KissMeData/092590/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	200300	486098	970	970	970	970	499
3	20240503	200200	486098	970	970	970	970	0
4	20240503	200100	486098	970	970	970	970	0
5	20240503	200000	486098	970	970	970	970	0
6	20240503	195900	486098	970	970	970	970	0
7	20240503	195800	486098	970	970	970	970	0
8	20240503	195700	486098	970	970	970	970	0
9	20240503	195600	486098	970	970	970	970	0
10	20240503	195500	486098	970	970	970	970	0
11	20240503	195400	486098	970	970	970	970	0
12	20240503	195300	486098	970	970	970	970	0
13	20240503	195200	486098	970	970	970	970	0
14	20240503	195100	486098	970	970	970	970	0
15	20240503	195000	486098	970	970	970	970	0
16	20240503	194900	486098	970	970	970	970	0
17	20240503	194800	486098	970	970	970	970	0
18	20240503	194700	486098	970	970	970	970	0
19	20240503	194600	486098	970	970	970	970	0
20	20240503	194500	486098	970	970	970	970	0
21	20240503	194400	486098	970	970	970	970	0
22	20240503	194300	486098	970	970	970	970	0
23	20240503	194200	486098	970	970	970	970	0
24	20240503	194100	486098	970	970	970	970	0
25	20240503	194000	486098	970	970	970	970	0
26	20240503	193900	486098	970	970	970	970	0
27	20240503	193800	486098	970	970	970	970	0
28	20240503	193700	486098	970	970	970	970	0
29	20240503	193600	486098	970	970	970	970	0
30	20240503	193500	486098	970	970	970	970	0
31	20240503	193400	486098	970	970	970	970	0
32	20240503	193300	486098	970	970	970	970	499
33	20240503	193200	486098	970	970	970	970	0
34	20240503	193100	486098	970	970	970	970	0
35	20240503	193000	486098	970	970	970	970	0
36	20240503	192900	486098	970	970	970	970	0
37	20240503	192800	486098	970	970	970	970	0
38	20240503	192700	486098	970	970	970	970	0
39	20240503	192600	486098	970	970	970	970	0
40	20240503	192500	486098	970	970	970	970	0
41	20240503	192400	486098	970	970	970	970	0
42	20240503	192300	486098	970	970	970	970	0
43	20240503	192200	486098	970	970	970	970	0
44	20240503	192100	486098	970	970	970	970	0
45	20240503	192000	486098	970	970	970	970	0
46	20240503	191900	486098	970	970	970	970	0
47	20240503	191800	486098	970	970	970	970	0
48	20240503	191700	486098	970	970	970	970	0
49	20240503	191600	486098	970	970	970	970	0
50	20240503	191500	486098	970	970	970	970	0
51	20240503	191400	486098	970	970	970	970	0
52	20240503	191300	486098	970	970	970	970	0
53	20240503	191200	486098	970	970	970	970	0
54	20240503	191100	486098	970	970	970	970	0
55	20240503	191000	486098	970	970	970	970	0
56	20240503	190900	486098	970	970	970	970	0
57	20240503	190800	486098	970	970	970	970	0
58	20240503	190700	486098	970	970	970	970	0
59	20240503	190600	486098	970	970	970	970	0
60	20240503	190500	486098	970	970	970	970	0
61	20240503	190400	486098	970	970	970	970	0
62	20240503	190300	486098	970	970	970	970	499
63	20240503	190200	486098	970	970	970	970	0
64	20240503	190100	486098	970	970	970	970	0
65	20240503	190000	486098	970	970	970	970	0
66	20240503	185900	486098	970	970	970	970	0
67	20240503	185800	486098	970	970	970	970	0
68	20240503	185700	486098	970	970	970	970	0
69	20240503	185600	486098	970	970	970	970	0
70	20240503	185500	486098	970	970	970	970	0
71	20240503	185400	486098	970	970	970	970	0
72	20240503	185300	486098	970	970	970	970	0
73	20240503	185200	486098	970	970	970	970	0
74	20240503	185100	486098	970	970	970	970	0
75	20240503	185000	486098	970	970	970	970	0
76	20240503	184900	486098	970	970	970	970	0
77	20240503	184800	486098	970	970	970	970	0
78	20240503	184700	486098	970	970	970	970	0
79	20240503	184600	486098	970	970	970	970	0
80	20240503	184500	486098	970	970	970	970	0
81	20240503	184400	486098	970	970	970	970	0
82	20240503	184300	486098	970	970	970	970	0
83	20240503	184200	486098	970	970	970	970	0
84	20240503	184100	486098	970	970	970	970	0
85	20240503	184000	486098	970	970	970	970	0
