KissMeData/445360/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	212100	43011315	2125	2125	2125	2125	264
3	20250502	212000	43011315	2125	2125	2125	2125	0
4	20250502	211900	43011315	2125	2125	2125	2125	0
5	20250502	211800	43011315	2125	2125	2125	2125	0
6	20250502	211700	43011315	2125	2125	2125	2125	0
7	20250502	211600	43011315	2125	2125	2125	2125	0
8	20250502	211500	43011315	2125	2125	2125	2125	0
9	20250502	211400	43011315	2125	2125	2125	2125	0
10	20250502	211300	43011315	2125	2125	2125	2125	0
11	20250502	211200	43011315	2125	2125	2125	2125	0
12	20250502	211100	43011315	2125	2125	2125	2125	0
13	20250502	211000	43011315	2125	2125	2125	2125	0
14	20250502	210900	43011315	2125	2125	2125	2125	0
15	20250502	210800	43011315	2125	2125	2125	2125	0
16	20250502	210700	43011315	2125	2125	2125	2125	0
17	20250502	210600	43011315	2125	2125	2125	2125	0
18	20250502	210500	43011315	2125	2125	2125	2125	0
19	20250502	210400	43011315	2125	2125	2125	2125	0
20	20250502	210300	43011315	2125	2125	2125	2125	0
21	20250502	210200	43011315	2125	2125	2125	2125	0
22	20250502	210100	43011315	2125	2125	2125	2125	0
23	20250502	210000	43011315	2125	2125	2125	2125	0
24	20250502	205900	43011315	2125	2125	2125	2125	0
25	20250502	205800	43011315	2125	2125	2125	2125	0
26	20250502	205700	43011315	2125	2125	2125	2125	0
27	20250502	205600	43011315	2125	2125	2125	2125	0
28	20250502	205500	43011315	2125	2125	2125	2125	0
29	20250502	205400	43011315	2125	2125	2125	2125	0
30	20250502	205300	43011315	2125	2125	2125	2125	0
31	20250502	205200	43011315	2125	2125	2125	2125	0
32	20250502	205100	43011315	2125	2125	2125	2125	264
33	20250502	205000	43011315	2125	2125	2125	2125	0
34	20250502	204900	43011315	2125	2125	2125	2125	0
35	20250502	204800	43011315	2125	2125	2125	2125	0
36	20250502	204700	43011315	2125	2125	2125	2125	0
37	20250502	204600	43011315	2125	2125	2125	2125	0
38	20250502	204500	43011315	2125	2125	2125	2125	0
39	20250502	204400	43011315	2125	2125	2125	2125	0
40	20250502	204300	43011315	2125	2125	2125	2125	0
41	20250502	204200	43011315	2125	2125	2125	2125	0
42	20250502	204100	43011315	2125	2125	2125	2125	0
43	20250502	204000	43011315	2125	2125	2125	2125	0
44	20250502	203900	43011315	2125	2125	2125	2125	0
45	20250502	203800	43011315	2125	2125	2125	2125	0
46	20250502	203700	43011315	2125	2125	2125	2125	0
47	20250502	203600	43011315	2125	2125	2125	2125	0
48	20250502	203500	43011315	2125	2125	2125	2125	0
49	20250502	203400	43011315	2125	2125	2125	2125	0
50	20250502	203300	43011315	2125	2125	2125	2125	0
51	20250502	203200	43011315	2125	2125	2125	2125	0
52	20250502	203100	43011315	2125	2125	2125	2125	0
53	20250502	203000	43011315	2125	2125	2125	2125	0
54	20250502	202900	43011315	2125	2125	2125	2125	0
55	20250502	202800	43011315	2125	2125	2125	2125	0
56	20250502	202700	43011315	2125	2125	2125	2125	0
57	20250502	202600	43011315	2125	2125	2125	2125	0
58	20250502	202500	43011315	2125	2125	2125	2125	0
59	20250502	202400	43011315	2125	2125	2125	2125	0
60	20250502	202300	43011315	2125	2125	2125	2125	0
61	20250502	202200	43011315	2125	2125	2125	2125	0
62	20250502	202100	43011315	2125	2125	2125	2125	264
63	20250502	202000	43011315	2125	2125	2125	2125	0
64	20250502	201900	43011315	2125	2125	2125	2125	0
65	20250502	201800	43011315	2125	2125	2125	2125	0
66	20250502	201700	43011315	2125	2125	2125	2125	0
67	20250502	201600	43011315	2125	2125	2125	2125	0
68	20250502	201500	43011315	2125	2125	2125	2125	0
69	20250502	201400	43011315	2125	2125	2125	2125	0
70	20250502	201300	43011315	2125	2125	2125	2125	0
71	20250502	201200	43011315	2125	2125	2125	2125	0
72	20250502	201100	43011315	2125	2125	2125	2125	0
73	20250502	201000	43011315	2125	2125	2125	2125	0
74	20250502	200900	43011315	2125	2125	2125	2125	0
75	20250502	200800	43011315	2125	2125	2125	2125	0
76	20250502	200700	43011315	2125	2125	2125	2125	0
77	20250502	200600	43011315	2125	2125	2125	2125	0
78	20250502	200500	43011315	2125	2125	2125	2125	0
79	20250502	200400	43011315	2125	2125	2125	2125	0
80	20250502	200300	43011315	2125	2125	2125	2125	0
81	20250502	200200	43011315	2125	2125	2125	2125	0
82	20250502	200100	43011315	2125	2125	2125	2125	0
83	20250502	200000	43011315	2125	2125	2125	2125	0
84	20250502	195900	43011315	2125	2125	2125	2125	0
85	20250502	195800	43011315	2125	2125	2125	2125	0
