KissMeData/066830/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	194500	1039487	1600	1600	1600	1600	1
3	20240502	194400	1039487	1600	1600	1600	1600	0
4	20240502	194300	1039487	1600	1600	1600	1600	0
5	20240502	194200	1039487	1600	1600	1600	1600	0
6	20240502	194100	1039487	1600	1600	1600	1600	0
7	20240502	194000	1039487	1600	1600	1600	1600	0
8	20240502	193900	1039487	1600	1600	1600	1600	0
9	20240502	193800	1039487	1600	1600	1600	1600	0
10	20240502	193700	1039487	1600	1600	1600	1600	0
11	20240502	193600	1039487	1600	1600	1600	1600	0
12	20240502	193500	1039487	1600	1600	1600	1600	0
13	20240502	193400	1039487	1600	1600	1600	1600	0
14	20240502	193300	1039487	1600	1600	1600	1600	0
15	20240502	193200	1039487	1600	1600	1600	1600	0
16	20240502	193100	1039487	1600	1600	1600	1600	0
17	20240502	193000	1039487	1600	1600	1600	1600	0
18	20240502	192900	1039487	1600	1600	1600	1600	0
19	20240502	192800	1039487	1600	1600	1600	1600	0
20	20240502	192700	1039487	1600	1600	1600	1600	0
21	20240502	192600	1039487	1600	1600	1600	1600	0
22	20240502	192500	1039487	1600	1600	1600	1600	0
23	20240502	192400	1039487	1600	1600	1600	1600	0
24	20240502	192300	1039487	1600	1600	1600	1600	0
25	20240502	192200	1039487	1600	1600	1600	1600	0
26	20240502	192100	1039487	1600	1600	1600	1600	0
27	20240502	192000	1039487	1600	1600	1600	1600	0
28	20240502	191900	1039487	1600	1600	1600	1600	0
29	20240502	191800	1039487	1600	1600	1600	1600	0
30	20240502	191700	1039487	1600	1600	1600	1600	0
31	20240502	191600	1039487	1600	1600	1600	1600	0
32	20240502	191500	1039487	1600	1600	1600	1600	1
33	20240502	191400	1039487	1600	1600	1600	1600	0
34	20240502	191300	1039487	1600	1600	1600	1600	0
35	20240502	191200	1039487	1600	1600	1600	1600	0
36	20240502	191100	1039487	1600	1600	1600	1600	0
37	20240502	191000	1039487	1600	1600	1600	1600	0
38	20240502	190900	1039487	1600	1600	1600	1600	0
39	20240502	190800	1039487	1600	1600	1600	1600	0
40	20240502	190700	1039487	1600	1600	1600	1600	0
41	20240502	190600	1039487	1600	1600	1600	1600	0
42	20240502	190500	1039487	1600	1600	1600	1600	0
43	20240502	190400	1039487	1600	1600	1600	1600	0
44	20240502	190300	1039487	1600	1600	1600	1600	0
45	20240502	190200	1039487	1600	1600	1600	1600	0
46	20240502	190100	1039487	1600	1600	1600	1600	0
47	20240502	190000	1039487	1600	1600	1600	1600	0
48	20240502	185900	1039487	1600	1600	1600	1600	0
49	20240502	185800	1039487	1600	1600	1600	1600	0
50	20240502	185700	1039487	1600	1600	1600	1600	0
51	20240502	185600	1039487	1600	1600	1600	1600	0
52	20240502	185500	1039487	1600	1600	1600	1600	0
53	20240502	185400	1039487	1600	1600	1600	1600	0
54	20240502	185300	1039487	1600	1600	1600	1600	0
55	20240502	185200	1039487	1600	1600	1600	1600	0
56	20240502	185100	1039487	1600	1600	1600	1600	0
57	20240502	185000	1039487	1600	1600	1600	1600	0
58	20240502	184900	1039487	1600	1600	1600	1600	0
59	20240502	184800	1039487	1600	1600	1600	1600	0
60	20240502	184700	1039487	1600	1600	1600	1600	0
61	20240502	184600	1039487	1600	1600	1600	1600	0
62	20240502	184500	1039487	1600	1600	1600	1600	1
63	20240502	184400	1039487	1600	1600	1600	1600	0
64	20240502	184300	1039487	1600	1600	1600	1600	0
65	20240502	184200	1039487	1600	1600	1600	1600	0
66	20240502	184100	1039487	1600	1600	1600	1600	0
67	20240502	184000	1039487	1600	1600	1600	1600	0
68	20240502	183900	1039487	1600	1600	1600	1600	0
69	20240502	183800	1039487	1600	1600	1600	1600	0
70	20240502	183700	1039487	1600	1600	1600	1600	0
71	20240502	183600	1039487	1600	1600	1600	1600	0
72	20240502	183500	1039487	1600	1600	1600	1600	0
73	20240502	183400	1039487	1600	1600	1600	1600	0
74	20240502	183300	1039487	1600	1600	1600	1600	0
75	20240502	183200	1039487	1600	1600	1600	1600	0
76	20240502	183100	1039487	1600	1600	1600	1600	0
77	20240502	183000	1039487	1600	1600	1600	1600	0
78	20240502	182900	1039487	1600	1600	1600	1600	0
79	20240502	182800	1039487	1600	1600	1600	1600	0
80	20240502	182700	1039487	1600	1600	1600	1600	0