86	20240503	183900	486098	970	970	970	970	0
87	20240503	183800	486098	970	970	970	970	0
88	20240503	183700	486098	970	970	970	970	0
89	20240503	183600	486098	970	970	970	970	0
90	20240503	183500	486098	970	970	970	970	0
91	20240503	183400	486098	970	970	970	970	0
92	20240503	183300	486098	970	970	970	970	499
93	20240503	183200	486098	970	970	970	970	0
94	20240503	183100	486098	970	970	970	970	0
95	20240503	183000	486098	970	970	970	970	0
96	20240503	182900	486098	970	970	970	970	0
97	20240503	182800	486098	970	970	970	970	0
98	20240503	182700	486098	970	970	970	970	0
99	20240503	182600	486098	970	970	970	970	0
100	20240503	182500	486098	970	970	970	970	0
101	20240503	182400	486098	970	970	970	970	0
102	20240503	182300	486098	970	970	970	970	0
103	20240503	182200	486098	970	970	970	970	0
104	20240503	182100	486098	970	970	970	970	0
105	20240503	182000	486098	970	970	970	970	0
106	20240503	181900	486098	970	970	970	970	0
107	20240503	181800	486098	970	970	970	970	0
108	20240503	181700	486098	970	970	970	970	0
109	20240503	181600	486098	970	970	970	970	0
110	20240503	181500	486098	970	970	970	970	0
111	20240503	181400	486098	970	970	970	970	0
112	20240503	181300	486098	970	970	970	970	0
113	20240503	181200	486098	970	970	970	970	0
114	20240503	181100	486098	970	970	970	970	0
115	20240503	181000	486098	970	970	970	970	0
116	20240503	180900	486098	970	970	970	970	0
117	20240503	180800	486098	970	970	970	970	0
118	20240503	180700	486098	970	970	970	970	0
119	20240503	180600	486098	970	970	970	970	0
120	20240503	180500	486098	970	970	970	970	0
121	20240503	180400	486098	970	970	970	970	0
122	20240503	180300	486098	970	970	970	970	499
123	20240503	180200	486098	970	970	970	970	0
124	20240503	180100	486098	970	970	970	970	0
125	20240503	180000	486098	970	970	970	970	0
126	20240503	175900	486098	970	970	970	970	0
127	20240503	175800	486098	970	970	970	970	0
128	20240503	175700	486098	970	970	970	970	0
129	20240503	175600	486098	970	970	970	970	0
130	20240503	175500	486098	970	970	970	970	0
131	20240503	175400	486098	970	970	970	970	0
132	20240503	175300	486098	970	970	970	970	0
133	20240503	175200	486098	970	970	970	970	0
134	20240503	175100	486098	970	970	970	970	0
135	20240503	175000	486098	970	970	970	970	0
136	20240503	174900	486098	970	970	970	970	0
137	20240503	174800	486098	970	970	970	970	0
138	20240503	174700	486098	970	970	970	970	0
139	20240503	174600	486098	970	970	970	970	0
140	20240503	174500	486098	970	970	970	970	0
141	20240503	174400	486098	970	970	970	970	0
142	20240503	174300	486098	970	970	970	970	0
143	20240503	174200	486098	970	970	970	970	0
144	20240503	174100	486098	970	970	970	970	0
145	20240503	174000	486098	970	970	970	970	0
146	20240503	173900	486098	970	970	970	970	0
147	20240503	173800	486098	970	970	970	970	0
148	20240503	173700	486098	970	970	970	970	0
149	20240503	173600	486098	970	970	970	970	0
150	20240503	173500	486098	970	970	970	970	0
151	20240503	173400	486098	970	970	970	970	0
152	20240503	173300	486098	970	970	970	970	499
153	20240503	173200	486098	970	970	970	970	0
154	20240503	173100	486098	970	970	970	970	0
155	20240503	173000	486098	970	970	970	970	0
156	20240503	172900	486098	970	970	970	970	0
157	20240503	172800	486098	970	970	970	970	0
158	20240503	172700	486098	970	970	970	970	0
159	20240503	172600	486098	970	970	970	970	0
160	20240503	172500	486098	970	970	970	970	0
161	20240503	172400	486098	970	970	970	970	0
162	20240503	172300	486098	970	970	970	970	0
163	20240503	172200	486098	970	970	970	970	0
164	20240503	172100	486098	970	970	970	970	0
165	20240503	172000	486098	970	970	970	970	0
166	20240503	171900	486098	970	970	970	970	0
167	20240503	171800	486098	970	970	970	970	0
168	20240503	171700	486098	970	970	970	970	0
