KissMeData/003460/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	182400	9656522	2415	2415	2415	2415	335
3	20250502	182300	9656522	2415	2415	2415	2415	0
4	20250502	182200	9656522	2415	2415	2415	2415	0
5	20250502	182100	9656522	2415	2415	2415	2415	0
6	20250502	182000	9656522	2415	2415	2415	2415	0
7	20250502	181900	9656522	2415	2415	2415	2415	0
8	20250502	181800	9656522	2415	2415	2415	2415	0
9	20250502	181700	9656522	2415	2415	2415	2415	0
10	20250502	181600	9656522	2415	2415	2415	2415	0
11	20250502	181500	9656522	2415	2415	2415	2415	0
12	20250502	181400	9656522	2415	2415	2415	2415	0
13	20250502	181300	9656522	2415	2415	2415	2415	0
14	20250502	181200	9656522	2415	2415	2415	2415	0
15	20250502	181100	9656522	2415	2415	2415	2415	0
16	20250502	181000	9656522	2415	2415	2415	2415	0
17	20250502	180900	9656522	2415	2415	2415	2415	0
18	20250502	180800	9656522	2415	2415	2415	2415	0
19	20250502	180700	9656522	2415	2415	2415	2415	0
20	20250502	180600	9656522	2415	2415	2415	2415	0
21	20250502	180500	9656522	2415	2415	2415	2415	0
22	20250502	180400	9656522	2415	2415	2415	2415	0
23	20250502	180300	9656522	2415	2415	2415	2415	0
24	20250502	180200	9656522	2415	2415	2415	2415	0
25	20250502	180100	9656522	2415	2415	2415	2415	0
26	20250502	180000	9656522	2415	2415	2415	2415	0
27	20250502	175900	9656522	2415	2415	2415	2415	0
28	20250502	175800	9656522	2415	2415	2415	2415	0
29	20250502	175700	9656522	2415	2415	2415	2415	0
30	20250502	175600	9656522	2415	2415	2415	2415	0
31	20250502	175500	9656522	2415	2415	2415	2415	0
32	20250502	175400	9656522	2415	2415	2415	2415	335
33	20250502	175300	9656522	2415	2415	2415	2415	0
34	20250502	175200	9656522	2415	2415	2415	2415	0
35	20250502	175100	9656522	2415	2415	2415	2415	0
36	20250502	175000	9656522	2415	2415	2415	2415	0
37	20250502	174900	9656522	2415	2415	2415	2415	0
38	20250502	174800	9656522	2415	2415	2415	2415	0
39	20250502	174700	9656522	2415	2415	2415	2415	0
40	20250502	174600	9656522	2415	2415	2415	2415	0
41	20250502	174500	9656522	2415	2415	2415	2415	0
42	20250502	174400	9656522	2415	2415	2415	2415	0
43	20250502	174300	9656522	2415	2415	2415	2415	0
44	20250502	174200	9656522	2415	2415	2415	2415	0
45	20250502	174100	9656522	2415	2415	2415	2415	0
46	20250502	174000	9656522	2415	2415	2415	2415	0
47	20250502	173900	9656522	2415	2415	2415	2415	0
48	20250502	173800	9656522	2415	2415	2415	2415	0
49	20250502	173700	9656522	2415	2415	2415	2415	0
50	20250502	173600	9656522	2415	2415	2415	2415	0
51	20250502	173500	9656522	2415	2415	2415	2415	0
52	20250502	173400	9656522	2415	2415	2415	2415	0
53	20250502	173300	9656522	2415	2415	2415	2415	0
54	20250502	173200	9656522	2415	2415	2415	2415	0
55	20250502	173100	9656522	2415	2415	2415	2415	0
56	20250502	173000	9656522	2415	2415	2415	2415	0
57	20250502	172900	9656522	2415	2415	2415	2415	0
58	20250502	172800	9656522	2415	2415	2415	2415	0
59	20250502	172700	9656522	2415	2415	2415	2415	0
60	20250502	172600	9656522	2415	2415	2415	2415	0
61	20250502	172500	9656522	2415	2415	2415	2415	0
62	20250502	172400	9656522	2415	2415	2415	2415	335
63	20250502	172300	9656522	2415	2415	2415	2415	0
64	20250502	172200	9656522	2415	2415	2415	2415	0
65	20250502	172100	9656522	2415	2415	2415	2415	0
66	20250502	172000	9656522	2415	2415	2415	2415	0
67	20250502	171900	9656522	2415	2415	2415	2415	0
68	20250502	171800	9656522	2415	2415	2415	2415	0
69	20250502	171700	9656522	2415	2415	2415	2415	0
70	20250502	171600	9656522	2415	2415	2415	2415	0
71	20250502	171500	9656522	2415	2415	2415	2415	0
72	20250502	171400	9656522	2415	2415	2415	2415	0