81	20240502	182600	1039487	1600	1600	1600	1600	0
82	20240502	182500	1039487	1600	1600	1600	1600	0
83	20240502	182400	1039487	1600	1600	1600	1600	0
84	20240502	182300	1039487	1600	1600	1600	1600	0
85	20240502	182200	1039487	1600	1600	1600	1600	0
86	20240502	182100	1039487	1600	1600	1600	1600	0
87	20240502	182000	1039487	1600	1600	1600	1600	0
88	20240502	181900	1039487	1600	1600	1600	1600	0
89	20240502	181800	1039487	1600	1600	1600	1600	0
90	20240502	181700	1039487	1600	1600	1600	1600	0
91	20240502	181600	1039487	1600	1600	1600	1600	0
92	20240502	181500	1039487	1600	1600	1600	1600	1
93	20240502	181400	1039487	1600	1600	1600	1600	0
94	20240502	181300	1039487	1600	1600	1600	1600	0
95	20240502	181200	1039487	1600	1600	1600	1600	0
96	20240502	181100	1039487	1600	1600	1600	1600	0
97	20240502	181000	1039487	1600	1600	1600	1600	0
98	20240502	180900	1039487	1600	1600	1600	1600	0
99	20240502	180800	1039487	1600	1600	1600	1600	0
100	20240502	180700	1039487	1600	1600	1600	1600	0
101	20240502	180600	1039487	1600	1600	1600	1600	0
102	20240502	180500	1039487	1600	1600	1600	1600	0
103	20240502	180400	1039487	1600	1600	1600	1600	0
104	20240502	180300	1039487	1600	1600	1600	1600	0
105	20240502	180200	1039487	1600	1600	1600	1600	0
106	20240502	180100	1039487	1600	1600	1600	1600	0
107	20240502	180000	1039487	1600	1600	1600	1600	0
108	20240502	175900	1039487	1600	1600	1600	1600	0
109	20240502	175800	1039487	1600	1600	1600	1600	0
110	20240502	175700	1039487	1600	1600	1600	1600	0
111	20240502	175600	1039487	1600	1600	1600	1600	0
112	20240502	175500	1039487	1600	1600	1600	1600	0
113	20240502	175400	1039487	1600	1600	1600	1600	0
114	20240502	175300	1039487	1600	1600	1600	1600	0
115	20240502	175200	1039487	1600	1600	1600	1600	0
116	20240502	175100	1039487	1600	1600	1600	1600	0
117	20240502	175000	1039487	1600	1600	1600	1600	0
118	20240502	174900	1039487	1600	1600	1600	1600	0
119	20240502	174800	1039487	1600	1600	1600	1600	0
120	20240502	174700	1039487	1600	1600	1600	1600	0
121	20240502	174600	1039487	1600	1600	1600	1600	0
122	20240502	174500	1039487	1600	1600	1600	1600	1
123	20240502	174400	1039487	1600	1600	1600	1600	0
124	20240502	174300	1039487	1600	1600	1600	1600	0
125	20240502	174200	1039487	1600	1600	1600	1600	0
126	20240502	174100	1039487	1600	1600	1600	1600	0
127	20240502	174000	1039487	1600	1600	1600	1600	0
128	20240502	173900	1039487	1600	1600	1600	1600	0
129	20240502	173800	1039487	1600	1600	1600	1600	0
130	20240502	173700	1039487	1600	1600	1600	1600	0
131	20240502	173600	1039487	1600	1600	1600	1600	0
132	20240502	173500	1039487	1600	1600	1600	1600	0
133	20240502	173400	1039487	1600	1600	1600	1600	0
134	20240502	173300	1039487	1600	1600	1600	1600	0
135	20240502	173200	1039487	1600	1600	1600	1600	0
136	20240502	173100	1039487	1600	1600	1600	1600	0
137	20240502	173000	1039487	1600	1600	1600	1600	0
138	20240502	172900	1039487	1600	1600	1600	1600	0
139	20240502	172800	1039487	1600	1600	1600	1600	0
140	20240502	172700	1039487	1600	1600	1600	1600	0
141	20240502	172600	1039487	1600	1600	1600	1600	0
142	20240502	172500	1039487	1600	1600	1600	1600	0
143	20240502	172400	1039487	1600	1600	1600	1600	0
144	20240502	172300	1039487	1600	1600	1600	1600	0
145	20240502	172200	1039487	1600	1600	1600	1600	0
146	20240502	172100	1039487	1600	1600	1600	1600	0
147	20240502	172000	1039487	1600	1600	1600	1600	0
148	20240502	171900	1039487	1600	1600	1600	1600	0
149	20240502	171800	1039487	1600	1600	1600	1600	0
150	20240502	171700	1039487	1600	1600	1600	1600	0
151	20240502	171600	1039487	1600	1600	1600	1600	0
152	20240502	171500	1039487	1600	1600	1600	1600	1
153	20240502	171400	1039487	1600	1600	1600	1600	0
154	20240502	171300	1039487	1600	1600	1600	1600	0
155	20240502	171200	1039487	1600	1600	1600	1600	0
156	20240502	171100	1039487	1600	1600	1600	1600	0
157	20240502	171000	1039487	1600	1600	1600	1600	0
158	20240502	170900	1039487	1600	1600	1600	1600	0