169	20240503	171600	486098	970	970	970	970	0
170	20240503	171500	486098	970	970	970	970	0
171	20240503	171400	486098	970	970	970	970	0
172	20240503	171300	486098	970	970	970	970	0
173	20240503	171200	486098	970	970	970	970	0
174	20240503	171100	486098	970	970	970	970	0
175	20240503	171000	486098	970	970	970	970	0
176	20240503	170900	486098	970	970	970	970	0
177	20240503	170800	486098	970	970	970	970	0
178	20240503	170700	486098	970	970	970	970	0
179	20240503	170600	486098	970	970	970	970	0
180	20240503	170500	486098	970	970	970	970	0
181	20240503	170400	486098	970	970	970	970	0
182	20240503	170300	486098	970	970	970	970	499
183	20240503	170200	486098	970	970	970	970	0
184	20240503	170100	486098	970	970	970	970	0
185	20240503	170000	486098	970	970	970	970	0
186	20240503	165900	486098	970	970	970	970	0
187	20240503	165800	486098	970	970	970	970	0
188	20240503	165700	486098	970	970	970	970	0
189	20240503	165600	486098	970	970	970	970	0
190	20240503	165500	486098	970	970	970	970	0
191	20240503	165400	486098	970	970	970	970	0
192	20240503	165300	486098	970	970	970	970	0
193	20240503	165200	486098	970	970	970	970	0
194	20240503	165100	486098	970	970	970	970	0
195	20240503	165000	486098	970	970	970	970	0
196	20240503	164900	486098	970	970	970	970	0
197	20240503	164800	486098	970	970	970	970	0
198	20240503	164700	486098	970	970	970	970	0
199	20240503	164600	486098	970	970	970	970	0
200	20240503	164500	486098	970	970	970	970	0
201	20240503	164400	486098	970	970	970	970	0
202	20240503	164300	486098	970	970	970	970	0
203	20240503	164200	486098	970	970	970	970	0
204	20240503	164100	486098	970	970	970	970	0
205	20240503	164000	486098	970	970	970	970	0
206	20240503	163900	486098	970	970	970	970	0
207	20240503	163800	486098	970	970	970	970	0
208	20240503	163700	486098	970	970	970	970	0
209	20240503	163600	486098	970	970	970	970	0
210	20240503	163500	486098	970	970	970	970	0
211	20240503	163400	486098	970	970	970	970	0
212	20240503	163300	486098	970	970	970	970	499
213	20240503	163200	486098	970	970	970	970	0
214	20240503	163100	486098	970	970	970	970	0
215	20240503	163000	486098	970	970	970	970	0
216	20240503	162900	486098	970	970	970	970	0
217	20240503	162800	486098	970	970	970	970	0
218	20240503	162700	486098	970	970	970	970	0
219	20240503	162600	486098	970	970	970	970	0
220	20240503	162500	486098	970	970	970	970	0
221	20240503	162400	486098	970	970	970	970	0
222	20240503	162300	486098	970	970	970	970	0
223	20240503	162200	486098	970	970	970	970	0
224	20240503	162100	486098	970	970	970	970	0
225	20240503	162000	486098	970	970	970	970	0
226	20240503	161900	486098	970	970	970	970	0
227	20240503	161800	486098	970	970	970	970	0
228	20240503	161700	486098	970	970	970	970	0
229	20240503	161600	486098	970	970	970	970	0
230	20240503	161500	486098	970	970	970	970	0
231	20240503	161400	486098	970	970	970	970	0
232	20240503	161300	486098	970	970	970	970	0
233	20240503	161200	486098	970	970	970	970	0
234	20240503	161100	486098	970	970	970	970	0
235	20240503	161000	486098	970	970	970	970	0
236	20240503	160900	486098	970	970	970	970	0
237	20240503	160800	486098	970	970	970	970	0
238	20240503	160700	486098	970	970	970	970	0
239	20240503	160600	486098	970	970	970	970	0
240	20240503	160500	486098	970	970	970	970	0
241	20240503	160400	486098	970	970	970	970	0
242	20240503	160300	486098	970	970	970	970	499
243	20240503	160200	486098	970	970	970	970	0
244	20240503	160100	486098	970	970	970	970	0
245	20240503	160000	486098	970	970	970	970	0
246	20240503	155900	486098	970	970	970	970	0
247	20240503	155800	486098	970	970	970	970	0
248	20240503	155700	486098	970	970	970	970	0
249	20240503	155600	486098	970	970	970	970	0
250	20240503	155500	486098	970	970	970	970	0
251	20240503	155400	486098	970	970	970	970	0