73	20250502	171300	9656522	2415	2415	2415	2415	0
74	20250502	171200	9656522	2415	2415	2415	2415	0
75	20250502	171100	9656522	2415	2415	2415	2415	0
76	20250502	171000	9656522	2415	2415	2415	2415	0
77	20250502	170900	9656522	2415	2415	2415	2415	0
78	20250502	170800	9656522	2415	2415	2415	2415	0
79	20250502	170700	9656522	2415	2415	2415	2415	0
80	20250502	170600	9656522	2415	2415	2415	2415	0
81	20250502	170500	9656522	2415	2415	2415	2415	0
82	20250502	170400	9656522	2415	2415	2415	2415	0
83	20250502	170300	9656522	2415	2415	2415	2415	0
84	20250502	170200	9656522	2415	2415	2415	2415	0
85	20250502	170100	9656522	2415	2415	2415	2415	0
86	20250502	170000	9656522	2415	2415	2415	2415	0
87	20250502	165900	9656522	2415	2415	2415	2415	0
88	20250502	165800	9656522	2415	2415	2415	2415	0
89	20250502	165700	9656522	2415	2415	2415	2415	0
90	20250502	165600	9656522	2415	2415	2415	2415	0
91	20250502	165500	9656522	2415	2415	2415	2415	0
92	20250502	165400	9656522	2415	2415	2415	2415	335
93	20250502	165300	9656522	2415	2415	2415	2415	0
94	20250502	165200	9656522	2415	2415	2415	2415	0
95	20250502	165100	9656522	2415	2415	2415	2415	0
96	20250502	165000	9656522	2415	2415	2415	2415	0
97	20250502	164900	9656522	2415	2415	2415	2415	0
98	20250502	164800	9656522	2415	2415	2415	2415	0
99	20250502	164700	9656522	2415	2415	2415	2415	0
100	20250502	164600	9656522	2415	2415	2415	2415	0
101	20250502	164500	9656522	2415	2415	2415	2415	0
102	20250502	164400	9656522	2415	2415	2415	2415	0
103	20250502	164300	9656522	2415	2415	2415	2415	0
104	20250502	164200	9656522	2415	2415	2415	2415	0
105	20250502	164100	9656522	2415	2415	2415	2415	0
106	20250502	164000	9656522	2415	2415	2415	2415	0
107	20250502	163900	9656522	2415	2415	2415	2415	0
108	20250502	163800	9656522	2415	2415	2415	2415	0
109	20250502	163700	9656522	2415	2415	2415	2415	0
110	20250502	163600	9656522	2415	2415	2415	2415	0
111	20250502	163500	9656522	2415	2415	2415	2415	0
112	20250502	163400	9656522	2415	2415	2415	2415	0
113	20250502	163300	9656522	2415	2415	2415	2415	0
114	20250502	163200	9656522	2415	2415	2415	2415	0
115	20250502	163100	9656522	2415	2415	2415	2415	0
116	20250502	163000	9656522	2415	2415	2415	2415	0
117	20250502	162900	9656522	2415	2415	2415	2415	0
118	20250502	162800	9656522	2415	2415	2415	2415	0
119	20250502	162700	9656522	2415	2415	2415	2415	0
120	20250502	162600	9656522	2415	2415	2415	2415	0
121	20250502	162500	9656522	2415	2415	2415	2415	0
122	20250502	162400	9656522	2415	2415	2415	2415	335
123	20250502	162300	9656522	2415	2415	2415	2415	0
124	20250502	162200	9656522	2415	2415	2415	2415	0
125	20250502	162100	9656522	2415	2415	2415	2415	0
126	20250502	162000	9656522	2415	2415	2415	2415	0
127	20250502	161900	9656522	2415	2415	2415	2415	0
128	20250502	161800	9656522	2415	2415	2415	2415	0
129	20250502	161700	9656522	2415	2415	2415	2415	0
130	20250502	161600	9656522	2415	2415	2415	2415	0
131	20250502	161500	9656522	2415	2415	2415	2415	0
132	20250502	161400	9656522	2415	2415	2415	2415	0
133	20250502	161300	9656522	2415	2415	2415	2415	0
134	20250502	161200	9656522	2415	2415	2415	2415	0
135	20250502	161100	9656522	2415	2415	2415	2415	0
136	20250502	161000	9656522	2415	2415	2415	2415	0
137	20250502	160900	9656522	2415	2415	2415	2415	0
138	20250502	160800	9656522	2415	2415	2415	2415	0
139	20250502	160700	9656522	2415	2415	2415	2415	0
140	20250502	160600	9656522	2415	2415	2415	2415	0
141	20250502	160500	9656522	2415	2415	2415	2415	0
142	20250502	160400	9656522	2415	2415	2415	2415	0
143	20250502	160300	9656522	2415	2415	2415	2415	0