159	20240502	170800	1039487	1600	1600	1600	1600	0
160	20240502	170700	1039487	1600	1600	1600	1600	0
161	20240502	170600	1039487	1600	1600	1600	1600	0
162	20240502	170500	1039487	1600	1600	1600	1600	0
163	20240502	170400	1039487	1600	1600	1600	1600	0
164	20240502	170300	1039487	1600	1600	1600	1600	0
165	20240502	170200	1039487	1600	1600	1600	1600	0
166	20240502	170100	1039487	1600	1600	1600	1600	0
167	20240502	170000	1039487	1600	1600	1600	1600	0
168	20240502	165900	1039487	1600	1600	1600	1600	0
169	20240502	165800	1039487	1600	1600	1600	1600	0
170	20240502	165700	1039487	1600	1600	1600	1600	0
171	20240502	165600	1039487	1600	1600	1600	1600	0
172	20240502	165500	1039487	1600	1600	1600	1600	0
173	20240502	165400	1039487	1600	1600	1600	1600	0
174	20240502	165300	1039487	1600	1600	1600	1600	0
175	20240502	165200	1039487	1600	1600	1600	1600	0
176	20240502	165100	1039487	1600	1600	1600	1600	0
177	20240502	165000	1039487	1600	1600	1600	1600	0
178	20240502	164900	1039487	1600	1600	1600	1600	0
179	20240502	164800	1039487	1600	1600	1600	1600	0
180	20240502	164700	1039487	1600	1600	1600	1600	0
181	20240502	164600	1039487	1600	1600	1600	1600	0
182	20240502	164500	1039487	1600	1600	1600	1600	1
183	20240502	164400	1039487	1600	1600	1600	1600	0
184	20240502	164300	1039487	1600	1600	1600	1600	0
185	20240502	164200	1039487	1600	1600	1600	1600	0
186	20240502	164100	1039487	1600	1600	1600	1600	0
187	20240502	164000	1039487	1600	1600	1600	1600	0
188	20240502	163900	1039487	1600	1600	1600	1600	0
189	20240502	163800	1039487	1600	1600	1600	1600	0
190	20240502	163700	1039487	1600	1600	1600	1600	0
191	20240502	163600	1039487	1600	1600	1600	1600	0
192	20240502	163500	1039487	1600	1600	1600	1600	0
193	20240502	163400	1039487	1600	1600	1600	1600	0
194	20240502	163300	1039487	1600	1600	1600	1600	0
195	20240502	163200	1039487	1600	1600	1600	1600	0
196	20240502	163100	1039487	1600	1600	1600	1600	0
197	20240502	163000	1039487	1600	1600	1600	1600	0
198	20240502	162900	1039487	1600	1600	1600	1600	0
199	20240502	162800	1039487	1600	1600	1600	1600	0
200	20240502	162700	1039487	1600	1600	1600	1600	0
201	20240502	162600	1039487	1600	1600	1600	1600	0
202	20240502	162500	1039487	1600	1600	1600	1600	0
203	20240502	162400	1039487	1600	1600	1600	1600	0
204	20240502	162300	1039487	1600	1600	1600	1600	0
205	20240502	162200	1039487	1600	1600	1600	1600	0
206	20240502	162100	1039487	1600	1600	1600	1600	0
207	20240502	162000	1039487	1600	1600	1600	1600	0
208	20240502	161900	1039487	1600	1600	1600	1600	0
209	20240502	161800	1039487	1600	1600	1600	1600	0
210	20240502	161700	1039487	1600	1600	1600	1600	0
211	20240502	161600	1039487	1600	1600	1600	1600	0
212	20240502	161500	1039487	1600	1600	1600	1600	1
213	20240502	161400	1039487	1600	1600	1600	1600	0
214	20240502	161300	1039487	1600	1600	1600	1600	0
215	20240502	161200	1039487	1600	1600	1600	1600	0
216	20240502	161100	1039487	1600	1600	1600	1600	0
217	20240502	161000	1039487	1600	1600	1600	1600	0
218	20240502	160900	1039487	1600	1600	1600	1600	0
219	20240502	160800	1039487	1600	1600	1600	1600	0
220	20240502	160700	1039487	1600	1600	1600	1600	0
221	20240502	160600	1039487	1600	1600	1600	1600	0
222	20240502	160500	1039487	1600	1600	1600	1600	0
223	20240502	160400	1039487	1600	1600	1600	1600	0
224	20240502	160300	1039487	1600	1600	1600	1600	0
225	20240502	160200	1039487	1600	1600	1600	1600	0
226	20240502	160100	1039487	1600	1600	1600	1600	0
227	20240502	160000	1039487	1600	1600	1600	1600	0
228	20240502	155900	1039487	1600	1600	1600	1600	0
229	20240502	155800	1039487	1600	1600	1600	1600	0
230	20240502	155700	1039487	1600	1600	1600	1600	0
231	20240502	155600	1039487	1600	1600	1600	1600	0
232	20240502	155500	1039487	1600	1600	1600	1600	0
233	20240502	155400	1039487	1600	1600	1600	1600	0
234	20240502	155300	1039487	1600	1600	1600	1600	0
235	20240502	155200	1039487	1600	1600	1600	1600	0
236	20240502	155100	1039487	1600	1600	1600	1600	0