252	20240503	155300	486098	970	970	970	970	0
253	20240503	155200	486098	970	970	970	970	0
254	20240503	155100	486098	970	970	970	970	0
255	20240503	155000	486098	970	970	970	970	0
256	20240503	154900	486098	970	970	970	970	0
257	20240503	154800	486098	970	970	970	970	0
258	20240503	154700	486098	970	970	970	970	0
259	20240503	154600	486098	970	970	970	970	0
260	20240503	154500	486098	970	970	970	970	0
261	20240503	154400	486098	970	970	970	970	0
262	20240503	154300	486098	970	970	970	970	0
263	20240503	154200	486098	970	970	970	970	0
264	20240503	154100	486098	970	970	970	970	0
265	20240503	154000	486098	970	970	970	970	0
266	20240503	153900	486098	970	970	970	970	0
267	20240503	153800	486098	970	970	970	970	0
268	20240503	153700	486098	970	970	970	970	0
269	20240503	153600	486098	970	970	970	970	0
270	20240503	153500	486098	970	970	970	970	0
271	20240503	153400	486098	970	970	970	970	0
272	20240503	153300	486098	970	970	970	970	499
273	20240503	153200	486098	970	970	970	970	0
274	20240503	153100	486098	970	970	970	970	0
275	20240503	153000	486098	970	970	970	970	0
276	20240503	152900	486098	970	970	970	970	0
277	20240503	152800	486098	970	970	970	970	0
278	20240503	152700	486098	970	970	970	970	0
279	20240503	152600	486098	970	970	970	970	0
280	20240503	152500	486098	970	970	970	970	0
281	20240503	152400	486098	970	970	970	970	0
282	20240503	152300	486098	970	970	970	970	0
283	20240503	152200	486098	970	970	970	970	0
284	20240503	152100	486098	970	970	970	970	0
285	20240503	152000	486098	970	970	970	970	0
286	20240503	151900	486098	970	970	970	970	0
287	20240503	151800	486098	970	970	970	970	0
288	20240503	151700	486098	970	970	970	970	0
289	20240503	151600	486098	970	970	970	970	0
290	20240503	151500	486098	970	970	970	970	0
291	20240503	151400	486098	970	970	970	970	0
292	20240503	151300	486098	970	970	970	970	0
293	20240503	151200	486098	970	970	970	970	0
294	20240503	151100	486098	970	970	970	970	0
295	20240503	151000	486098	970	970	970	970	0
296	20240503	150900	486098	970	970	970	970	0
297	20240503	150800	486098	970	970	970	970	0
298	20240503	150700	486098	970	970	970	970	0
299	20240503	150600	486098	970	970	970	970	0
300	20240503	150500	486098	970	970	970	970	0
301	20240503	150400	486098	970	970	970	970	0
302	20240503	150300	486098	970	970	970	970	0
303	20240503	150200	486098	970	970	970	970	0
304	20240503	150100	486098	970	970	970	970	0
305	20240503	150000	486098	970	970	970	970	0
306	20240503	145900	486098	970	970	970	970	0
307	20240503	145800	486098	970	970	970	970	0
308	20240503	145700	486098	970	970	970	970	0
309	20240503	145600	486098	970	970	970	970	0
310	20240503	145500	486098	970	970	970	970	0
311	20240503	145400	486098	970	970	970	970	0
312	20240503	145300	486098	970	970	970	970	0
313	20240503	145200	486098	970	970	970	970	0
314	20240503	145100	486098	970	970	970	970	0
315	20240503	145000	486098	970	970	970	970	0
316	20240503	144900	486098	970	970	970	970	0
317	20240503	144800	486098	970	970	970	970	0
318	20240503	144700	486098	970	970	970	970	0
319	20240503	144600	486098	970	970	970	970	0
320	20240503	144500	486098	970	970	970	970	0
321	20240503	144400	486098	970	970	970	970	0
322	20240503	144300	486098	970	970	970	970	0
323	20240503	144200	486098	970	970	970	970	0
324	20240503	144100	486098	970	970	970	970	0
325	20240503	144000	486098	970	970	970	970	0
326	20240503	143900	486098	970	970	970	970	0
327	20240503	143800	486098	970	970	970	970	0
328	20240503	143700	486098	970	970	970	970	0
329	20240503	143600	486098	970	970	970	970	0
330	20240503	143500	486098	970	970	970	970	0
331	20240503	143400	486098	970	970	970	970	0
332	20240503	143300	486098	970	970	970	970	0
333	20240503	143200	486098	970	970	970	970	0
334	20240503	143100	486098	970	970	970	970	0