144	20250502	160200	9656522	2415	2415	2415	2415	0
145	20250502	160100	9656522	2415	2415	2415	2415	0
146	20250502	160000	9656522	2415	2415	2415	2415	0
147	20250502	155900	9656522	2415	2415	2415	2415	0
148	20250502	155800	9656522	2415	2415	2415	2415	0
149	20250502	155700	9656522	2415	2415	2415	2415	0
150	20250502	155600	9656522	2415	2415	2415	2415	0
151	20250502	155500	9656522	2415	2415	2415	2415	0
152	20250502	155400	9656522	2415	2415	2415	2415	335
153	20250502	155300	9656522	2415	2415	2415	2415	0
154	20250502	155200	9656522	2415	2415	2415	2415	0
155	20250502	155100	9656522	2415	2415	2415	2415	0
156	20250502	155000	9656522	2415	2415	2415	2415	0
157	20250502	154900	9656522	2415	2415	2415	2415	0
158	20250502	154800	9656522	2415	2415	2415	2415	0
159	20250502	154700	9656522	2415	2415	2415	2415	0
160	20250502	154600	9656522	2415	2415	2415	2415	0
161	20250502	154500	9656522	2415	2415	2415	2415	0
162	20250502	154400	9656522	2415	2415	2415	2415	0
163	20250502	154300	9656522	2415	2415	2415	2415	0
164	20250502	154200	9656522	2415	2415	2415	2415	0
165	20250502	154100	9656522	2415	2415	2415	2415	0
166	20250502	154000	9656522	2415	2415	2415	2415	0
167	20250502	153900	9656522	2415	2415	2415	2415	0
168	20250502	153800	9656522	2415	2415	2415	2415	0
169	20250502	153700	9656522	2415	2415	2415	2415	0
170	20250502	153600	9656522	2415	2415	2415	2415	0
171	20250502	153500	9656522	2415	2415	2415	2415	0
172	20250502	153400	9656522	2415	2415	2415	2415	0
173	20250502	153300	9656522	2415	2415	2415	2415	0
174	20250502	153200	9656522	2415	2415	2415	2415	0
175	20250502	153100	9656522	2415	2415	2415	2415	0
176	20250502	153000	9656522	2415	2415	2415	2415	335
177	20250502	152900	8847497	2415	2415	2415	2415	0
178	20250502	152800	8847497	2415	2415	2415	2415	0
179	20250502	152700	8847497	2415	2415	2415	2415	0
180	20250502	152600	8847497	2415	2415	2415	2415	0
181	20250502	152500	8847497	2415	2415	2415	2415	0
182	20250502	152400	8847497	2415	2415	2415	2415	0
183	20250502	152300	8847497	2415	2415	2415	2415	0
184	20250502	152200	8847497	2415	2415	2415	2415	0
185	20250502	152100	8847497	2415	2415	2415	2415	0
186	20250502	152000	8847497	2415	2415	2415	2415	0
187	20250502	151900	8847497	2415	2415	2415	2415	0
188	20250502	151800	8847497	2415	2415	2415	2415	0
189	20250502	151700	8847497	2415	2415	2415	2415	0
190	20250502	151600	8847497	2415	2415	2415	2415	0
191	20250502	151500	8847497	2415	2415	2415	2415	0
192	20250502	151400	8847497	2415	2415	2415	2415	0
193	20250502	151300	8847497	2415	2415	2415	2415	0
194	20250502	151200	8847497	2415	2415	2415	2415	0
195	20250502	151100	8847497	2415	2415	2415	2415	0
196	20250502	151000	8847497	2415	2415	2415	2415	0
197	20250502	150900	8847497	2415	2415	2415	2415	0
198	20250502	150800	8847497	2415	2415	2415	2415	0
199	20250502	150700	8847497	2415	2415	2415	2415	12
200	20250502	150600	8818517	2420	2420	2420	2420	0
201	20250502	150500	8818517	2420	2420	2420	2420	0
202	20250502	150400	8818517	2420	2420	2420	2420	0
203	20250502	150300	8818517	2420	2420	2420	2420	0
204	20250502	150200	8818517	2420	2420	2420	2420	0
205	20250502	150100	8818517	2420	2420	2420	2420	0
206	20250502	150000	8818517	2420	2420	2420	2420	400
207	20250502	145900	7850517	2420	2420	2420	2420	0
208	20250502	145800	7850517	2420	2420	2420	2420	0
209	20250502	145700	7850517	2420	2420	2420	2420	0
210	20250502	145600	7850517	2420	2420	2420	2420	0
211	20250502	145500	7850517	2420	2420	2420	2420	0
212	20250502	145400	7850517	2420	2420	2420	2420	0
213	20250502	145300	7850517	2420	2420	2420	2420	0