237	20240502	155000	1039487	1600	1600	1600	1600	0
238	20240502	154900	1039487	1600	1600	1600	1600	0
239	20240502	154800	1039487	1600	1600	1600	1600	0
240	20240502	154700	1039487	1600	1600	1600	1600	0
241	20240502	154600	1039487	1600	1600	1600	1600	0
242	20240502	154500	1039487	1600	1600	1600	1600	1
243	20240502	154400	1039487	1600	1600	1600	1600	0
244	20240502	154300	1039487	1600	1600	1600	1600	0
245	20240502	154200	1039487	1600	1600	1600	1600	0
246	20240502	154100	1039487	1600	1600	1600	1600	0
247	20240502	154000	1039487	1600	1600	1600	1600	0
248	20240502	153900	1039487	1600	1600	1600	1600	0
249	20240502	153800	1039487	1600	1600	1600	1600	0
250	20240502	153700	1039487	1600	1600	1600	1600	0
251	20240502	153600	1039487	1600	1600	1600	1600	0
252	20240502	153500	1039487	1600	1600	1600	1600	0
253	20240502	153400	1039487	1600	1600	1600	1600	0
254	20240502	153300	1039487	1600	1600	1600	1600	0
255	20240502	153200	1039487	1600	1600	1600	1600	0
256	20240502	153100	1039487	1600	1600	1600	1600	0
257	20240502	153000	1039487	1600	1600	1600	1600	0
258	20240502	152900	1039487	1600	1600	1600	1600	0
259	20240502	152800	1039487	1600	1600	1600	1600	0
260	20240502	152700	1039487	1600	1600	1600	1600	0
261	20240502	152600	1039487	1600	1600	1600	1600	0
262	20240502	152500	1039487	1600	1600	1600	1600	0
263	20240502	152400	1039487	1600	1600	1600	1600	0
264	20240502	152300	1039487	1600	1600	1600	1600	0
265	20240502	152200	1039487	1600	1600	1600	1600	0
266	20240502	152100	1039487	1600	1600	1600	1600	0
267	20240502	152000	1039487	1600	1600	1600	1600	0
268	20240502	151900	1039487	1600	1600	1600	1600	0
269	20240502	151800	1039487	1600	1600	1600	1600	0
270	20240502	151700	1039487	1600	1600	1600	1600	0
271	20240502	151600	1039487	1600	1600	1600	1600	0
272	20240502	151500	1039487	1600	1600	1600	1600	0
273	20240502	151400	1039487	1600	1600	1600	1600	0
274	20240502	151300	1039487	1600	1600	1600	1600	0
275	20240502	151200	1039487	1600	1600	1600	1600	0
276	20240502	151100	1039487	1600	1600	1600	1600	0
277	20240502	151000	1039487	1600	1600	1600	1600	0
278	20240502	150900	1039487	1600	1600	1600	1600	0
279	20240502	150800	1039487	1600	1600	1600	1600	0
280	20240502	150700	1039487	1600	1600	1600	1600	0
281	20240502	150600	1039487	1600	1600	1600	1600	0
282	20240502	150500	1039487	1600	1600	1600	1600	0
283	20240502	150400	1039487	1600	1600	1600	1600	0
284	20240502	150300	1039487	1600	1600	1600	1600	0
285	20240502	150200	1039487	1600	1600	1600	1600	0
286	20240502	150100	1039487	1600	1600	1600	1600	0
287	20240502	150000	1039487	1600	1600	1600	1600	0
288	20240502	145900	1039487	1600	1600	1600	1600	0
289	20240502	145800	1039487	1600	1600	1600	1600	0
290	20240502	145700	1039487	1600	1600	1600	1600	0
291	20240502	145600	1039487	1600	1600	1600	1600	0
292	20240502	145500	1039487	1600	1600	1600	1600	0
293	20240502	145400	1039487	1600	1600	1600	1600	0
294	20240502	145300	1039487	1600	1600	1600	1600	1
295	20240502	145200	1037887	1500	1500	1500	1500	0
296	20240502	145100	1037887	1500	1500	1500	1500	0
297	20240502	145000	1037887	1500	1500	1500	1500	0
298	20240502	144900	1037887	1500	1500	1500	1500	0
299	20240502	144800	1037887	1500	1500	1500	1500	0
300	20240502	144700	1037887	1500	1500	1500	1500	0
301	20240502	144600	1037887	1500	1500	1500	1500	0
302	20240502	144500	1037887	1500	1500	1500	1500	0
303	20240502	144400	1037887	1500	1500	1500	1500	0
304	20240502	144300	1037887	1500	1500	1500	1500	0
305	20240502	144200	1037887	1500	1500	1500	1500	0
306	20240502	144100	1037887	1500	1500	1500	1500	0
307	20240502	144000	1037887	1500	1500	1500	1500	0
308	20240502	143900	1037887	1500	1500	1500	1500	0
309	20240502	143800	1037887	1500	1500	1500	1500	0
310	20240502	143700	1037887	1500	1500	1500	1500	0
311	20240502	143600	1037887	1500	1500	1500	1500	0
312	20240502	143500	1037887	1500	1500	1500	1500	0
313	20240502	143400	1037887	1500	1500	1500	1500	0
314	20240502	143300	1037887	1500	1500	1500	1500	0
315	20240502	143200	1037887	1500	1500	1500	1500	0