335	20240503	143000	486098	970	970	970	970	0
336	20240503	142900	486098	970	970	970	970	0
337	20240503	142800	486098	970	970	970	970	0
338	20240503	142700	486098	970	970	970	970	0
339	20240503	142600	486098	970	970	970	970	0
340	20240503	142500	486098	970	970	970	970	0
341	20240503	142400	486098	970	970	970	970	0
342	20240503	142300	486098	970	970	970	970	0
343	20240503	142200	486098	970	970	970	970	0
344	20240503	142100	486098	970	970	970	970	0
345	20240503	142000	486098	970	970	970	970	0
346	20240503	141900	486098	970	970	970	970	0
347	20240503	141800	486098	970	970	970	970	0
348	20240503	141700	486098	970	970	970	970	0
349	20240503	141600	486098	970	970	970	970	0
350	20240503	141500	486098	970	970	970	970	0
351	20240503	141400	486098	970	970	970	970	0
352	20240503	141300	486098	970	970	970	970	0
353	20240503	141200	486098	970	970	970	970	0
354	20240503	141100	486098	970	970	970	970	0
355	20240503	141000	486098	970	970	970	970	0
356	20240503	140900	486098	970	970	970	970	0
357	20240503	140800	486098	970	970	970	970	0
358	20240503	140700	486098	970	970	970	970	0
359	20240503	140600	486098	970	970	970	970	0
360	20240503	140500	486098	970	970	970	970	0
361	20240503	140400	486098	970	970	970	970	0
362	20240503	140300	486098	970	970	970	970	0
363	20240503	140200	486098	970	970	970	970	0
364	20240503	140100	486098	970	970	970	970	0
365	20240503	140000	486098	970	970	970	970	0
366	20240503	135900	486098	970	970	970	970	0
367	20240503	135800	486098	970	970	970	970	0
368	20240503	135700	486098	970	970	970	970	0
369	20240503	135600	486098	970	970	970	970	0
370	20240503	135500	486098	970	970	970	970	0
371	20240503	135400	486098	970	970	970	970	0
372	20240503	135300	486098	970	970	970	970	0
373	20240503	135200	486098	970	970	970	970	0
374	20240503	135100	486098	970	970	970	970	0
375	20240503	135000	486098	970	970	970	970	0
376	20240503	134900	486098	970	970	970	970	0
377	20240503	134800	486098	970	970	970	970	0
378	20240503	134700	486098	970	970	970	970	0
379	20240503	134600	486098	970	970	970	970	0
380	20240503	134500	486098	970	970	970	970	0
381	20240503	134400	486098	970	970	970	970	0
382	20240503	134300	486098	970	970	970	970	0
383	20240503	134200	486098	970	970	970	970	0
384	20240503	134100	486098	970	970	970	970	0
385	20240503	134000	486098	970	970	970	970	0
386	20240503	133900	486098	970	970	970	970	0
387	20240503	133800	486098	970	970	970	970	0
388	20240503	133700	486098	970	970	970	970	0
389	20240503	133600	486098	970	970	970	970	0
390	20240503	133500	486098	970	970	970	970	0
391	20240503	133400	486098	970	970	970	970	0
392	20240503	133300	486098	970	970	970	970	0
393	20240503	133200	486098	970	970	970	970	0
394	20240503	133100	486098	970	970	970	970	0
395	20240503	133000	486098	970	970	970	970	0
396	20240503	132900	486098	970	970	970	970	0
397	20240503	132800	486098	970	970	970	970	0
398	20240503	132700	486098	970	970	970	970	0
399	20240503	132600	486098	970	970	970	970	0
400	20240503	132500	486098	970	970	970	970	0
401	20240503	132400	486098	970	970	970	970	0
402	20240503	132300	486098	970	970	970	970	0
403	20240503	132200	486098	970	970	970	970	0
404	20240503	132100	486098	970	970	970	970	0
405	20240503	132000	486098	970	970	970	970	0
406	20240503	131900	486098	970	970	970	970	0
407	20240503	131800	486098	970	970	970	970	0
408	20240503	131700	486098	970	970	970	970	0
409	20240503	131600	486098	970	970	970	970	0
410	20240503	131500	486098	970	970	970	970	0
411	20240503	131400	486098	970	970	970	970	0
412	20240503	131300	486098	970	970	970	970	0
413	20240503	131200	486098	970	970	970	970	0
414	20240503	131100	486098	970	970	970	970	0
415	20240503	131000	486098	970	970	970	970	0
416	20240503	130900	486098	970	970	970	970	0
417	20240503	130800	486098	970	970	970	970	0