214	20250502	145200	7850517	2420	2420	2420	2420	0
215	20250502	145100	7850517	2420	2420	2420	2420	0
216	20250502	145000	7850517	2420	2420	2420	2420	0
217	20250502	144900	7850517	2420	2420	2420	2420	0
218	20250502	144800	7850517	2420	2420	2420	2420	0
219	20250502	144700	7850517	2420	2420	2420	2420	0
220	20250502	144600	7850517	2420	2420	2420	2420	0
221	20250502	144500	7850517	2420	2420	2420	2420	0
222	20250502	144400	7850517	2420	2420	2420	2420	0
223	20250502	144300	7850517	2420	2420	2420	2420	0
224	20250502	144200	7850517	2420	2420	2420	2420	1
225	20250502	144100	7848097	2415	2415	2415	2415	0
226	20250502	144000	7848097	2415	2415	2415	2415	0
227	20250502	143900	7848097	2415	2415	2415	2415	0
228	20250502	143800	7848097	2415	2415	2415	2415	0
229	20250502	143700	7848097	2415	2415	2415	2415	0
230	20250502	143600	7848097	2415	2415	2415	2415	0
231	20250502	143500	7848097	2415	2415	2415	2415	0
232	20250502	143400	7848097	2415	2415	2415	2415	0
233	20250502	143300	7848097	2415	2415	2415	2415	0
234	20250502	143200	7848097	2415	2415	2415	2415	0
235	20250502	143100	7848097	2415	2415	2415	2415	0
236	20250502	143000	7848097	2415	2415	2415	2415	0
237	20250502	142900	7848097	2415	2415	2415	2415	0
238	20250502	142800	7848097	2415	2415	2415	2415	0
239	20250502	142700	7848097	2415	2415	2415	2415	0
240	20250502	142600	7848097	2415	2415	2415	2415	0
241	20250502	142500	7848097	2415	2415	2415	2415	0
242	20250502	142400	7848097	2415	2415	2415	2415	0
243	20250502	142300	7848097	2415	2415	2415	2415	0
244	20250502	142200	7848097	2415	2415	2415	2415	0
245	20250502	142100	7848097	2415	2415	2415	2415	0
246	20250502	142000	7848097	2415	2415	2415	2415	0
247	20250502	141900	7848097	2415	2415	2415	2415	0
248	20250502	141800	7848097	2415	2415	2415	2415	0
249	20250502	141700	7848097	2415	2415	2415	2415	1
250	20250502	141600	7845682	2420	2420	2420	2420	0
251	20250502	141500	7845682	2420	2420	2420	2420	1
252	20250502	141400	7843262	2420	2420	2420	2420	0
253	20250502	141300	7843262	2420	2420	2420	2420	0
254	20250502	141200	7843262	2420	2420	2420	2420	1
255	20250502	141100	7840842	2420	2420	2420	2420	0
256	20250502	141000	7840842	2420	2420	2420	2420	0
257	20250502	140900	7840842	2420	2420	2420	2420	0
258	20250502	140800	7840842	2420	2420	2420	2420	0
259	20250502	140700	7840842	2420	2420	2420	2420	1
260	20250502	140600	7838422	2420	2420	2420	2420	0
261	20250502	140500	7838422	2420	2420	2420	2420	0
262	20250502	140400	7838422	2420	2420	2420	2420	0
263	20250502	140300	7838422	2420	2420	2420	2420	0
264	20250502	140200	7838422	2420	2420	2420	2420	0
265	20250502	140100	7838422	2420	2420	2420	2420	0
266	20250502	140000	7838422	2420	2420	2420	2420	0
267	20250502	135900	7838422	2420	2420	2420	2420	0
268	20250502	135800	7838422	2420	2420	2420	2420	0
269	20250502	135700	7838422	2420	2420	2420	2420	0
270	20250502	135600	7838422	2420	2420	2420	2420	0
271	20250502	135500	7838422	2420	2420	2420	2420	0
272	20250502	135400	7838422	2420	2420	2420	2420	0
273	20250502	135300	7838422	2420	2420	2420	2420	0
274	20250502	135200	7838422	2420	2420	2420	2420	0
275	20250502	135100	7838422	2420	2420	2420	2420	0
276	20250502	135000	7838422	2420	2420	2420	2420	0
277	20250502	134900	7838422	2420	2420	2420	2420	0
278	20250502	134800	7838422	2420	2420	2420	2420	0
279	20250502	134700	7838422	2420	2420	2420	2420	0
280	20250502	134600	7838422	2420	2420	2420	2420	0
281	20250502	134500	7838422	2420	2420	2420	2420	0
282	20250502	134400	7838422	2420	2420	2420	2420	0
283	20250502	134300	7838422	2420	2420	2420	2420	0
284	20250502	134200	7838422	2420	2420	2420	2420	0
