1799	1799	1799	1799	0
447	20240502	114200	6761749	1799	1799	1799	1799	0
448	20240502	114100	6761749	1799	1799	1799	1799	1
449	20240502	114000	6759950	1800	1800	1800	1800	0
450	20240502	113900	6759950	1800	1800	1800	1800	0
451	20240502	113800	6759950	1800	1800	1800	1800	0
452	20240502	113700	6759950	1800	1800	1800	1800	0
453	20240502	113600	6759950	1800	1800	1800	1800	0
454	20240502	113500	6759950	1800	1800	1800	1800	0
455	20240502	113400	6759950	1800	1800	1800	1800	0
456	20240502	113300	6759950	1800	1800	1800	1800	0
457	20240502	113200	6759950	1800	1800	1800	1800	0
458	20240502	113100	6759950	1800	1800	1800	1800	0
459	20240502	113000	6759950	1800	1800	1800	1800	0
460	20240502	112900	6759950	1800	1800	1800	1800	0
461	20240502	112800	6759950	1800	1800	1800	1800	0
462	20240502	112700	6759950	1800	1800	1800	1800	0
463	20240502	112600	6759950	1800	1800	1800	1800	0
464	20240502	112500	6759950	1800	1800	1800	1800	0
465	20240502	112400	6759950	1800	1800	1800	1800	0
466	20240502	112300	6759950	1800	1800	1800	1800	0
467	20240502	112200	6759950	1800	1800	1800	1800	0
468	20240502	112100	6759950	1800	1800	1800	1800	0
469	20240502	112000	6759950	1800	1800	1800	1800	0
470	20240502	111900	6759950	1800	1800	1800	1800	0
471	20240502	111800	6759950	1800	1800	1800	1800	0
472	20240502	111700	6759950	1800	1800	1800	1800	0
473	20240502	111600	6759950	1800	1800	1800	1800	0
474	20240502	111500	6759950	1800	1800	1800	1800	0
475	20240502	111400	6759950	1800	1800	1800	1800	0
476	20240502	111300	6759950	1800	1800	1800	1800	0
477	20240502	111200	6759950	1800	1800	1800	1800	0
478	20240502	111100	6759950	1800	1800	1800	1800	0
479	20240502	111000	6759950	1800	1800	1800	1800	0
480	20240502	110900	6759950	1800	1800	1800	1800	0
481	20240502	110800	6759950	1800	1800	1800	1800	0
482	20240502	110700	6759950	1800	1800	1800	1800	0
483	20240502	110600	6759950	1800	1800	1800	1800	0
484	20240502	110500	6759950	1800	1800	1800	1800	0
485	20240502	110400	6759950	1800	1800	1800	1800	0
486	20240502	110300	6759950	1800	1800	1800	1800	0
487	20240502	110200	6759950	1800	1800	1800	1800	0
488	20240502	110100	6759950	1800	1800	1800	1800	0
489	20240502	110000	6759950	1800	1800	1800	1800	0
490	20240502	105900	6759950	1800	1800	1800	1800	0
491	20240502	105800	6759950	1800	1800	1800	1800	0
492	20240502	105700	6759950	1800	1800	1800	1800	0
493	20240502	105600	6759950	1800	1800	1800	1800	0
494	20240502	105500	6759950	1800	1800	1800	1800	0
495	20240502	105400	6759950	1800	1800	1800	1800	0
496	20240502	105300	6759950	1800	1800	1800	1800	0
497	20240502	105200	6759950	1800	1800	1800	1800	0
498	20240502	105100	6759950	1800	1800	1800	1800	0
499	20240502	105000	6759950	1800	1800	1800	1800	0
500	20240502	104900	6759950	1800	1800	1800	1800	0
501	20240502	104800	6759950	1800	1800	1800	1800	0
502	20240502	104700	6759950	1800	1800	1800	1800	0
503	20240502	104600	6759950	1800	1800	1800	1800	0
504	20240502	104500	6759950	1800	1800	1800	1800	0
505	20240502	104400	6759950	1800	1800	1800	1800	0
506	20240502	104300	6759950	1800	1800	1800	1800	0
507	20240502	104200	6759950	1800	1800	1800	1800	0
508	20240502	104100	6759950	1800	1800	1800	1800	0
509	20240502	104000	6759950	1800	1800	1800	1800	0
510	20240502	103900	6759950	1800	1800	1800	1800	0
511	20240502	103800	6759950	1800	1800	1800	1800	0
512	20240502	103700	6759950	1800	1800	1800	1800	0
513	20240502	103600	6759950	1800	1800	1800	1800	0
514	20240502	103500	6759950	1800	1800	1800	1800	0
515	20240502	103400	6759950	1800	1800	1800	1800	0
516	20240502	103300	6759950	1800	1800	1800	1800	0
517	20240502	103200	6759950	1800	1800	1800	1800	0
518	20240502	103100	6759950	1800	1800	1800	1800	0
519	20240502	103000	6759950	1800	1800	1800	1800	0
520	20240502	102900	6759950	1800	1800	1800	1800	0
521	20240502	102800	6759950	1800	1800	1800	1800	0
522	20240502	102700	6759950	1800	1800	1800	1800	0
523	20240502	102600	6759950	1800	1800	1800	1800	0
524	20240502	102500	6759950	1800	1800	1800	1800	0
525	20240502	102400	6759950	1800	1800	1800	1800	0
526	20240502	102300	6759950	1800	1800	1800	1800	0