418	20240503	130700	486098	970	970	970	970	0
419	20240503	130600	486098	970	970	970	970	0
420	20240503	130500	486098	970	970	970	970	0
421	20240503	130400	486098	970	970	970	970	0
422	20240503	130300	486098	970	970	970	970	0
423	20240503	130200	486098	970	970	970	970	0
424	20240503	130100	486098	970	970	970	970	0
425	20240503	130000	486098	970	970	970	970	0
426	20240503	125900	486098	970	970	970	970	0
427	20240503	125800	486098	970	970	970	970	0
428	20240503	125700	486098	970	970	970	970	0
429	20240503	125600	486098	970	970	970	970	0
430	20240503	125500	486098	970	970	970	970	0
431	20240503	125400	486098	970	970	970	970	0
432	20240503	125300	486098	970	970	970	970	0
433	20240503	125200	486098	970	970	970	970	0
434	20240503	125100	486098	970	970	970	970	0
435	20240503	125000	486098	970	970	970	970	0
436	20240503	124900	486098	970	970	970	970	0
437	20240503	124800	486098	970	970	970	970	0
438	20240503	124700	486098	970	970	970	970	0
439	20240503	124600	486098	970	970	970	970	0
440	20240503	124500	486098	970	970	970	970	0
441	20240503	124400	486098	970	970	970	970	0
442	20240503	124300	486098	970	970	970	970	0
443	20240503	124200	486098	970	970	970	970	0
444	20240503	124100	486098	970	970	970	970	0
445	20240503	124000	486098	970	970	970	970	0
446	20240503	123900	486098	970	970	970	970	0
447	20240503	123800	486098	970	970	970	970	0
448	20240503	123700	486098	970	970	970	970	0
449	20240503	123600	486098	970	970	970	970	0
450	20240503	123500	486098	970	970	970	970	0
451	20240503	123400	486098	970	970	970	970	0
452	20240503	123300	486098	970	970	970	970	0
453	20240503	123200	486098	970	970	970	970	0
454	20240503	123100	486098	970	970	970	970	0
455	20240503	123000	486098	970	970	970	970	0
456	20240503	122900	486098	970	970	970	970	0
457	20240503	122800	486098	970	970	970	970	0
458	20240503	122700	486098	970	970	970	970	0
459	20240503	122600	486098	970	970	970	970	0
460	20240503	122500	486098	970	970	970	970	0
461	20240503	122400	486098	970	970	970	970	0
462	20240503	122300	486098	970	970	970	970	0
463	20240503	122200	486098	970	970	970	970	0
464	20240503	122100	486098	970	970	970	970	0
465	20240503	122000	486098	970	970	970	970	0
466	20240503	121900	486098	970	970	970	970	0
467	20240503	121800	486098	970	970	970	970	0
468	20240503	121700	486098	970	970	970	970	0
469	20240503	121600	486098	970	970	970	970	0
470	20240503	121500	486098	970	970	970	970	0
471	20240503	121400	486098	970	970	970	970	0
472	20240503	121300	486098	970	970	970	970	0
473	20240503	121200	486098	970	970	970	970	0
474	20240503	121100	486098	970	970	970	970	0
475	20240503	121000	486098	970	970	970	970	0
476	20240503	120900	486098	970	970	970	970	0
477	20240503	120800	486098	970	970	970	970	0
478	20240503	120700	486098	970	970	970	970	0
479	20240503	120600	486098	970	970	970	970	0
480	20240503	120500	486098	970	970	970	970	0
481	20240503	120400	486098	970	970	970	970	0
482	20240503	120300	486098	970	970	970	970	0
483	20240503	120200	486098	970	970	970	970	0
484	20240503	120100	486098	970	970	970	970	0
485	20240503	120000	486098	970	970	970	970	0
486	20240503	115900	486098	970	970	970	970	0
487	20240503	115800	486098	970	970	970	970	0
488	20240503	115700	486098	970	970	970	970	0
489	20240503	115600	486098	970	970	970	970	0
490	20240503	115500	486098	970	970	970	970	0
491	20240503	115400	486098	970	970	970	970	0
492	20240503	115300	486098	970	970	970	970	0
493	20240503	115200	486098	970	970	970	970	0
494	20240503	115100	486098	970	970	970	970	0
495	20240503	115000	486098	970	970	970	970	0
496	20240503	114900	486098	970	970	970	970	0
497	20240503	114800	486098	970	970	970	970	0
498	20240503	114700	486098	970	970	970	970	0
499	20240503	114600	486098	970	970	970	970	0
500	20240503	114500	486098	970	970	970	970	0