285	20250502	134100	7838422	2420	2420	2420	2420	0
286	20250502	134000	7838422	2420	2420	2420	2420	0
287	20250502	133900	7838422	2420	2420	2420	2420	0
288	20250502	133800	7838422	2420	2420	2420	2420	0
289	20250502	133700	7838422	2420	2420	2420	2420	0
290	20250502	133600	7838422	2420	2420	2420	2420	0
291	20250502	133500	7838422	2420	2420	2420	2420	0
292	20250502	133400	7838422	2420	2420	2420	2420	0
293	20250502	133300	7838422	2420	2420	2420	2420	0
294	20250502	133200	7838422	2420	2420	2420	2420	0
295	20250502	133100	7838422	2420	2420	2420	2420	0
296	20250502	133000	7838422	2420	2420	2420	2420	0
297	20250502	132900	7838422	2420	2420	2420	2420	0
298	20250502	132800	7838422	2420	2420	2420	2420	0
299	20250502	132700	7838422	2420	2420	2420	2420	0
300	20250502	132600	7838422	2420	2420	2420	2420	0
301	20250502	132500	7838422	2420	2417	2420	2417	20
302	20250502	132400	7790040	2415	2415	2415	2415	0
303	20250502	132300	7790040	2415	2415	2415	2415	0
304	20250502	132200	7790040	2415	2415	2415	2415	0
305	20250502	132100	7790040	2415	2415	2415	2415	0
306	20250502	132000	7790040	2415	2415	2415	2415	0
307	20250502	131900	7790040	2415	2415	2415	2415	0
308	20250502	131800	7790040	2415	2415	2415	2415	0
309	20250502	131700	7790040	2415	2415	2415	2415	0
310	20250502	131600	7790040	2415	2415	2415	2415	0
311	20250502	131500	7790040	2415	2415	2415	2415	3
312	20250502	131400	7782795	2415	2415	2415	2415	10
313	20250502	131300	7758645	2415	2415	2415	2415	0
314	20250502	131200	7758645	2415	2415	2415	2415	0
315	20250502	131100	7758645	2415	2415	2415	2415	0
316	20250502	131000	7758645	2415	2415	2415	2415	0
317	20250502	130900	7758645	2415	2415	2415	2415	0
318	20250502	130800	7758645	2415	2415	2415	2415	0
319	20250502	130700	7758645	2415	2415	2415	2415	0
320	20250502	130600	7758645	2415	2415	2415	2415	0
321	20250502	130500	7758645	2415	2415	2415	2415	0
322	20250502	130400	7758645	2415	2415	2415	2415	0
323	20250502	130300	7758645	2415	2415	2415	2415	0
324	20250502	130200	7758645	2415	2415	2415	2415	0
325	20250502	130100	7758645	2415	2415	2415	2415	0
326	20250502	130000	7758645	2415	2415	2415	2415	0
327	20250502	125900	7758645	2415	2415	2415	2415	0
328	20250502	125800	7758645	2415	2415	2415	2415	0
329	20250502	125700	7758645	2415	2415	2415	2415	0
330	20250502	125600	7758645	2415	2415	2415	2415	0
331	20250502	125500	7758645	2415	2415	2415	2415	0
332	20250502	125400	7758645	2415	2415	2415	2415	15
333	20250502	125300	7722420	2415	2415	2415	2415	0
334	20250502	125200	7722420	2415	2415	2415	2415	0
335	20250502	125100	7722420	2415	2415	2415	2415	0
336	20250502	125000	7722420	2415	2415	2415	2415	0
337	20250502	124900	7722420	2415	2415	2415	2415	0
338	20250502	124800	7722420	2415	2415	2415	2415	0
339	20250502	124700	7722420	2415	2415	2415	2415	0
340	20250502	124600	7722420	2415	2415	2415	2415	0
341	20250502	124500	7722420	2415	2415	2415	2415	0
342	20250502	124400	7722420	2415	2415	2415	2415	0
343	20250502	124300	7722420	2415	2415	2415	2415	0
344	20250502	124200	7722420	2415	2415	2415	2415	0
345	20250502	124100	7722420	2415	2415	2415	2415	0
346	20250502	124000	7722420	2415	2415	2415	2415	0
347	20250502	123900	7722420	2415	2415	2415	2415	0
348	20250502	123800	7722420	2415	2415	2415	2415	0
349	20250502	123700	7722420	2415	2415	2415	2415	0
350	20250502	123600	7722420	2415	2415	2415	2415	0
351	20250502	123500	7722420	2415	2415	2415	2415	2
352	20250502	123400	7717590	2415	2415	2415	2415	0
353	20250502	123300	7717590	2415	2415	2415	2415	0
354	20250502	123200	7717590	2415	2415	2415	2415	0
355	20250502	123100	7717590	2415	2415	2415	2415	0
