KissMeData/216400/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	204300	16221730	8890	8890	8890	8890	100
3	20240502	204200	16221730	8890	8890	8890	8890	0
4	20240502	204100	16221730	8890	8890	8890	8890	0
5	20240502	204000	16221730	8890	8890	8890	8890	0
6	20240502	203900	16221730	8890	8890	8890	8890	0
7	20240502	203800	16221730	8890	8890	8890	8890	0
8	20240502	203700	16221730	8890	8890	8890	8890	0
9	20240502	203600	16221730	8890	8890	8890	8890	0
10	20240502	203500	16221730	8890	8890	8890	8890	0
11	20240502	203400	16221730	8890	8890	8890	8890	0
12	20240502	203300	16221730	8890	8890	8890	8890	0
13	20240502	203200	16221730	8890	8890	8890	8890	0
14	20240502	203100	16221730	8890	8890	8890	8890	0
15	20240502	203000	16221730	8890	8890	8890	8890	0
16	20240502	202900	16221730	8890	8890	8890	8890	0
17	20240502	202800	16221730	8890	8890	8890	8890	0
18	20240502	202700	16221730	8890	8890	8890	8890	0
19	20240502	202600	16221730	8890	8890	8890	8890	0
20	20240502	202500	16221730	8890	8890	8890	8890	0
21	20240502	202400	16221730	8890	8890	8890	8890	0
22	20240502	202300	16221730	8890	8890	8890	8890	0
23	20240502	202200	16221730	8890	8890	8890	8890	0
24	20240502	202100	16221730	8890	8890	8890	8890	0
25	20240502	202000	16221730	8890	8890	8890	8890	0
26	20240502	201900	16221730	8890	8890	8890	8890	0
27	20240502	201800	16221730	8890	8890	8890	8890	0
28	20240502	201700	16221730	8890	8890	8890	8890	0
29	20240502	201600	16221730	8890	8890	8890	8890	0
30	20240502	201500	16221730	8890	8890	8890	8890	0
31	20240502	201400	16221730	8890	8890	8890	8890	0
32	20240502	201300	16221730	8890	8890	8890	8890	100
33	20240502	201200	16221730	8890	8890	8890	8890	0
34	20240502	201100	16221730	8890	8890	8890	8890	0
35	20240502	201000	16221730	8890	8890	8890	8890	0
36	20240502	200900	16221730	8890	8890	8890	8890	0
37	20240502	200800	16221730	8890	8890	8890	8890	0
38	20240502	200700	16221730	8890	8890	8890	8890	0
39	20240502	200600	16221730	8890	8890	8890	8890	0
40	20240502	200500	16221730	8890	8890	8890	8890	0
41	20240502	200400	16221730	8890	8890	8890	8890	0
42	20240502	200300	16221730	8890	8890	8890	8890	0
43	20240502	200200	16221730	8890	8890	8890	8890	0
44	20240502	200100	16221730	8890	8890	8890	8890	0
45	20240502	200000	16221730	8890	8890	8890	8890	0
46	20240502	195900	16221730	8890	8890	8890	8890	0
47	20240502	195800	16221730	8890	8890	8890	8890	0
48	20240502	195700	16221730	8890	8890	8890	8890	0
49	20240502	195600	16221730	8890	8890	8890	8890	0
50	20240502	195500	16221730	8890	8890	8890	8890	0
51	20240502	195400	16221730	8890	8890	8890	8890	0
52	20240502	195300	16221730	8890	8890	8890	8890	0
53	20240502	195200	16221730	8890	8890	8890	8890	0
54	20240502	195100	16221730	8890	8890	8890	8890	0
55	20240502	195000	16221730	8890	8890	8890	8890	0
56	20240502	194900	16221730	8890	8890	8890	8890	0
57	20240502	194800	16221730	8890	8890	8890	8890	0
58	20240502	194700	16221730	8890	8890	8890	8890	0
59	20240502	194600	16221730	8890	8890	8890	8890	0
60	20240502	194500	16221730	8890	8890	8890	8890	0
61	20240502	194400	16221730	8890	8890	8890	8890	0
62	20240502	194300	16221730	8890	8890	8890	8890	100
63	20240502	194200	16221730	8890	8890	8890	8890	0
64	20240502	194100	16221730	8890	8890	8890	8890	0
65	20240502	194000	16221730	8890	8890	8890	8890	0
66	20240502	193900	16221730	8890	8890	8890	8890	0
67	20240502	193800	16221730	8890	8890	8890	8890	0
68	20240502	193700	16221730	8890	8890	8890	8890	0
69	20240502	193600	16221730	8890	8890	8890	8890	0
70	20240502	193500	16221730	8890	8890	8890	8890	0
71	20240502	193400	16221730	8890	8890	8890	8890	0
72	20240502	193300	16221730	8890	8890	8890	8890	0
73	20240502	193200	16221730	8890	8890	8890	8890	0
74	20240502	193100	16221730	8890	8890	8890	8890	0
75	20240502	193000	16221730	8890	8890	8890	8890	0
76	20240502	192900	16221730	8890	8890	8890	8890	0
77	20240502	192800	16221730	8890	8890	8890	8890	0
78	20240502	192700	16221730	8890	8890	8890	8890	0
79	20240502	192600	16221730	8890	8890	8890	8890	0
80	20240502	192500	16221730	8890	8890	8890	8890	0
81	20240502	192400	16221730	8890	8890	8890	8890	0
82	20240502	192300	16221730	8890	8890	8890	8890	0
83	20240502	192200	16221730	8890	8890	8890	8890	0
84	20240502	192100	16221730	8890	8890	8890	8890	0
85	20240502	192000	16221730	8890	8890	8890	8890	0
86	20240502	191900	16221730	8890	8890	8890	8890	0
87	20240502	191800	16221730	8890	8890	8890	8890	0
88	20240502	191700	16221730	8890	8890	8890	8890	0
89	20240502	191600	16221730	8890	8890	8890	8890	0