316	20240502	143100	1037887	1500	1500	1500	1500	0
317	20240502	143000	1037887	1500	1500	1500	1500	0
318	20240502	142900	1037887	1500	1500	1500	1500	8
319	20240502	142800	1025887	1500	1500	1500	1500	0
320	20240502	142700	1025887	1500	1500	1500	1500	0
321	20240502	142600	1025887	1500	1500	1500	1500	0
322	20240502	142500	1025887	1500	1500	1500	1500	0
323	20240502	142400	1025887	1500	1500	1500	1500	0
324	20240502	142300	1025887	1500	1500	1500	1500	0
325	20240502	142200	1025887	1500	1500	1500	1500	0
326	20240502	142100	1025887	1500	1500	1500	1500	0
327	20240502	142000	1025887	1500	1500	1500	1500	0
328	20240502	141900	1025887	1500	1500	1500	1500	0
329	20240502	141800	1025887	1500	1500	1500	1500	0
330	20240502	141700	1025887	1500	1500	1500	1500	0
331	20240502	141600	1025887	1500	1500	1500	1500	0
332	20240502	141500	1025887	1500	1500	1500	1500	0
333	20240502	141400	1025887	1500	1500	1500	1500	0
334	20240502	141300	1025887	1500	1500	1500	1500	0
335	20240502	141200	1025887	1500	1500	1500	1500	0
336	20240502	141100	1025887	1500	1500	1500	1500	0
337	20240502	141000	1025887	1500	1500	1500	1500	0
338	20240502	140900	1025887	1500	1500	1500	1500	0
339	20240502	140800	1025887	1500	1500	1500	1500	0
340	20240502	140700	1025887	1500	1500	1500	1500	0
341	20240502	140600	1025887	1500	1500	1500	1500	0
342	20240502	140500	1025887	1500	1500	1500	1500	0
343	20240502	140400	1025887	1500	1500	1500	1500	0
344	20240502	140300	1025887	1500	1500	1500	1500	0
345	20240502	140200	1025887	1500	1500	1500	1500	0
346	20240502	140100	1025887	1500	1500	1500	1500	0
347	20240502	140000	1025887	1500	1450	1500	1450	10
348	20240502	135900	1011287	1450	1450	1450	1450	0
349	20240502	135800	1011287	1450	1450	1450	1450	2
350	20240502	135700	1008387	1699	1699	1699	1699	0
351	20240502	135600	1008387	1699	1699	1699	1699	0
352	20240502	135500	1008387	1699	1699	1699	1699	0
353	20240502	135400	1008387	1699	1699	1699	1699	0
354	20240502	135300	1008387	1699	1699	1699	1699	0
355	20240502	135200	1008387	1699	1699	1699	1699	0
356	20240502	135100	1008387	1699	1699	1699	1699	0
357	20240502	135000	1008387	1699	1699	1699	1699	0
358	20240502	134900	1008387	1699	1699	1699	1699	0
359	20240502	134800	1008387	1699	1699	1699	1699	0
360	20240502	134700	1008387	1699	1699	1699	1699	0
361	20240502	134600	1008387	1699	1699	1699	1699	0
362	20240502	134500	1008387	1699	1699	1699	1699	1
363	20240502	134400	1006688	1360	1360	1360	1360	0
364	20240502	134300	1006688	1360	1500	1500	1360	700
365	20240502	134200	41688	1699	1699	1699	1699	0
366	20240502	134100	41688	1699	1699	1699	1699	0
367	20240502	134000	41688	1699	1699	1699	1699	0
368	20240502	133900	41688	1699	1699	1699	1699	0
369	20240502	133800	41688	1699	1699	1699	1699	0
370	20240502	133700	41688	1699	1699	1699	1699	0
371	20240502	133600	41688	1699	1699	1699	1699	0
372	20240502	133500	41688	1699	1699	1699	1699	0
373	20240502	133400	41688	1699	1699	1699	1699	0
374	20240502	133300	41688	1699	1699	1699	1699	0
375	20240502	133200	41688	1699	1699	1699	1699	0
376	20240502	133100	41688	1699	1699	1699	1699	0
377	20240502	133000	41688	1699	1699	1699	1699	0
378	20240502	132900	41688	1699	1699	1699	1699	0
379	20240502	132800	41688	1699	1699	1699	1699	0
380	20240502	132700	41688	1699	1699	1699	1699	0
381	20240502	132600	41688	1699	1699	1699	1699	0
382	20240502	132500	41688	1699	1699	1699	1699	0
383	20240502	132400	41688	1699	1699	1699	1699	0
384	20240502	132300	41688	1699	1699	1699	1699	0
385	20240502	132200	41688	1699	1699	1699	1699	0
386	20240502	132100	41688	1699	1699	1699	1699	0
387	20240502	132000	41688	1699	1699	1699	1699	0
388	20240502	131900	41688	1699	1699	1699	1699	0
389	20240502	131800	41688	1699	1699	1699	1699	0
390	20240502	131700	41688	1699	1699	1699	1699	0
391	20240502	131600	41688	1699	1699	1699	1699	0
392	20240502	131500	41688	1699	1699	1699	1699	0
393	20240502	131400	41688	1699	1699	1699	1699	0
394	20240502	131300	41688	1699	1699	1699	1699	0