527	20240502	102200	6759950	1800	1800	1800	1800	0
528	20240502	102100	6759950	1800	1800	1800	1800	0
529	20240502	102000	6759950	1800	1800	1800	1800	1
530	20240502	101900	6758150	1795	1795	1795	1795	0
531	20240502	101800	6758150	1795	1795	1795	1795	0
532	20240502	101700	6758150	1795	1795	1795	1795	0
533	20240502	101600	6758150	1795	1795	1795	1795	0
534	20240502	101500	6758150	1795	1795	1795	1795	924
535	20240502	101400	5099570	1794	1794	1794	1794	0
536	20240502	101300	5099570	1794	1794	1794	1794	0
537	20240502	101200	5099570	1794	1794	1794	1794	0
538	20240502	101100	5099570	1794	1794	1794	1794	0
539	20240502	101000	5099570	1794	1794	1794	1794	0
540	20240502	100900	5099570	1794	1794	1794	1794	0
541	20240502	100800	5099570	1794	1794	1794	1794	1
542	20240502	100700	5097776	1791	1791	1791	1791	0
543	20240502	100600	5097776	1791	1791	1791	1791	0
544	20240502	100500	5097776	1791	1791	1791	1791	0
545	20240502	100400	5097776	1791	1791	1791	1791	0
546	20240502	100300	5097776	1791	1791	1791	1791	0
547	20240502	100200	5097776	1791	1791	1791	1791	0
548	20240502	100100	5097776	1791	1791	1791	1791	0
549	20240502	100000	5097776	1791	1791	1791	1791	0
550	20240502	095900	5097776	1791	1791	1791	1791	0
551	20240502	095800	5097776	1791	1791	1791	1791	0
552	20240502	095700	5097776	1791	1791	1791	1791	0
553	20240502	095600	5097776	1791	1791	1791	1791	0
554	20240502	095500	5097776	1791	1791	1791	1791	0
555	20240502	095400	5097776	1791	1791	1791	1791	0
556	20240502	095300	5097776	1791	1791	1791	1791	0
557	20240502	095200	5097776	1791	1791	1791	1791	0
558	20240502	095100	5097776	1791	1791	1791	1791	0
559	20240502	095000	5097776	1791	1791	1791	1791	0
560	20240502	094900	5097776	1791	1791	1791	1791	0
561	20240502	094800	5097776	1791	1791	1791	1791	15
562	20240502	094700	5070911	1792	1792	1792	1792	0
563	20240502	094600	5070911	1792	1792	1792	1792	1
564	20240502	094500	5069119	1771	1771	1771	1771	0
565	20240502	094400	5069119	1771	1771	1771	1771	0
566	20240502	094300	5069119	1771	1771	1771	1771	0
567	20240502	094200	5069119	1771	1771	1771	1771	0
568	20240502	094100	5069119	1771	1771	1771	1771	0
569	20240502	094000	5069119	1771	1771	1771	1771	0
570	20240502	093900	5069119	1771	1771	1771	1771	0
571	20240502	093800	5069119	1771	1771	1771	1771	0
572	20240502	093700	5069119	1771	1771	1771	1771	0
573	20240502	093600	5069119	1771	1771	1771	1771	0
574	20240502	093500	5069119	1771	1771	1771	1771	0
575	20240502	093400	5069119	1771	1770	1771	1770	1411
576	20240502	093300	2570239	1771	1771	1771	1771	43
577	20240502	093200	2494086	1771	1771	1771	1771	0
578	20240502	093100	2494086	1771	1772	1772	1771	8
579	20240502	093000	2479917	1771	1771	1771	1771	0
580	20240502	092900	2479917	1771	1771	1771	1771	0
581	20240502	092800	2479917	1771	1771	1771	1771	0
582	20240502	092700	2479917	1771	1771	1771	1771	0
583	20240502	092600	2479917	1771	1771	1771	1771	0
584	20240502	092500	2479917	1771	1771	1771	1771	0
585	20240502	092400	2479917	1771	1771	1771	1771	0
586	20240502	092300	2479917	1771	1771	1771	1771	0
587	20240502	092200	2479917	1771	1771	1771	1771	0
588	20240502	092100	2479917	1771	1771	1771	1771	0
589	20240502	092000	2479917	1771	1771	1771	1771	0
590	20240502	091900	2479917	1771	1771	1771	1771	0
591	20240502	091800	2479917	1771	1771	1771	1771	0
592	20240502	091700	2479917	1771	1771	1771	1771	0
593	20240502	091600	2479917	1771	1787	1787	1770	1399
594	20240502	091500	0	1800	1800	1800	1800	0
595	20240502	091400	0	1800	1800	1800	1800	0
596	20240502	091300	0	1800	1800	1800	1800	0
597	20240502	091200	0	1800	1800	1800	1800	0
598	20240502	091100	0	1800	1800	1800	1800	0
599	20240502	091000	0	1800	1800	1800	1800	0
600	20240502	090900	0	1800	1800	1800	1800	0
601	20240502	090800	0	1800	1800	1800	1800	0
602	20240502	090700	0	1800	1800	1800	1800	0
603	20240502	090600	0	1800	1800	1800	1800	0
604	20240502	090500	0	1800	1800	1800	1800	0
605	20240502	090400	0	1800	1800	1800	1800	0
606	20240502	090300	0	1800	1800	1800	1800	0
607	20240502	090200	0	1800	1800	1800	1800	0
608	20240502	090100	0	1800	1800	1800	1800	0
609	20240502	090000	0	1800	1800	1800	1800	0