90	20240502	191500	16221730	8890	8890	8890	8890	0
91	20240502	191400	16221730	8890	8890	8890	8890	0
92	20240502	191300	16221730	8890	8890	8890	8890	100
93	20240502	191200	16221730	8890	8890	8890	8890	0
94	20240502	191100	16221730	8890	8890	8890	8890	0
95	20240502	191000	16221730	8890	8890	8890	8890	0
96	20240502	190900	16221730	8890	8890	8890	8890	0
97	20240502	190800	16221730	8890	8890	8890	8890	0
98	20240502	190700	16221730	8890	8890	8890	8890	0
99	20240502	190600	16221730	8890	8890	8890	8890	0
100	20240502	190500	16221730	8890	8890	8890	8890	0
101	20240502	190400	16221730	8890	8890	8890	8890	0
102	20240502	190300	16221730	8890	8890	8890	8890	0
103	20240502	190200	16221730	8890	8890	8890	8890	0
104	20240502	190100	16221730	8890	8890	8890	8890	0
105	20240502	190000	16221730	8890	8890	8890	8890	0
106	20240502	185900	16221730	8890	8890	8890	8890	0
107	20240502	185800	16221730	8890	8890	8890	8890	0
108	20240502	185700	16221730	8890	8890	8890	8890	0
109	20240502	185600	16221730	8890	8890	8890	8890	0
110	20240502	185500	16221730	8890	8890	8890	8890	0
111	20240502	185400	16221730	8890	8890	8890	8890	0
112	20240502	185300	16221730	8890	8890	8890	8890	0
113	20240502	185200	16221730	8890	8890	8890	8890	0
114	20240502	185100	16221730	8890	8890	8890	8890	0
115	20240502	185000	16221730	8890	8890	8890	8890	0
116	20240502	184900	16221730	8890	8890	8890	8890	0
117	20240502	184800	16221730	8890	8890	8890	8890	0
118	20240502	184700	16221730	8890	8890	8890	8890	0
119	20240502	184600	16221730	8890	8890	8890	8890	0
120	20240502	184500	16221730	8890	8890	8890	8890	0
121	20240502	184400	16221730	8890	8890	8890	8890	0
122	20240502	184300	16221730	8890	8890	8890	8890	100
123	20240502	184200	16221730	8890	8890	8890	8890	0
124	20240502	184100	16221730	8890	8890	8890	8890	0
125	20240502	184000	16221730	8890	8890	8890	8890	0
126	20240502	183900	16221730	8890	8890	8890	8890	0
127	20240502	183800	16221730	8890	8890	8890	8890	0
128	20240502	183700	16221730	8890	8890	8890	8890	0
129	20240502	183600	16221730	8890	8890	8890	8890	0
130	20240502	183500	16221730	8890	8890	8890	8890	0
131	20240502	183400	16221730	8890	8890	8890	8890	0
132	20240502	183300	16221730	8890	8890	8890	8890	0
133	20240502	183200	16221730	8890	8890	8890	8890	0
134	20240502	183100	16221730	8890	8890	8890	8890	0
135	20240502	183000	16221730	8890	8890	8890	8890	0
136	20240502	182900	16221730	8890	8890	8890	8890	0
137	20240502	182800	16221730	8890	8890	8890	8890	0
138	20240502	182700	16221730	8890	8890	8890	8890	0
139	20240502	182600	16221730	8890	8890	8890	8890	0
140	20240502	182500	16221730	8890	8890	8890	8890	0
141	20240502	182400	16221730	8890	8890	8890	8890	0
142	20240502	182300	16221730	8890	8890	8890	8890	0
143	20240502	182200	16221730	8890	8890	8890	8890	0
144	20240502	182100	16221730	8890	8890	8890	8890	0
145	20240502	182000	16221730	8890	8890	8890	8890	0
146	20240502	181900	16221730	8890	8890	8890	8890	0
147	20240502	181800	16221730	8890	8890	8890	8890	0
148	20240502	181700	16221730	8890	8890	8890	8890	0
149	20240502	181600	16221730	8890	8890	8890	8890	0
150	20240502	181500	16221730	8890	8890	8890	8890	0
151	20240502	181400	16221730	8890	8890	8890	8890	0
152	20240502	181300	16221730	8890	8890	8890	8890	100
153	20240502	181200	16221730	8890	8890	8890	8890	0
154	20240502	181100	16221730	8890	8890	8890	8890	0
155	20240502	181000	16221730	8890	8890	8890	8890	0
156	20240502	180900	16221730	8890	8890	8890	8890	0
157	20240502	180800	16221730	8890	8890	8890	8890	0
158	20240502	180700	16221730	8890	8890	8890	8890	0
159	20240502	180600	16221730	8890	8890	8890	8890	0
160	20240502	180500	16221730	8890	8890	8890	8890	0
161	20240502	180400	16221730	8890	8890	8890	8890	0
162	20240502	180300	16221730	8890	8890	8890	8890	0
163	20240502	180200	16221730	8890	8890	8890	8890	0
164	20240502	180100	16221730	8890	8890	8890	8890	0
165	20240502	180000	16221730	8890	8890	8890	8890	0
166	20240502	175900	16221730	8890	8890	8890	8890	0
167	20240502	175800	16221730	8890	8890	8890	8890	0
168	20240502	175700	16221730	8890	8890	8890	8890	0
169	20240502	175600	16221730	8890	8890	8890	8890	0
170	20240502	175500	16221730	8890	8890	8890	8890	0
171	20240502	175400	16221730	8890	8890	8890	8890	0
172	20240502	175300	16221730	8890	8890	8890	8890	0
173	20240502	175200	16221730	8890	8890	8890	8890	0
174	20240502	175100	16221730	8890	8890	8890	8890	0
175	20240502	175000	16221730	8890	8890	8890	8890	0
176	20240502	174900	16221730	8890	8890	8890	8890	0