501	20240503	114400	486098	970	970	970	970	0
502	20240503	114300	486098	970	970	970	970	0
503	20240503	114200	486098	970	970	970	970	0
504	20240503	114100	486098	970	970	970	970	0
505	20240503	114000	486098	970	970	970	970	0
506	20240503	113900	486098	970	970	970	970	0
507	20240503	113800	486098	970	970	970	970	0
508	20240503	113700	486098	970	970	970	970	0
509	20240503	113600	486098	970	970	970	970	0
510	20240503	113500	486098	970	970	970	970	0
511	20240503	113400	486098	970	970	970	970	0
512	20240503	113300	486098	970	970	970	970	0
513	20240503	113200	486098	970	970	970	970	0
514	20240503	113100	486098	970	970	970	970	0
515	20240503	113000	486098	970	970	970	970	0
516	20240503	112900	486098	970	970	970	970	0
517	20240503	112800	486098	970	970	970	970	0
518	20240503	112700	486098	970	970	970	970	0
519	20240503	112600	486098	970	970	970	970	0
520	20240503	112500	486098	970	970	970	970	0
521	20240503	112400	486098	970	970	970	970	0
522	20240503	112300	486098	970	970	970	970	0
523	20240503	112200	486098	970	970	970	970	0
524	20240503	112100	486098	970	970	970	970	0
525	20240503	112000	486098	970	970	970	970	0
526	20240503	111900	486098	970	970	970	970	0
527	20240503	111800	486098	970	970	970	970	0
528	20240503	111700	486098	970	970	970	970	0
529	20240503	111600	486098	970	970	970	970	0
530	20240503	111500	486098	970	970	970	970	0
531	20240503	111400	486098	970	970	970	970	0
532	20240503	111300	486098	970	970	970	970	0
533	20240503	111200	486098	970	970	970	970	0
534	20240503	111100	486098	970	970	970	970	0
535	20240503	111000	486098	970	970	970	970	0
536	20240503	110900	486098	970	970	970	970	0
537	20240503	110800	486098	970	970	970	970	0
538	20240503	110700	486098	970	970	970	970	0
539	20240503	110600	486098	970	970	970	970	0
540	20240503	110500	486098	970	970	970	970	0
541	20240503	110400	486098	970	970	970	970	0
542	20240503	110300	486098	970	970	970	970	0
543	20240503	110200	486098	970	970	970	970	0
544	20240503	110100	486098	970	970	970	970	0
545	20240503	110000	486098	970	970	970	970	0
546	20240503	105900	486098	970	970	970	970	0
547	20240503	105800	486098	970	970	970	970	0
548	20240503	105700	486098	970	970	970	970	0
549	20240503	105600	486098	970	970	970	970	0
550	20240503	105500	486098	970	970	970	970	0
551	20240503	105400	486098	970	970	970	970	0
552	20240503	105300	486098	970	970	970	970	0
553	20240503	105200	486098	970	970	970	970	0
554	20240503	105100	486098	970	970	970	970	0
555	20240503	105000	486098	970	970	970	970	0
556	20240503	104900	486098	970	970	970	970	0
557	20240503	104800	486098	970	970	970	970	0
558	20240503	104700	486098	970	970	970	970	0
559	20240503	104600	486098	970	970	970	970	0
560	20240503	104500	486098	970	970	970	970	0
561	20240503	104400	486098	970	970	970	970	0
562	20240503	104300	486098	970	970	970	970	0
563	20240503	104200	486098	970	970	970	970	0
564	20240503	104100	486098	970	970	970	970	0
565	20240503	104000	486098	970	970	970	970	0
566	20240503	103900	486098	970	970	970	970	0
567	20240503	103800	486098	970	970	970	970	0
568	20240503	103700	486098	970	970	970	970	0
569	20240503	103600	486098	970	970	970	970	0
570	20240503	103500	486098	970	970	970	970	0
571	20240503	103400	486098	970	970	970	970	0
572	20240503	103300	486098	970	970	970	970	0
573	20240503	103200	486098	970	970	970	970	0
574	20240503	103100	486098	970	970	970	970	0
575	20240503	103000	486098	970	970	970	970	0
576	20240503	102900	486098	970	970	970	970	0
577	20240503	102800	486098	970	970	970	970	0
578	20240503	102700	486098	970	970	970	970	0
579	20240503	102600	486098	970	970	970	970	0
580	20240503	102500	486098	970	970	970	970	0
581	20240503	102400	486098	970	970	970	970	0
582	20240503	102300	486098	970	970	970	970	0
583	20240503	102200	486098	970	970	970	970	0