356	20250502	123000	7717590	2415	2415	2415	2415	0
357	20250502	122900	7717590	2415	2415	2415	2415	0
358	20250502	122800	7717590	2415	2415	2415	2415	0
359	20250502	122700	7717590	2415	2415	2415	2415	0
360	20250502	122600	7717590	2415	2415	2415	2415	136
361	20250502	122500	7389150	2410	2410	2410	2410	0
362	20250502	122400	7389150	2410	2410	2410	2410	0
363	20250502	122300	7389150	2410	2410	2410	2410	0
364	20250502	122200	7389150	2410	2410	2410	2410	0
365	20250502	122100	7389150	2410	2410	2410	2410	0
366	20250502	122000	7389150	2410	2410	2410	2410	0
367	20250502	121900	7389150	2410	2410	2410	2410	0
368	20250502	121800	7389150	2410	2410	2410	2410	21
369	20250502	121700	7338540	2405	2405	2405	2405	0
370	20250502	121600	7338540	2405	2405	2405	2405	0
371	20250502	121500	7338540	2405	2405	2405	2405	0
372	20250502	121400	7338540	2405	2405	2405	2405	0
373	20250502	121300	7338540	2405	2405	2405	2405	0
374	20250502	121200	7338540	2405	2405	2405	2405	0
375	20250502	121100	7338540	2405	2405	2405	2405	0
376	20250502	121000	7338540	2405	2405	2405	2405	10
377	20250502	120900	7314490	2415	2415	2415	2415	0
378	20250502	120800	7314490	2415	2415	2415	2415	0
379	20250502	120700	7314490	2415	2415	2415	2415	0
380	20250502	120600	7314490	2415	2415	2415	2415	0
381	20250502	120500	7314490	2415	2415	2415	2415	0
382	20250502	120400	7314490	2415	2415	2415	2415	2
383	20250502	120300	7309660	2415	2415	2415	2415	0
384	20250502	120200	7309660	2415	2415	2415	2415	0
385	20250502	120100	7309660	2415	2415	2415	2415	0
386	20250502	120000	7309660	2415	2415	2415	2415	0
387	20250502	115900	7309660	2415	2415	2415	2415	0
388	20250502	115800	7309660	2415	2415	2415	2415	0
389	20250502	115700	7309660	2415	2415	2415	2415	0
390	20250502	115600	7309660	2415	2415	2415	2415	0
391	20250502	115500	7309660	2415	2415	2415	2415	0
392	20250502	115400	7309660	2415	2415	2415	2415	0
393	20250502	115300	7309660	2415	2415	2415	2415	0
394	20250502	115200	7309660	2415	2415	2415	2415	0
395	20250502	115100	7309660	2415	2415	2415	2415	0
396	20250502	115000	7309660	2415	2415	2415	2415	0
397	20250502	114900	7309660	2415	2415	2415	2415	0
398	20250502	114800	7309660	2415	2415	2415	2415	0
399	20250502	114700	7309660	2415	2415	2415	2415	0
400	20250502	114600	7309660	2415	2415	2415	2415	0
401	20250502	114500	7309660	2415	2415	2415	2415	0
402	20250502	114400	7309660	2415	2415	2415	2415	0
403	20250502	114300	7309660	2415	2415	2415	2415	2
404	20250502	114200	7304830	2405	2405	2405	2405	0
405	20250502	114100	7304830	2405	2405	2405	2405	0
406	20250502	114000	7304830	2405	2405	2405	2405	0
407	20250502	113900	7304830	2405	2405	2405	2405	0
408	20250502	113800	7304830	2405	2405	2405	2405	0
409	20250502	113700	7304830	2405	2405	2405	2405	0
410	20250502	113600	7304830	2405	2405	2405	2405	0
411	20250502	113500	7304830	2405	2405	2405	2405	0
412	20250502	113400	7304830	2405	2405	2405	2405	0
413	20250502	113300	7304830	2405	2405	2405	2405	0
414	20250502	113200	7304830	2405	2405	2405	2405	0
415	20250502	113100	7304830	2405	2405	2405	2405	0
416	20250502	113000	7304830	2405	2405	2405	2405	0
417	20250502	112900	7304830	2405	2405	2405	2405	0
418	20250502	112800	7304830	2405	2405	2405	2405	0
419	20250502	112700	7304830	2405	2405	2405	2405	0
420	20250502	112600	7304830	2405	2405	2405	2405	274
421	20250502	112500	6645860	2405	2405	2405	2405	0
422	20250502	112400	6645860	2405	2405	2405	2405	0
423	20250502	112300	6645860	2405	2405	2405	2405	0
424	20250502	112200	6645860	2405	2405	2405	2405	0
425	20250502	112100	6645860	2405	2405	2405	2405	0