177	20240502	174800	16221730	8890	8890	8890	8890	0
178	20240502	174700	16221730	8890	8890	8890	8890	0
179	20240502	174600	16221730	8890	8890	8890	8890	0
180	20240502	174500	16221730	8890	8890	8890	8890	0
181	20240502	174400	16221730	8890	8890	8890	8890	0
182	20240502	174300	16221730	8890	8890	8890	8890	100
183	20240502	174200	16221730	8890	8890	8890	8890	0
184	20240502	174100	16221730	8890	8890	8890	8890	0
185	20240502	174000	16221730	8890	8890	8890	8890	0
186	20240502	173900	16221730	8890	8890	8890	8890	0
187	20240502	173800	16221730	8890	8890	8890	8890	0
188	20240502	173700	16221730	8890	8890	8890	8890	0
189	20240502	173600	16221730	8890	8890	8890	8890	0
190	20240502	173500	16221730	8890	8890	8890	8890	0
191	20240502	173400	16221730	8890	8890	8890	8890	0
192	20240502	173300	16221730	8890	8890	8890	8890	0
193	20240502	173200	16221730	8890	8890	8890	8890	0
194	20240502	173100	16221730	8890	8890	8890	8890	0
195	20240502	173000	16221730	8890	8890	8890	8890	0
196	20240502	172900	16221730	8890	8890	8890	8890	0
197	20240502	172800	16221730	8890	8890	8890	8890	0
198	20240502	172700	16221730	8890	8890	8890	8890	0
199	20240502	172600	16221730	8890	8890	8890	8890	0
200	20240502	172500	16221730	8890	8890	8890	8890	0
201	20240502	172400	16221730	8890	8890	8890	8890	0
202	20240502	172300	16221730	8890	8890	8890	8890	0
203	20240502	172200	16221730	8890	8890	8890	8890	0
204	20240502	172100	16221730	8890	8890	8890	8890	0
205	20240502	172000	16221730	8890	8890	8890	8890	0
206	20240502	171900	16221730	8890	8890	8890	8890	0
207	20240502	171800	16221730	8890	8890	8890	8890	0
208	20240502	171700	16221730	8890	8890	8890	8890	0
209	20240502	171600	16221730	8890	8890	8890	8890	0
210	20240502	171500	16221730	8890	8890	8890	8890	0
211	20240502	171400	16221730	8890	8890	8890	8890	0
212	20240502	171300	16221730	8890	8890	8890	8890	100
213	20240502	171200	16221730	8890	8890	8890	8890	0
214	20240502	171100	16221730	8890	8890	8890	8890	0
215	20240502	171000	16221730	8890	8890	8890	8890	0
216	20240502	170900	16221730	8890	8890	8890	8890	0
217	20240502	170800	16221730	8890	8890	8890	8890	0
218	20240502	170700	16221730	8890	8890	8890	8890	0
219	20240502	170600	16221730	8890	8890	8890	8890	0
220	20240502	170500	16221730	8890	8890	8890	8890	0
221	20240502	170400	16221730	8890	8890	8890	8890	0
222	20240502	170300	16221730	8890	8890	8890	8890	0
223	20240502	170200	16221730	8890	8890	8890	8890	0
224	20240502	170100	16221730	8890	8890	8890	8890	0
225	20240502	170000	16221730	8890	8890	8890	8890	0
226	20240502	165900	16221730	8890	8890	8890	8890	0
227	20240502	165800	16221730	8890	8890	8890	8890	0
228	20240502	165700	16221730	8890	8890	8890	8890	0
229	20240502	165600	16221730	8890	8890	8890	8890	0
230	20240502	165500	16221730	8890	8890	8890	8890	0
231	20240502	165400	16221730	8890	8890	8890	8890	0
232	20240502	165300	16221730	8890	8890	8890	8890	0
233	20240502	165200	16221730	8890	8890	8890	8890	0
234	20240502	165100	16221730	8890	8890	8890	8890	0
235	20240502	165000	16221730	8890	8890	8890	8890	0
236	20240502	164900	16221730	8890	8890	8890	8890	0
237	20240502	164800	16221730	8890	8890	8890	8890	0
238	20240502	164700	16221730	8890	8890	8890	8890	0
239	20240502	164600	16221730	8890	8890	8890	8890	0
240	20240502	164500	16221730	8890	8890	8890	8890	0
241	20240502	164400	16221730	8890	8890	8890	8890	0
242	20240502	164300	16221730	8890	8890	8890	8890	100
243	20240502	164200	16221730	8890	8890	8890	8890	0
244	20240502	164100	16221730	8890	8890	8890	8890	0
245	20240502	164000	16221730	8890	8890	8890	8890	0
246	20240502	163900	16221730	8890	8890	8890	8890	0
247	20240502	163800	16221730	8890	8890	8890	8890	0
248	20240502	163700	16221730	8890	8890	8890	8890	0
249	20240502	163600	16221730	8890	8890	8890	8890	0
250	20240502	163500	16221730	8890	8890	8890	8890	0
251	20240502	163400	16221730	8890	8890	8890	8890	0
252	20240502	163300	16221730	8890	8890	8890	8890	0
253	20240502	163200	16221730	8890	8890	8890	8890	0
254	20240502	163100	16221730	8890	8890	8890	8890	0
255	20240502	163000	16221730	8890	8890	8890	8890	0
256	20240502	162900	16221730	8890	8890	8890	8890	0
257	20240502	162800	16221730	8890	8890	8890	8890	0
258	20240502	162700	16221730	8890	8890	8890	8890	0
259	20240502	162600	16221730	8890	8890	8890	8890	0
260	20240502	162500	16221730	8890	8890	8890	8890	0
261	20240502	162400	16221730	8890	8890	8890	8890	0
262	20240502	162300	16221730	8890	8890	8890	8890	0
263	20240502	162200	16221730	8890	8890	8890	8890	0