395	20240502	131200	41688	1699	1699	1699	1699	0
396	20240502	131100	41688	1699	1699	1699	1699	0
397	20240502	131000	41688	1699	1699	1699	1699	0
398	20240502	130900	41688	1699	1699	1699	1699	0
399	20240502	130800	41688	1699	1699	1699	1699	0
400	20240502	130700	41688	1699	1699	1699	1699	0
401	20240502	130600	41688	1699	1699	1699	1699	0
402	20240502	130500	41688	1699	1699	1699	1699	0
403	20240502	130400	41688	1699	1699	1699	1699	0
404	20240502	130300	41688	1699	1699	1699	1699	0
405	20240502	130200	41688	1699	1699	1699	1699	0
406	20240502	130100	41688	1699	1699	1699	1699	0
407	20240502	130000	41688	1699	1699	1699	1699	0
408	20240502	125900	41688	1699	1699	1699	1699	0
409	20240502	125800	41688	1699	1699	1699	1699	0
410	20240502	125700	41688	1699	1699	1699	1699	0
411	20240502	125600	41688	1699	1699	1699	1699	0
412	20240502	125500	41688	1699	1699	1699	1699	0
413	20240502	125400	41688	1699	1699	1699	1699	0
414	20240502	125300	41688	1699	1699	1699	1699	0
415	20240502	125200	41688	1699	1699	1699	1699	0
416	20240502	125100	41688	1699	1699	1699	1699	0
417	20240502	125000	41688	1699	1699	1699	1699	0
418	20240502	124900	41688	1699	1699	1699	1699	0
419	20240502	124800	41688	1699	1699	1699	1699	0
420	20240502	124700	41688	1699	1699	1699	1699	0
421	20240502	124600	41688	1699	1699	1699	1699	0
422	20240502	124500	41688	1699	1699	1699	1699	0
423	20240502	124400	41688	1699	1699	1699	1699	0
424	20240502	124300	41688	1699	1699	1699	1699	0
425	20240502	124200	41688	1699	1699	1699	1699	0
426	20240502	124100	41688	1699	1699	1699	1699	0
427	20240502	124000	41688	1699	1699	1699	1699	0
428	20240502	123900	41688	1699	1699	1699	1699	0
429	20240502	123800	41688	1699	1699	1699	1699	0
430	20240502	123700	41688	1699	1699	1699	1699	0
431	20240502	123600	41688	1699	1699	1699	1699	0
432	20240502	123500	41688	1699	1699	1699	1699	0
433	20240502	123400	41688	1699	1699	1699	1699	0
434	20240502	123300	41688	1699	1699	1699	1699	0
435	20240502	123200	41688	1699	1699	1699	1699	0
436	20240502	123100	41688	1699	1699	1699	1699	0
437	20240502	123000	41688	1699	1699	1699	1699	0
438	20240502	122900	41688	1699	1699	1699	1699	0
439	20240502	122800	41688	1699	1699	1699	1699	0
440	20240502	122700	41688	1699	1699	1699	1699	0
441	20240502	122600	41688	1699	1699	1699	1699	0
442	20240502	122500	41688	1699	1699	1699	1699	0
443	20240502	122400	41688	1699	1699	1699	1699	0
444	20240502	122300	41688	1699	1699	1699	1699	0
445	20240502	122200	41688	1699	1699	1699	1699	0
446	20240502	122100	41688	1699	1699	1699	1699	0
447	20240502	122000	41688	1699	1699	1699	1699	0
448	20240502	121900	41688	1699	1699	1699	1699	0
449	20240502	121800	41688	1699	1699	1699	1699	0
450	20240502	121700	41688	1699	1699	1699	1699	0
451	20240502	121600	41688	1699	1699	1699	1699	0
452	20240502	121500	41688	1699	1699	1699	1699	0
453	20240502	121400	41688	1699	1699	1699	1699	0
454	20240502	121300	41688	1699	1699	1699	1699	0
455	20240502	121200	41688	1699	1699	1699	1699	0
456	20240502	121100	41688	1699	1699	1699	1699	0
457	20240502	121000	41688	1699	1699	1699	1699	0
458	20240502	120900	41688	1699	1699	1699	1699	0
459	20240502	120800	41688	1699	1699	1699	1699	0
460	20240502	120700	41688	1699	1699	1699	1699	0
461	20240502	120600	41688	1699	1699	1699	1699	0
462	20240502	120500	41688	1699	1699	1699	1699	0
463	20240502	120400	41688	1699	1699	1699	1699	0
464	20240502	120300	41688	1699	1699	1699	1699	0
465	20240502	120200	41688	1699	1699	1699	1699	0
466	20240502	120100	41688	1699	1699	1699	1699	0
467	20240502	120000	41688	1699	1699	1699	1699	0
468	20240502	115900	41688	1699	1699	1699	1699	0
469	20240502	115800	41688	1699	1699	1699	1699	0
470	20240502	115700	41688	1699	1699	1699	1699	0
471	20240502	115600	41688	1699	1699	1699	1699	0
472	20240502	115500	41688	1699	1699	1699	1699	0
473	20240502	115400	41688	1699	1699	1699	1699	0
474	20240502	115300	41688	1699	1699	1699	1699	0
475	20240502	115200	41688	1699	1699	1699	1699	0