426	20250502	112000	6645860	2405	2405	2405	2405	0
427	20250502	111900	6645860	2405	2405	2405	2405	0
428	20250502	111800	6645860	2405	2405	2405	2405	0
429	20250502	111700	6645860	2405	2405	2405	2405	0
430	20250502	111600	6645860	2405	2405	2405	2405	0
431	20250502	111500	6645860	2405	2405	2405	2405	0
432	20250502	111400	6645860	2405	2405	2405	2405	0
433	20250502	111300	6645860	2405	2405	2405	2405	0
434	20250502	111200	6645860	2405	2405	2405	2405	0
435	20250502	111100	6645860	2405	2405	2405	2405	0
436	20250502	111000	6645860	2405	2405	2405	2405	1
437	20250502	110900	6643455	2415	2415	2415	2415	0
438	20250502	110800	6643455	2415	2415	2415	2415	0
439	20250502	110700	6643455	2415	2415	2415	2415	0
440	20250502	110600	6643455	2415	2415	2415	2415	0
441	20250502	110500	6643455	2415	2415	2415	2415	0
442	20250502	110400	6643455	2415	2415	2415	2415	0
443	20250502	110300	6643455	2415	2415	2415	2415	0
444	20250502	110200	6643455	2415	2415	2415	2415	0
445	20250502	110100	6643455	2415	2415	2415	2415	0
446	20250502	110000	6643455	2415	2415	2415	2415	0
447	20250502	105900	6643455	2415	2415	2415	2415	0
448	20250502	105800	6643455	2415	2415	2415	2415	0
449	20250502	105700	6643455	2415	2415	2415	2415	0
450	20250502	105600	6643455	2415	2415	2415	2415	0
451	20250502	105500	6643455	2415	2415	2415	2415	0
452	20250502	105400	6643455	2415	2415	2415	2415	0
453	20250502	105300	6643455	2415	2415	2415	2415	0
454	20250502	105200	6643455	2415	2415	2415	2415	0
455	20250502	105100	6643455	2415	2415	2415	2415	0
456	20250502	105000	6643455	2415	2415	2415	2415	0
457	20250502	104900	6643455	2415	2415	2415	2415	0
458	20250502	104800	6643455	2415	2415	2415	2415	0
459	20250502	104700	6643455	2415	2415	2415	2415	0
460	20250502	104600	6643455	2415	2415	2415	2415	0
461	20250502	104500	6643455	2415	2415	2415	2415	1
462	20250502	104400	6641040	2415	2415	2415	2415	0
463	20250502	104300	6641040	2415	2415	2415	2415	0
464	20250502	104200	6641040	2415	2415	2415	2415	0
465	20250502	104100	6641040	2415	2415	2415	2415	0
466	20250502	104000	6641040	2415	2415	2415	2415	0
467	20250502	103900	6641040	2415	2415	2415	2415	0
468	20250502	103800	6641040	2415	2415	2415	2415	0
469	20250502	103700	6641040	2415	2415	2415	2415	0
470	20250502	103600	6641040	2415	2415	2415	2415	0
471	20250502	103500	6641040	2415	2415	2415	2415	0
472	20250502	103400	6641040	2415	2415	2415	2415	0
473	20250502	103300	6641040	2415	2415	2415	2415	0
474	20250502	103200	6641040	2415	2415	2415	2415	0
475	20250502	103100	6641040	2415	2415	2415	2415	0
476	20250502	103000	6641040	2415	2415	2415	2415	0
477	20250502	102900	6641040	2415	2415	2415	2415	0
478	20250502	102800	6641040	2415	2415	2415	2415	0
479	20250502	102700	6641040	2415	2415	2415	2415	0
480	20250502	102600	6641040	2415	2415	2415	2415	0
481	20250502	102500	6641040	2415	2415	2415	2415	0
482	20250502	102400	6641040	2415	2415	2415	2415	0
483	20250502	102300	6641040	2415	2415	2415	2415	0
484	20250502	102200	6641040	2415	2415	2415	2415	0
485	20250502	102100	6641040	2415	2415	2415	2415	0
486	20250502	102000	6641040	2415	2415	2415	2415	0
487	20250502	101900	6641040	2415	2415	2415	2415	0
488	20250502	101800	6641040	2415	2415	2415	2415	0
489	20250502	101700	6641040	2415	2415	2415	2415	0
490	20250502	101600	6641040	2415	2415	2415	2415	0
491	20250502	101500	6641040	2415	2415	2415	2415	0
492	20250502	101400	6641040	2415	2415	2415	2415	0
493	20250502	101300	6641040	2415	2415	2415	2415	0
494	20250502	101200	6641040	2415	2415	2415	2415	0
495	20250502	101100	6641040	2415	2415	2420	2415	53
496	20250502	101000	6513040	2420	2415	2420	2415	15