264	20240502	162100	16221730	8890	8890	8890	8890	0
265	20240502	162000	16221730	8890	8890	8890	8890	0
266	20240502	161900	16221730	8890	8890	8890	8890	0
267	20240502	161800	16221730	8890	8890	8890	8890	0
268	20240502	161700	16221730	8890	8890	8890	8890	0
269	20240502	161600	16221730	8890	8890	8890	8890	0
270	20240502	161500	16221730	8890	8890	8890	8890	0
271	20240502	161400	16221730	8890	8890	8890	8890	0
272	20240502	161300	16221730	8890	8890	8890	8890	100
273	20240502	161200	16221730	8890	8890	8890	8890	0
274	20240502	161100	16221730	8890	8890	8890	8890	0
275	20240502	161000	16221730	8890	8890	8890	8890	0
276	20240502	160900	16221730	8890	8890	8890	8890	0
277	20240502	160800	16221730	8890	8890	8890	8890	0
278	20240502	160700	16221730	8890	8890	8890	8890	0
279	20240502	160600	16221730	8890	8890	8890	8890	0
280	20240502	160500	16221730	8890	8890	8890	8890	0
281	20240502	160400	16221730	8890	8890	8890	8890	0
282	20240502	160300	16221730	8890	8890	8890	8890	0
283	20240502	160200	16221730	8890	8890	8890	8890	0
284	20240502	160100	16221730	8890	8890	8890	8890	0
285	20240502	160000	16221730	8890	8890	8890	8890	0
286	20240502	155900	16221730	8890	8890	8890	8890	0
287	20240502	155800	16221730	8890	8890	8890	8890	0
288	20240502	155700	16221730	8890	8890	8890	8890	0
289	20240502	155600	16221730	8890	8890	8890	8890	0
290	20240502	155500	16221730	8890	8890	8890	8890	0
291	20240502	155400	16221730	8890	8890	8890	8890	0
292	20240502	155300	16221730	8890	8890	8890	8890	0
293	20240502	155200	16221730	8890	8890	8890	8890	0
294	20240502	155100	16221730	8890	8890	8890	8890	0
295	20240502	155000	16221730	8890	8890	8890	8890	0
296	20240502	154900	16221730	8890	8890	8890	8890	0
297	20240502	154800	16221730	8890	8890	8890	8890	0
298	20240502	154700	16221730	8890	8890	8890	8890	0
299	20240502	154600	16221730	8890	8890	8890	8890	0
300	20240502	154500	16221730	8890	8890	8890	8890	0
301	20240502	154400	16221730	8890	8890	8890	8890	0
302	20240502	154300	16221730	8890	8890	8890	8890	100
303	20240502	154200	16221730	8890	8890	8890	8890	0
304	20240502	154100	16221730	8890	8890	8890	8890	0
305	20240502	154000	16221730	8890	8890	8890	8890	0
306	20240502	153900	16221730	8890	8890	8890	8890	0
307	20240502	153800	16221730	8890	8890	8890	8890	0
308	20240502	153700	16221730	8890	8890	8890	8890	0
309	20240502	153600	16221730	8890	8890	8890	8890	0
310	20240502	153500	16221730	8890	8890	8890	8890	0
311	20240502	153400	16221730	8890	8890	8890	8890	0
312	20240502	153300	16221730	8890	8890	8890	8890	0
313	20240502	153200	16221730	8890	8890	8890	8890	0
314	20240502	153100	16221730	8890	8890	8890	8890	0
315	20240502	153000	16221730	8890	8890	8890	8890	100
316	20240502	152900	15332730	8980	8980	8980	8980	0
317	20240502	152800	15332730	8980	8980	8980	8980	0
318	20240502	152700	15332730	8980	8980	8980	8980	0
319	20240502	152600	15332730	8980	8980	8980	8980	0
320	20240502	152500	15332730	8980	8980	8980	8980	0
321	20240502	152400	15332730	8980	8980	8980	8980	0
322	20240502	152300	15332730	8980	8980	8980	8980	0
323	20240502	152200	15332730	8980	8980	8980	8980	0
324	20240502	152100	15332730	8980	8980	8980	8980	0
325	20240502	152000	15332730	8980	8980	8980	8980	0
326	20240502	151900	15332730	8980	8980	8980	8980	0
327	20240502	151800	15332730	8980	8980	8980	8980	0
328	20240502	151700	15332730	8980	8980	8980	8980	0
329	20240502	151600	15332730	8980	8980	8980	8980	0
330	20240502	151500	15332730	8980	8980	8980	8980	0
331	20240502	151400	15332730	8980	8980	8980	8980	0
332	20240502	151300	15332730	8980	8980	8980	8980	0
333	20240502	151200	15332730	8980	8980	8980	8980	0
334	20240502	151100	15332730	8980	8980	8980	8980	0
335	20240502	151000	15332730	8980	8980	8980	8980	0
336	20240502	150900	15332730	8980	8980	8980	8980	0
337	20240502	150800	15332730	8980	8980	8980	8980	0
338	20240502	150700	15332730	8980	8980	8980	8980	0
339	20240502	150600	15332730	8980	8980	8980	8980	0
340	20240502	150500	15332730	8980	8980	8980	8980	0
341	20240502	150400	15332730	8980	8980	8980	8980	0
342	20240502	150300	15332730	8980	8980	8980	8980	0
343	20240502	150200	15332730	8980	8980	8980	8980	0
344	20240502	150100	15332730	8980	8980	8980	8980	0
345	20240502	150000	15332730	8980	8980	8980	8980	0
346	20240502	145900	15332730	8980	8980	8980	8980	0
347	20240502	145800	15332730	8980	8980	8980	8980	0
348	20240502	145700	15332730	8980	8980	8980	8980	0
349	20240502	145600	15332730	8980	8980	8980	8980	0
350	20240502	145500	15332730	8980	8980	8980	8980	0
351	20240502	145400	15332730	8980	8980	8980	8980	0