476	20240502	115100	41688	1699	1699	1699	1699	0
477	20240502	115000	41688	1699	1699	1699	1699	0
478	20240502	114900	41688	1699	1699	1699	1699	0
479	20240502	114800	41688	1699	1699	1699	1699	0
480	20240502	114700	41688	1699	1699	1699	1699	0
481	20240502	114600	41688	1699	1699	1699	1699	0
482	20240502	114500	41688	1699	1699	1699	1699	0
483	20240502	114400	41688	1699	1699	1699	1699	0
484	20240502	114300	41688	1699	1699	1699	1699	0
485	20240502	114200	41688	1699	1699	1699	1699	0
486	20240502	114100	41688	1699	1699	1699	1699	0
487	20240502	114000	41688	1699	1699	1699	1699	0
488	20240502	113900	41688	1699	1699	1699	1699	0
489	20240502	113800	41688	1699	1699	1699	1699	0
490	20240502	113700	41688	1699	1699	1699	1699	0
491	20240502	113600	41688	1699	1699	1699	1699	0
492	20240502	113500	41688	1699	1699	1699	1699	0
493	20240502	113400	41688	1699	1699	1699	1699	0
494	20240502	113300	41688	1699	1699	1699	1699	0
495	20240502	113200	41688	1699	1699	1699	1699	0
496	20240502	113100	41688	1699	1699	1699	1699	0
497	20240502	113000	41688	1699	1699	1699	1699	0
498	20240502	112900	41688	1699	1699	1699	1699	0
499	20240502	112800	41688	1699	1699	1699	1699	0
500	20240502	112700	41688	1699	1699	1699	1699	0
501	20240502	112600	41688	1699	1699	1699	1699	0
502	20240502	112500	41688	1699	1699	1699	1699	0
503	20240502	112400	41688	1699	1699	1699	1699	0
504	20240502	112300	41688	1699	1699	1699	1699	0
505	20240502	112200	41688	1699	1699	1699	1699	0
506	20240502	112100	41688	1699	1699	1699	1699	0
507	20240502	112000	41688	1699	1699	1699	1699	0
508	20240502	111900	41688	1699	1699	1699	1699	0
509	20240502	111800	41688	1699	1699	1699	1699	0
510	20240502	111700	41688	1699	1699	1699	1699	0
511	20240502	111600	41688	1699	1699	1699	1699	0
512	20240502	111500	41688	1699	1699	1699	1699	0
513	20240502	111400	41688	1699	1699	1699	1699	0
514	20240502	111300	41688	1699	1699	1699	1699	0
515	20240502	111200	41688	1699	1699	1699	1699	0
516	20240502	111100	41688	1699	1699	1699	1699	0
517	20240502	111000	41688	1699	1699	1699	1699	0
518	20240502	110900	41688	1699	1699	1699	1699	0
519	20240502	110800	41688	1699	1699	1699	1699	0
520	20240502	110700	41688	1699	1699	1699	1699	0
521	20240502	110600	41688	1699	1699	1699	1699	0
522	20240502	110500	41688	1699	1699	1699	1699	0
523	20240502	110400	41688	1699	1699	1699	1699	0
524	20240502	110300	41688	1699	1699	1699	1699	0
525	20240502	110200	41688	1699	1699	1699	1699	0
526	20240502	110100	41688	1699	1699	1699	1699	0
527	20240502	110000	41688	1699	1699	1699	1699	0
528	20240502	105900	41688	1699	1699	1699	1699	0
529	20240502	105800	41688	1699	1699	1699	1699	0
530	20240502	105700	41688	1699	1699	1699	1699	0
531	20240502	105600	41688	1699	1699	1699	1699	0
532	20240502	105500	41688	1699	1699	1699	1699	0
533	20240502	105400	41688	1699	1699	1699	1699	0
534	20240502	105300	41688	1699	1699	1699	1699	0
535	20240502	105200	41688	1699	1699	1699	1699	0
536	20240502	105100	41688	1699	1699	1699	1699	0
537	20240502	105000	41688	1699	1699	1699	1699	0
538	20240502	104900	41688	1699	1699	1699	1699	0
539	20240502	104800	41688	1699	1699	1699	1699	0
540	20240502	104700	41688	1699	1699	1699	1699	0
541	20240502	104600	41688	1699	1600	1699	1600	5
542	20240502	104500	33589	1600	1600	1600	1600	0
543	20240502	104400	33589	1600	1599	1600	1599	21
544	20240502	104300	0	1599	1599	1599	1599	0
545	20240502	104200	0	1599	1599	1599	1599	0
546	20240502	104100	0	1599	1599	1599	1599	0
547	20240502	104000	0	1599	1599	1599	1599	0
548	20240502	103900	0	1599	1599	1599	1599	0
549	20240502	103800	0	1599	1599	1599	1599	0
550	20240502	103700	0	1599	1599	1599	1599	0
551	20240502	103600	0	1599	1599	1599	1599	0
552	20240502	103500	0	1599	1599	1599	1599	0
553	20240502	103400	0	1599	1599	1599	1599	0
554	20240502	103300	0	1599	1599	1599	1599	0
555	20240502	103200	0	1599	1599	1599	1599	0
556	20240502	103100	0	1599	1599	1599	1599	0
557	20240502	103000	0	1599	1599	1599	1599	0
558	20240502	102900	0	1599	1599	1599	1599	0