584	20240503	102100	486098	970	970	970	970	0
585	20240503	102000	486098	970	970	970	970	0
586	20240503	101900	486098	970	970	970	970	0
587	20240503	101800	486098	970	970	970	970	0
588	20240503	101700	486098	970	970	970	970	0
589	20240503	101600	486098	970	970	970	970	0
590	20240503	101500	486098	970	970	970	970	0
591	20240503	101400	486098	970	970	970	970	0
592	20240503	101300	486098	970	970	970	970	0
593	20240503	101200	486098	970	970	970	970	0
594	20240503	101100	486098	970	970	970	970	0
595	20240503	101000	486098	970	970	970	970	0
596	20240503	100900	486098	970	970	970	970	0
597	20240503	100800	486098	970	970	970	970	0
598	20240503	100700	486098	970	970	970	970	0
599	20240503	100600	486098	970	970	970	970	0
600	20240503	100500	486098	970	970	970	970	0
601	20240503	100400	486098	970	970	970	970	0
602	20240503	100300	486098	970	970	970	970	0
603	20240503	100200	486098	970	970	970	970	0
604	20240503	100100	486098	970	970	970	970	0
605	20240503	100000	486098	970	970	970	970	0
606	20240503	095900	486098	970	970	970	970	0
607	20240503	095800	486098	970	970	970	970	0
608	20240503	095700	486098	970	970	970	970	0
609	20240503	095600	486098	970	970	970	970	0
610	20240503	095500	486098	970	970	970	970	0
611	20240503	095400	486098	970	970	970	970	0
612	20240503	095300	486098	970	970	970	970	0
613	20240503	095200	486098	970	970	970	970	0
614	20240503	095100	486098	970	970	970	970	0
615	20240503	095000	486098	970	970	970	970	0
616	20240503	094900	486098	970	970	970	970	0
617	20240503	094800	486098	970	970	970	970	0
618	20240503	094700	486098	970	970	970	970	0
619	20240503	094600	486098	970	970	970	970	0
620	20240503	094500	486098	970	970	970	970	0
621	20240503	094400	486098	970	970	970	970	0
622	20240503	094300	486098	970	970	970	970	0
623	20240503	094200	486098	970	970	970	970	0
624	20240503	094100	486098	970	970	970	970	0
625	20240503	094000	486098	970	970	970	970	0
626	20240503	093900	486098	970	970	970	970	0
627	20240503	093800	486098	970	970	970	970	0
628	20240503	093700	486098	970	970	970	970	0
629	20240503	093600	486098	970	970	970	970	0
630	20240503	093500	486098	970	970	970	970	499
631	20240503	093400	2068	970	970	970	970	0
632	20240503	093300	2068	970	970	970	970	1
633	20240503	093200	1098	1098	1098	1098	1098	0
634	20240503	093100	1098	1098	1098	1098	1098	0
635	20240503	093000	1098	1098	1098	1098	1098	0
636	20240503	092900	1098	1098	1098	1098	1098	0
637	20240503	092800	1098	1098	1098	1098	1098	0
638	20240503	092700	1098	1098	1098	1098	1098	0
639	20240503	092600	1098	1098	1098	1098	1098	0
640	20240503	092500	1098	1098	1098	1098	1098	0
641	20240503	092400	1098	1098	1098	1098	1098	0
642	20240503	092300	1098	1098	1098	1098	1098	0
643	20240503	092200	1098	1098	1098	1098	1098	0
644	20240503	092100	1098	1098	1098	1098	1098	0
645	20240503	092000	1098	1098	1098	1098	1098	0
646	20240503	091900	1098	1098	1098	1098	1098	0
647	20240503	091800	1098	1098	1098	1098	1098	0
648	20240503	091700	1098	1098	1098	1098	1098	0
649	20240503	091600	1098	1098	1098	1098	1098	0
650	20240503	091500	1098	1098	1098	1098	1098	0
651	20240503	091400	1098	1098	1098	1098	1098	0
652	20240503	091300	1098	1098	1098	1098	1098	0
653	20240503	091200	1098	1098	1098	1098	1098	0
654	20240503	091100	1098	1098	1098	1098	1098	0
655	20240503	091000	1098	1098	1098	1098	1098	0
656	20240503	090900	1098	1098	1098	1098	1098	0
657	20240503	090800	1098	1098	1098	1098	1098	0
658	20240503	090700	1098	1098	1098	1098	1098	0
659	20240503	090600	1098	1098	1098	1098	1098	0
660	20240503	090500	1098	1098	1098	1098	1098	0
661	20240503	090400	1098	1098	1098	1098	1098	0
662	20240503	090300	1098	1098	1098	1098	1098	0
663	20240503	090200	1098	1098	1098	1098	1098	0
664	20240503	090100	1098	1098	1098	1098	1098	0
665	20240503	090000	1098	1098	1098	1098	1098	1