352	20240502	145300	15332730	8980	8980	8980	8980	0
353	20240502	145200	15332730	8980	8980	8980	8980	0
354	20240502	145100	15332730	8980	8980	8980	8980	0
355	20240502	145000	15332730	8980	8980	8980	8980	0
356	20240502	144900	15332730	8980	8980	8980	8980	0
357	20240502	144800	15332730	8980	8980	8980	8980	0
358	20240502	144700	15332730	8980	8980	8980	8980	0
359	20240502	144600	15332730	8980	8980	8980	8980	0
360	20240502	144500	15332730	8980	8980	8980	8980	0
361	20240502	144400	15332730	8980	8980	8980	8980	0
362	20240502	144300	15332730	8980	8980	8980	8980	0
363	20240502	144200	15332730	8980	8980	8980	8980	0
364	20240502	144100	15332730	8980	8980	8980	8980	0
365	20240502	144000	15332730	8980	8980	8980	8980	0
366	20240502	143900	15332730	8980	8980	8980	8980	0
367	20240502	143800	15332730	8980	8980	8980	8980	0
368	20240502	143700	15332730	8980	8980	8980	8980	0
369	20240502	143600	15332730	8980	8980	8980	8980	0
370	20240502	143500	15332730	8980	8980	8980	8980	0
371	20240502	143400	15332730	8980	8980	8980	8980	0
372	20240502	143300	15332730	8980	8980	8980	8980	0
373	20240502	143200	15332730	8980	8980	8980	8980	0
374	20240502	143100	15332730	8980	8980	8980	8980	0
375	20240502	143000	15332730	8980	8980	8980	8980	0
376	20240502	142900	15332730	8980	8980	8980	8980	0
377	20240502	142800	15332730	8980	8980	8980	8980	0
378	20240502	142700	15332730	8980	8980	8980	8980	0
379	20240502	142600	15332730	8980	8980	8980	8980	0
380	20240502	142500	15332730	8980	8980	8980	8980	0
381	20240502	142400	15332730	8980	8980	8980	8980	0
382	20240502	142300	15332730	8980	8980	8980	8980	0
383	20240502	142200	15332730	8980	8980	8980	8980	0
384	20240502	142100	15332730	8980	8980	8980	8980	0
385	20240502	142000	15332730	8980	8980	8980	8980	0
386	20240502	141900	15332730	8980	8980	8980	8980	0
387	20240502	141800	15332730	8980	8980	8980	8980	0
388	20240502	141700	15332730	8980	8980	8980	8980	0
389	20240502	141600	15332730	8980	8980	8980	8980	0
390	20240502	141500	15332730	8980	8980	8980	8980	0
391	20240502	141400	15332730	8980	8980	8980	8980	0
392	20240502	141300	15332730	8980	8980	8980	8980	0
393	20240502	141200	15332730	8980	8980	8980	8980	0
394	20240502	141100	15332730	8980	8980	8980	8980	0
395	20240502	141000	15332730	8980	8980	8980	8980	0
396	20240502	140900	15332730	8980	8980	8980	8980	0
397	20240502	140800	15332730	8980	8980	8980	8980	0
398	20240502	140700	15332730	8980	8980	8980	8980	0
399	20240502	140600	15332730	8980	8980	8980	8980	0
400	20240502	140500	15332730	8980	8980	8980	8980	0
401	20240502	140400	15332730	8980	8980	8980	8980	0
402	20240502	140300	15332730	8980	8980	8980	8980	0
403	20240502	140200	15332730	8980	8980	8980	8980	0
404	20240502	140100	15332730	8980	8980	8980	8980	0
405	20240502	140000	15332730	8980	8980	8980	8980	0
406	20240502	135900	15332730	8980	8980	8980	8980	0
407	20240502	135800	15332730	8980	8980	8980	8980	0
408	20240502	135700	15332730	8980	8980	8980	8980	0
409	20240502	135600	15332730	8980	8980	8980	8980	0
410	20240502	135500	15332730	8980	8980	8980	8980	0
411	20240502	135400	15332730	8980	8980	8980	8980	0
412	20240502	135300	15332730	8980	8980	8980	8980	0
413	20240502	135200	15332730	8980	8980	8980	8980	0
414	20240502	135100	15332730	8980	8980	8980	8980	0
415	20240502	135000	15332730	8980	8980	8980	8980	0
416	20240502	134900	15332730	8980	8980	8980	8980	0
417	20240502	134800	15332730	8980	8980	8980	8980	0
418	20240502	134700	15332730	8980	8980	8980	8980	0
419	20240502	134600	15332730	8980	8980	8980	8980	0
420	20240502	134500	15332730	8980	8980	8980	8980	0
421	20240502	134400	15332730	8980	8980	8980	8980	0
422	20240502	134300	15332730	8980	8980	8980	8980	0
423	20240502	134200	15332730	8980	8980	8980	8980	0
424	20240502	134100	15332730	8980	8980	8980	8980	0
425	20240502	134000	15332730	8980	8980	8980	8980	0
426	20240502	133900	15332730	8980	8980	8980	8980	0
427	20240502	133800	15332730	8980	8980	8980	8980	0
428	20240502	133700	15332730	8980	8980	8980	8980	0
429	20240502	133600	15332730	8980	8980	8980	8980	0
430	20240502	133500	15332730	8980	8980	8980	8980	0
431	20240502	133400	15332730	8980	8980	8980	8980	0
432	20240502	133300	15332730	8980	8980	8980	8980	0
433	20240502	133200	15332730	8980	8980	8980	8980	0
434	20240502	133100	15332730	8980	8980	8980	8980	0
435	20240502	133000	15332730	8980	8980	8980	8980	0
436	20240502	132900	15332730	8980	8980	8980	8980	0
437	20240502	132800	15332730	8980	8980	8980	8980	0
438	20240502	132700	15332730	8980	8980	8980	8980	0