497	20250502	100900	6476810	2415	2415	2415	2415	16
498	20250502	100800	6438170	2415	2415	2415	2415	0
499	20250502	100700	6438170	2415	2415	2415	2415	0
500	20250502	100600	6438170	2415	2415	2415	2415	156
501	20250502	100500	6061430	2420	2420	2420	2420	0
502	20250502	100400	6061430	2420	2420	2420	2420	0
503	20250502	100300	6061430	2420	2420	2420	2420	0
504	20250502	100200	6061430	2420	2420	2420	2420	0
505	20250502	100100	6061430	2420	2420	2420	2420	0
506	20250502	100000	6061430	2420	2420	2420	2420	0
507	20250502	095900	6061430	2420	2420	2420	2420	0
508	20250502	095800	6061430	2420	2420	2420	2420	0
509	20250502	095700	6061430	2420	2420	2420	2420	0
510	20250502	095600	6061430	2420	2420	2420	2420	0
511	20250502	095500	6061430	2420	2420	2420	2420	0
512	20250502	095400	6061430	2420	2420	2420	2420	0
513	20250502	095300	6061430	2420	2420	2420	2420	0
514	20250502	095200	6061430	2420	2420	2420	2420	0
515	20250502	095100	6061430	2420	2420	2420	2420	0
516	20250502	095000	6061430	2420	2420	2420	2420	0
517	20250502	094900	6061430	2420	2420	2420	2420	310
518	20250502	094800	5311230	2420	2420	2420	2420	0
519	20250502	094700	5311230	2420	2420	2420	2420	0
520	20250502	094600	5311230	2420	2420	2420	2420	0
521	20250502	094500	5311230	2420	2420	2420	2420	0
522	20250502	094400	5311230	2420	2420	2420	2420	0
523	20250502	094300	5311230	2420	2420	2420	2420	1
524	20250502	094200	5308810	2420	2420	2420	2420	1
525	20250502	094100	5306390	2415	2415	2415	2415	0
526	20250502	094000	5306390	2415	2415	2415	2415	0
527	20250502	093900	5306390	2415	2415	2415	2415	0
528	20250502	093800	5306390	2415	2415	2415	2415	145
529	20250502	093700	4956215	2415	2415	2415	2415	0
530	20250502	093600	4956215	2415	2415	2415	2415	0
531	20250502	093500	4956215	2415	2415	2415	2415	0
532	20250502	093400	4956215	2415	2415	2415	2415	0
533	20250502	093300	4956215	2415	2415	2415	2415	4
534	20250502	093200	4946555	2415	2415	2415	2415	0
535	20250502	093100	4946555	2415	2415	2415	2415	0
536	20250502	093000	4946555	2415	2415	2415	2415	100
537	20250502	092900	4705055	2415	2415	2415	2415	0
538	20250502	092800	4705055	2415	2415	2415	2415	0
539	20250502	092700	4705055	2415	2410	2415	2410	95
540	20250502	092600	4476080	2410	2400	2410	2400	14
541	20250502	092500	4442450	2415	2415	2415	2415	0
542	20250502	092400	4442450	2415	2415	2415	2415	27
543	20250502	092300	4377245	2405	2410	2410	2405	500
544	20250502	092200	3173990	2420	2420	2420	2420	0
545	20250502	092100	3173990	2420	2415	2420	2415	50
546	20250502	092000	3053040	2420	2420	2420	2420	0
547	20250502	091900	3053040	2420	2420	2420	2420	0
548	20250502	091800	3053040	2420	2420	2420	2420	0
549	20250502	091700	3053040	2420	2420	2420	2420	0
550	20250502	091600	3053040	2420	2420	2420	2420	0
551	20250502	091500	3053040	2420	2420	2420	2420	0
552	20250502	091400	3053040	2420	2415	2420	2415	10
553	20250502	091300	3028865	2415	2410	2420	2410	105
554	20250502	091200	2775750	2420	2420	2420	2420	40
555	20250502	091100	2678950	2400	2400	2400	2400	0
556	20250502	091000	2678950	2400	2400	2400	2400	42
557	20250502	090900	2578150	2405	2405	2405	2405	828
558	20250502	090800	586810	2405	2405	2405	2405	2
559	20250502	090700	582000	2425	2425	2425	2425	0
560	20250502	090600	582000	2425	2425	2425	2425	0
561	20250502	090500	582000	2425	2425	2425	2425	0
562	20250502	090400	582000	2425	2425	2425	2425	0
563	20250502	090300	582000	2425	2425	2425	2425	0
564	20250502	090200	582000	2425	2425	2425	2425	0
565	20250502	090100	582000	2425	2425	2425	2425	0
566	20250502	090000	582000	2425	2425	2425	2425	240