559	20240502	102800	0	1599	1599	1599	1599	0
560	20240502	102700	0	1599	1599	1599	1599	0
561	20240502	102600	0	1599	1599	1599	1599	0
562	20240502	102500	0	1599	1599	1599	1599	0
563	20240502	102400	0	1599	1599	1599	1599	0
564	20240502	102300	0	1599	1599	1599	1599	0
565	20240502	102200	0	1599	1599	1599	1599	0
566	20240502	102100	0	1599	1599	1599	1599	0
567	20240502	102000	0	1599	1599	1599	1599	0
568	20240502	101900	0	1599	1599	1599	1599	0
569	20240502	101800	0	1599	1599	1599	1599	0
570	20240502	101700	0	1599	1599	1599	1599	0
571	20240502	101600	0	1599	1599	1599	1599	0
572	20240502	101500	0	1599	1599	1599	1599	0
573	20240502	101400	0	1599	1599	1599	1599	0
574	20240502	101300	0	1599	1599	1599	1599	0
575	20240502	101200	0	1599	1599	1599	1599	0
576	20240502	101100	0	1599	1599	1599	1599	0
577	20240502	101000	0	1599	1599	1599	1599	0
578	20240502	100900	0	1599	1599	1599	1599	0
579	20240502	100800	0	1599	1599	1599	1599	0
580	20240502	100700	0	1599	1599	1599	1599	0
581	20240502	100600	0	1599	1599	1599	1599	0
582	20240502	100500	0	1599	1599	1599	1599	0
583	20240502	100400	0	1599	1599	1599	1599	0
584	20240502	100300	0	1599	1599	1599	1599	0
585	20240502	100200	0	1599	1599	1599	1599	0
586	20240502	100100	0	1599	1599	1599	1599	0
587	20240502	100000	0	1599	1599	1599	1599	0
588	20240502	095900	0	1599	1599	1599	1599	0
589	20240502	095800	0	1599	1599	1599	1599	0
590	20240502	095700	0	1599	1599	1599	1599	0
591	20240502	095600	0	1599	1599	1599	1599	0
592	20240502	095500	0	1599	1599	1599	1599	0
593	20240502	095400	0	1599	1599	1599	1599	0
594	20240502	095300	0	1599	1599	1599	1599	0
595	20240502	095200	0	1599	1599	1599	1599	0
596	20240502	095100	0	1599	1599	1599	1599	0
597	20240502	095000	0	1599	1599	1599	1599	0
598	20240502	094900	0	1599	1599	1599	1599	0
599	20240502	094800	0	1599	1599	1599	1599	0
600	20240502	094700	0	1599	1599	1599	1599	0
601	20240502	094600	0	1599	1599	1599	1599	0
602	20240502	094500	0	1599	1599	1599	1599	0
603	20240502	094400	0	1599	1599	1599	1599	0
604	20240502	094300	0	1599	1599	1599	1599	0
605	20240502	094200	0	1599	1599	1599	1599	0
606	20240502	094100	0	1599	1599	1599	1599	0
607	20240502	094000	0	1599	1599	1599	1599	0
608	20240502	093900	0	1599	1599	1599	1599	0
609	20240502	093800	0	1599	1599	1599	1599	0
610	20240502	093700	0	1599	1599	1599	1599	0
611	20240502	093600	0	1599	1599	1599	1599	0
612	20240502	093500	0	1599	1599	1599	1599	0
613	20240502	093400	0	1599	1599	1599	1599	0
614	20240502	093300	0	1599	1599	1599	1599	0
615	20240502	093200	0	1599	1599	1599	1599	0
616	20240502	093100	0	1599	1599	1599	1599	0
617	20240502	093000	0	1599	1599	1599	1599	0
618	20240502	092900	0	1599	1599	1599	1599	0
619	20240502	092800	0	1599	1599	1599	1599	0
620	20240502	092700	0	1599	1599	1599	1599	0
621	20240502	092600	0	1599	1599	1599	1599	0
622	20240502	092500	0	1599	1599	1599	1599	0
623	20240502	092400	0	1599	1599	1599	1599	0
624	20240502	092300	0	1599	1599	1599	1599	0
625	20240502	092200	0	1599	1599	1599	1599	0
626	20240502	092100	0	1599	1599	1599	1599	0
627	20240502	092000	0	1599	1599	1599	1599	0
628	20240502	091900	0	1599	1599	1599	1599	0
629	20240502	091800	0	1599	1599	1599	1599	0
630	20240502	091700	0	1599	1599	1599	1599	0
631	20240502	091600	0	1599	1599	1599	1599	0
632	20240502	091500	0	1599	1599	1599	1599	0
633	20240502	091400	0	1599	1599	1599	1599	0
634	20240502	091300	0	1599	1599	1599	1599	0
635	20240502	091200	0	1599	1599	1599	1599	0
636	20240502	091100	0	1599	1599	1599	1599	0
637	20240502	091000	0	1599	1599	1599	1599	0
638	20240502	090900	0	1599	1599	1599	1599	0
639	20240502	090800	0	1599	1599	1599	1599	0
640	20240502	090700	0	1599	1599	1599	1599	0
641	20240502	090600	0	1599	1599	1599	1599	0
642	20240502	090500	0	1599	1599	1599	1599	0
643	20240502	090400	0	1599	1599	1599	1599	0
644	20240502	090300	0	1599	1599	1599	1599	0
645	20240502	090200	0	1599	1599	1599	1599	0
646	20240502	090100	0	1599	1599	1599	1599	0
647	20240502	090000	0	1599	1599	1599	1599	0