439	20240502	132600	15332730	8980	8980	8980	8980	0
440	20240502	132500	15332730	8980	8980	8980	8980	0
441	20240502	132400	15332730	8980	8980	8980	8980	0
442	20240502	132300	15332730	8980	8980	8980	8980	0
443	20240502	132200	15332730	8980	8980	8980	8980	0
444	20240502	132100	15332730	8980	8980	8980	8980	0
445	20240502	132000	15332730	8980	8980	8980	8980	0
446	20240502	131900	15332730	8980	8980	8980	8980	0
447	20240502	131800	15332730	8980	8980	8980	8980	0
448	20240502	131700	15332730	8980	8980	8980	8980	0
449	20240502	131600	15332730	8980	8980	8980	8980	0
450	20240502	131500	15332730	8980	8980	8980	8980	0
451	20240502	131400	15332730	8980	8980	8980	8980	0
452	20240502	131300	15332730	8980	8980	8980	8980	0
453	20240502	131200	15332730	8980	8870	8980	8870	52
454	20240502	131100	14871170	8860	8860	8860	8860	150
455	20240502	131000	13542170	8860	8850	8860	8850	65
456	20240502	130900	12966870	8860	8860	8860	8860	0
457	20240502	130800	12966870	8860	8860	8860	8860	0
458	20240502	130700	12966870	8860	8860	8860	8860	60
459	20240502	130600	12435270	8860	8860	8860	8860	0
460	20240502	130500	12435270	8860	8860	8860	8860	0
461	20240502	130400	12435270	8860	8860	8860	8860	1
462	20240502	130300	12426410	8800	8700	8800	8700	1052
463	20240502	130200	3178810	8800	8800	8800	8800	0
464	20240502	130100	3178810	8800	8800	8800	8800	0
465	20240502	130000	3178810	8800	8800	8800	8800	0
466	20240502	125900	3178810	8800	8800	8800	8800	0
467	20240502	125800	3178810	8800	8800	8800	8800	0
468	20240502	125700	3178810	8800	8800	8800	8800	0
469	20240502	125600	3178810	8800	8800	8800	8800	0
470	20240502	125500	3178810	8800	8800	8800	8800	0
471	20240502	125400	3178810	8800	8800	8800	8800	0
472	20240502	125300	3178810	8800	8800	8800	8800	0
473	20240502	125200	3178810	8800	8800	8800	8800	0
474	20240502	125100	3178810	8800	8800	8800	8800	0
475	20240502	125000	3178810	8800	8800	8800	8800	0
476	20240502	124900	3178810	8800	8800	8800	8800	0
477	20240502	124800	3178810	8800	8800	8800	8800	0
478	20240502	124700	3178810	8800	8800	8800	8800	0
479	20240502	124600	3178810	8800	8800	8800	8800	0
480	20240502	124500	3178810	8800	8800	8800	8800	0
481	20240502	124400	3178810	8800	8800	8800	8800	0
482	20240502	124300	3178810	8800	8800	8800	8800	0
483	20240502	124200	3178810	8800	8800	8800	8800	0
484	20240502	124100	3178810	8800	8800	8800	8800	0
485	20240502	124000	3178810	8800	8800	8800	8800	0
486	20240502	123900	3178810	8800	8800	8800	8800	0
487	20240502	123800	3178810	8800	8800	8800	8800	0
488	20240502	123700	3178810	8800	8800	8800	8800	0
489	20240502	123600	3178810	8800	8800	8800	8800	0
490	20240502	123500	3178810	8800	8800	8800	8800	0
491	20240502	123400	3178810	8800	8800	8800	8800	0
492	20240502	123300	3178810	8800	8800	8800	8800	0
493	20240502	123200	3178810	8800	8800	8800	8800	0
494	20240502	123100	3178810	8800	8800	8800	8800	0
495	20240502	123000	3178810	8800	8800	8800	8800	0
496	20240502	122900	3178810	8800	8800	8800	8800	0
497	20240502	122800	3178810	8800	8800	8800	8800	0
498	20240502	122700	3178810	8800	8800	8800	8800	0
499	20240502	122600	3178810	8800	8800	8800	8800	0
500	20240502	122500	3178810	8800	8800	8800	8800	0
501	20240502	122400	3178810	8800	8800	8800	8800	0
502	20240502	122300	3178810	8800	8800	8800	8800	0
503	20240502	122200	3178810	8800	8800	8800	8800	0
504	20240502	122100	3178810	8800	8800	8800	8800	0
505	20240502	122000	3178810	8800	8800	8800	8800	0
506	20240502	121900	3178810	8800	8800	8800	8800	0
507	20240502	121800	3178810	8800	8800	8800	8800	0
508	20240502	121700	3178810	8800	8800	8800	8800	0
509	20240502	121600	3178810	8800	8800	8800	8800	1
510	20240502	121500	3170010	8700	8700	8700	8700	189
511	20240502	121400	1525710	8700	8700	8700	8700	1
512	20240502	121300	1517010	8800	8800	8800	8800	0
513	20240502	121200	1517010	8800	8800	8800	8800	0
514	20240502	121100	1517010	8800	8800	8800	8800	0
515	20240502	121000	1517010	8800	8800	8800	8800	0
516	20240502	120900	1517010	8800	8800	8800	8800	0
517	20240502	120800	1517010	8800	8800	8800	8800	0
518	20240502	120700	1517010	8800	8800	8800	8800	0
519	20240502	120600	1517010	8800	8800	8800	8800	0
520	20240502	120500	1517010	8800	8800	8800	8800	0
521	20240502	120400	1517010	8800	8800	8800	8800	0
522	20240502	120300	1517010	8800	8800	8800	8800	0
523	20240502	120200	1517010	8800	8800	8800	8800	0
524	20240502	120100	1517010	8800	8800	8800	8800	0
525	20240502	120000	1517010	8800	8800	8800	8800	0
526	20240502	115900	1517010	8800	8800	8800	8800	0
527	20240502	115800	1517010	8800	8800	8800	8800	0
528	20240502	115700	1517010	8800	8800	8800	8800	0
529	20240502	115600	1517010	8800	8800	8800	8800	0
530	20240502	115500	1517010	8800	8800	8800	8800	0
531	20240502	115400	1517010	8800	8800	8800	8800	0
532	20240502	115300	1517010	8800	8800	8800	8800	0
533	20240502	115200	1517010	8800	8800	8800	8800	0
534	20240502	115100	1517010	8800	8800	8800	8800	0
535	20240502	115000	1517010	8800	8800	8800	8800	0
536	20240502	114900	1517010	8800	8800	8800	8800	0
537	20240502	114800	1517010	8800	8800	8800	8800	0
538	20240502	114700	1517010	8800	8800	8800	8800	0
539	20240502	114600	1517010	8800	8800	8800	8800	0
540	20240502	114500	1517010	8800	8800	8800	8800	0
541	20240502	114400	1517010	8800	8800	8800	8800	0
542	20240502	114300	1517010	8800	8800	8800	8800	0
543	20240502	114200	1517010	8800	8800	8800	8800	0
544	20240502	114100	1517010	8800	8800	8800	8800	0
545	20240502	114000	1517010	8800	8800	8800	8800	0
546	20240502	113900	1517010	8800	8800	8800	8800	0
547	20240502	113800	1517010	8800	8800	8800	8800	0
548	20240502	113700	1517010	8800	8800	8800	8800	0
549	20240502	113600	1517010	8800	8800	8800	8800	0
550	20240502	113500	1517010	8800	8800	8800	8800	0
551	20240502	113400	1517010	8800	8800	8800	8800	0
552	20240502	113300	1517010	8800	8800	8800	8800	0
553	20240502	113200	1517010	8800	8800	8800	8800	0
554	20240502	113100	1517010	8800	8800	8800	8800	0
555	20240502	113000	1517010	8800	8800	8800	8800	12
556	20240502	112900	1411410	8800	8800	8800	8800	0
557	20240502	112800	1411410	8800	8800	8800	8800	0
558	20240502	112700	1411410	8800	8800	8800	8800	35
559	20240502	112600	1103410	8870	8870	8870	8870	0
560	20240502	112500	1103410	8870	8870	8870	8870	0
561	20240502	112400	1103410	8870	8870	8870	8870	0
562	20240502	112300	1103410	8870	8870	8870	8870	0
563	20240502	112200	1103410	8870	8870	8870	8870	0
564	20240502	112100	1103410	8870	8870	8870	8870	0
565	20240502	112000	1103410	8870	8870	8870	8870	0
566	20240502	111900	1103410	8870	8870	8870	8870	0
567	20240502	111800	1103410	8870	8870	8870	8870	0
568	20240502	111700	1103410	8870	8870	8870	8870	0
569	20240502	111600	1103410	8870	8870	8870	8870	0
570	20240502	111500	1103410	8870	8870	8870	8870	0
571	20240502	111400	1103410	8870	8870	8870	8870	0
572	20240502	111300	1103410	8870	8870	8870	8870	0
573	20240502	111200	1103410	8870	8870	8870	8870	0
574	20240502	111100	1103410	8870	8870	8870	8870	0
575	20240502	111000	1103410	8870	8870	8870	8870	0
576	20240502	110900	1103410	8870	8870	8870	8870	0
577	20240502	110800	1103410	8870	8870	8870	8870	0
578	20240502	110700	1103410	8870	8870	8870	8870	0
579	20240502	110600	1103410	8870	8870	8870	8870	0
580	20240502	110500	1103410	8870	8870	8870	8870	0
581	20240502	110400	1103410	8870	8870	8870	8870	0
582	20240502	110300	1103410	8870	8870	8870	8870	0
583	20240502	110200	1103410	8870	8870	8870	8870	0
584	20240502	110100	1103410	8870	8870	8870	8870	0
585	20240502	110000	1103410	8870	8870	8870	8870	0
586	20240502	105900	1103410	8870	8870	8870	8870	0
587	20240502	105800	1103410	8870	8870	8870	8870	0
588	20240502	105700	1103410	8870	8870	8870	8870	0
589	20240502	105600	1103410	8870	8870	8870	8870	0
590	20240502	105500	1103410	8870	8870	8870	8870	0
591	20240502	105400	1103410	8870	8870	8870	8870	0
592	20240502	105300	1103410	8870	8870	8870	8870	0
593	20240502	105200	1103410	8870	8870	8870	8870	0
594	20240502	105100	1103410	8870	8870	8870	8870	0
595	20240502	105000	1103410	8870	8870	8870	8870	0
596	20240502	104900	1103410	8870	8870	8870	8870	0
597	20240502	104800	1103410	8870	8870	8870	8870	0
598	20240502	104700	1103410	8870	8870	8870	8870	0
599	20240502	104600	1103410	8870	8870	8870	8870	0
600	20240502	104500	1103410	8870	8870	8870	8870	0
601	20240502	104400	1103410	8870	8870	8870	8870	0
602	20240502	104300	1103410	8870	8870	8870	8870	0
603	20240502	104200	1103410	8870	8870	8870	8870	0
604	20240502	104100	1103410	8870	8870	8870	8870	0
605	20240502	104000	1103410	8870	8870	8870	8870	0
606	20240502	103900	1103410	8870	8870	8870	8870	0
607	20240502	103800	1103410	8870	8870	8870	8870	0
608	20240502	103700	1103410	8870	8870	8870	8870	0
609	20240502	103600	1103410	8870	8870	8870	8870	0
610	20240502	103500	1103410	8870	8870	8870	8870	0
611	20240502	103400	1103410	8870	8870	8870	8870	0
612	20240502	103300	1103410	8870	8870	8870	8870	0
613	20240502	103200	1103410	8870	8870	8870	8870	0
614	20240502	103100	1103410	8870	8870	8870	8870	0
615	20240502	103000	1103410	8870	8870	8870	8870	0
616	20240502	102900	1103410	8870	8870	8870	8870	0
617	20240502	102800	1103410	8870	8870	8870	8870	0
618	20240502	102700	1103410	8870	8870	8870	8870	0
619	20240502	102600	1103410	8870	8870	8870	8870	0
620	20240502	102500	1103410	8870	8870	8870	8870	0
621	20240502	102400	1103410	8870	8870	8870	8870	0
622	20240502	102300	1103410	8870	8870	8870	8870	0
623	20240502	102200	1103410	8870	8870	8870	8870	0
624	20240502	102100	1103410	8870	8870	8870	8870	0
625	20240502	102000	1103410	8870	8870	8870	8870	0
626	20240502	101900	1103410	8870	8870	8870	8870	0
627	20240502	101800	1103410	8870	8870	8870	8870	0
628	20240502	101700	1103410	8870	8870	8870	8870	0
629	20240502	101600	1103410	8870	8870	8870	8870	0
630	20240502	101500	1103410	8870	8870	8870	8870	0
631	20240502	101400	1103410	8870	8870	8870	8870	0
632	20240502	101300	1103410	8870	8870	8870	8870	0
633	20240502	101200	1103410	8870	8870	8870	8870	0
634	20240502	101100	1103410	8870	8870	8870	8870	0
635	20240502	101000	1103410	8870	8870	8870	8870	0
636	20240502	100900	1103410	8870	8870	8870	8870	0
637	20240502	100800	1103410	8870	8870	8870	8870	0
638	20240502	100700	1103410	8870	8870	8870	8870	0
639	20240502	100600	1103410	8870	8870	8870	8870	0
640	20240502	100500	1103410	8870	8870	8870	8870	0
641	20240502	100400	1103410	8870	8870	8870	8870	0
642	20240502	100300	1103410	8870	8870	8870	8870	0
643	20240502	100200	1103410	8870	8870	8870	8870	0
644	20240502	100100	1103410	8870	8870	8870	8870	0
645	20240502	100000	1103410	8870	8870	8870	8870	0
646	20240502	095900	1103410	8870	8870	8870	8870	0
647	20240502	095800	1103410	8870	8870	8870	8870	0
648	20240502	095700	1103410	8870	8870	8870	8870	0
649	20240502	095600	1103410	8870	8870	8870	8870	0
650	20240502	095500	1103410	8870	8870	8870	8870	0
651	20240502	095400	1103410	8870	8870	8870	8870	0
652	20240502	095300	1103410	8870	8870	8870	8870	0
653	20240502	095200	1103410	8870	8870	8870	8870	0
654	20240502	095100	1103410	8870	8870	8870	8870	0
655	20240502	095000	1103410	8870	8870	8870	8870	0
656	20240502	094900	1103410	8870	8870	8870	8870	0
657	20240502	094800	1103410	8870	8870	8870	8870	0
658	20240502	094700	1103410	8870	8870	8870	8870	0
659	20240502	094600	1103410	8870	8870	8870	8870	0
660	20240502	094500	1103410	8870	8870	8870	8870	0
661	20240502	094400	1103410	8870	8870	8870	8870	0
662	20240502	094300	1103410	8870	8870	8870	8870	0
663	20240502	094200	1103410	8870	8870	8870	8870	0
664	20240502	094100	1103410	8870	8870	8870	8870	0
665	20240502	094000	1103410	8870	8870	8870	8870	0
666	20240502	093900	1103410	8870	8870	8870	8870	0
667	20240502	093800	1103410	8870	8870	8870	8870	0
668	20240502	093700	1103410	8870	8870	8870	8870	0
669	20240502	093600	1103410	8870	8800	8870	8800	8
670	20240502	093500	1032800	8600	8600	8600	8600	2
671	20240502	093400	1015600	8880	8880	8880	8880	0
672	20240502	093300	1015600	8880	8880	8880	8880	0
673	20240502	093200	1015600	8880	8880	8880	8880	0
674	20240502	093100	1015600	8880	8880	8880	8880	0
675	20240502	093000	1015600	8880	8880	8880	8880	0
676	20240502	092900	1015600	8880	8880	8880	8880	0
677	20240502	092800	1015600	8880	8880	8880	8880	0
678	20240502	092700	1015600	8880	8880	8880	8880	0
679	20240502	092600	1015600	8880	8880	8880	8880	0
680	20240502	092500	1015600	8880	8880	8880	8880	0
681	20240502	092400	1015600	8880	8880	8880	8880	0
682	20240502	092300	1015600	8880	8880	8880	8880	0
683	20240502	092200	1015600	8880	8880	8880	8880	0
684	20240502	092100	1015600	8880	8880	8880	8880	0
685	20240502	092000	1015600	8880	8880	8880	8880	0
686	20240502	091900	1015600	8880	8880	8880	8880	0
687	20240502	091800	1015600	8880	8880	8880	8880	0
688	20240502	091700	1015600	8880	8880	8880	8880	0
689	20240502	091600	1015600	8880	8880	8880	8880	0
690	20240502	091500	1015600	8880	8880	8880	8880	0
691	20240502	091400	1015600	8880	8880	8880	8880	0
692	20240502	091300	1015600	8880	8880	8880	8880	0
693	20240502	091200	1015600	8880	8880	8880	8880	0
694	20240502	091100	1015600	8880	8880	8880	8880	0
695	20240502	091000	1015600	8880	8880	8880	8880	0
696	20240502	090900	1015600	8880	8880	8880	8880	0
697	20240502	090800	1015600	8880	8880	8880	8880	0
698	20240502	090700	1015600	8880	8880	8880	8880	0
699	20240502	090600	1015600	8880	8880	8880	8880	0
700	20240502	090500	1015600	8880	8610	8880	8600	118
701	20240502	090400	0	8800	8800	8800	8800	0
702	20240502	090300	0	8800	8800	8800	8800	0
703	20240502	090200	0	8800	8800	8800	8800	0
704	20240502	090100	0	8800	8800	8800	8800	0
705	20240502	090000	0	8800	8800	8800	8800	0