86	20250502	195700	43011315	2125	2125	2125	2125	0
87	20250502	195600	43011315	2125	2125	2125	2125	0
88	20250502	195500	43011315	2125	2125	2125	2125	0
89	20250502	195400	43011315	2125	2125	2125	2125	0
90	20250502	195300	43011315	2125	2125	2125	2125	0
91	20250502	195200	43011315	2125	2125	2125	2125	0
92	20250502	195100	43011315	2125	2125	2125	2125	264
93	20250502	195000	43011315	2125	2125	2125	2125	0
94	20250502	194900	43011315	2125	2125	2125	2125	0
95	20250502	194800	43011315	2125	2125	2125	2125	0
96	20250502	194700	43011315	2125	2125	2125	2125	0
97	20250502	194600	43011315	2125	2125	2125	2125	0
98	20250502	194500	43011315	2125	2125	2125	2125	0
99	20250502	194400	43011315	2125	2125	2125	2125	0
100	20250502	194300	43011315	2125	2125	2125	2125	0
101	20250502	194200	43011315	2125	2125	2125	2125	0
102	20250502	194100	43011315	2125	2125	2125	2125	0
103	20250502	194000	43011315	2125	2125	2125	2125	0
104	20250502	193900	43011315	2125	2125	2125	2125	0
105	20250502	193800	43011315	2125	2125	2125	2125	0
106	20250502	193700	43011315	2125	2125	2125	2125	0
107	20250502	193600	43011315	2125	2125	2125	2125	0
108	20250502	193500	43011315	2125	2125	2125	2125	0
109	20250502	193400	43011315	2125	2125	2125	2125	0
110	20250502	193300	43011315	2125	2125	2125	2125	0
111	20250502	193200	43011315	2125	2125	2125	2125	0
112	20250502	193100	43011315	2125	2125	2125	2125	0
113	20250502	193000	43011315	2125	2125	2125	2125	0
114	20250502	192900	43011315	2125	2125	2125	2125	0
115	20250502	192800	43011315	2125	2125	2125	2125	0
116	20250502	192700	43011315	2125	2125	2125	2125	0
117	20250502	192600	43011315	2125	2125	2125	2125	0
118	20250502	192500	43011315	2125	2125	2125	2125	0
119	20250502	192400	43011315	2125	2125	2125	2125	0
120	20250502	192300	43011315	2125	2125	2125	2125	0
121	20250502	192200	43011315	2125	2125	2125	2125	0
122	20250502	192100	43011315	2125	2125	2125	2125	264
123	20250502	192000	43011315	2125	2125	2125	2125	0
124	20250502	191900	43011315	2125	2125	2125	2125	0
125	20250502	191800	43011315	2125	2125	2125	2125	0
126	20250502	191700	43011315	2125	2125	2125	2125	0
127	20250502	191600	43011315	2125	2125	2125	2125	0
128	20250502	191500	43011315	2125	2125	2125	2125	0
129	20250502	191400	43011315	2125	2125	2125	2125	0
130	20250502	191300	43011315	2125	2125	2125	2125	0
131	20250502	191200	43011315	2125	2125	2125	2125	0
132	20250502	191100	43011315	2125	2125	2125	2125	0
133	20250502	191000	43011315	2125	2125	2125	2125	0
134	20250502	190900	43011315	2125	2125	2125	2125	0
135	20250502	190800	43011315	2125	2125	2125	2125	0
136	20250502	190700	43011315	2125	2125	2125	2125	0
137	20250502	190600	43011315	2125	2125	2125	2125	0
138	20250502	190500	43011315	2125	2125	2125	2125	0
139	20250502	190400	43011315	2125	2125	2125	2125	0
140	20250502	190300	43011315	2125	2125	2125	2125	0
141	20250502	190200	43011315	2125	2125	2125	2125	0
142	20250502	190100	43011315	2125	2125	2125	2125	0
143	20250502	190000	43011315	2125	2125	2125	2125	0
144	20250502	185900	43011315	2125	2125	2125	2125	0
145	20250502	185800	43011315	2125	2125	2125	2125	0
146	20250502	185700	43011315	2125	2125	2125	2125	0
147	20250502	185600	43011315	2125	2125	2125	2125	0
148	20250502	185500	43011315	2125	2125	2125	2125	0
149	20250502	185400	43011315	2125	2125	2125	2125	0
150	20250502	185300	43011315	2125	2125	2125	2125	0
151	20250502	185200	43011315	2125	2125	2125	2125	0
152	20250502	185100	43011315	2125	2125	2125	2125	264
153	20250502	185000	43011315	2125	2125	2125	2125	0
154	20250502	184900	43011315	2125	2125	2125	2125	0
155	20250502	184800	43011315	2125	2125	2125	2125	0
156	20250502	184700	43011315	2125	2125	2125	2125	0
157	20250502	184600	43011315	2125	2125	2125	2125	0
158	20250502	184500	43011315	2125	2125	2125	2125	0
159	20250502	184400	43011315	2125	2125	2125	2125	0
160	20250502	184300	43011315	2125	2125	2125	2125	0
161	20250502	184200	43011315	2125	2125	2125	2125	0
162	20250502	184100	43011315	2125	2125	2125	2125	0
163	20250502	184000	43011315	2125	2125	2125	2125	0
164	20250502	183900	43011315	2125	2125	2125	2125	0
165	20250502	183800	43011315	2125	2125	2125	2125	0
166	20250502	183700	43011315	2125	2125	2125	2125	0
167	20250502	183600	43011315	2125	2125	2125	2125	0
168	20250502	183500	43011315	2125	2125	2125	2125	0
169	20250502	183400	43011315	2125	2125	2125	2125	0
170	20250502	183300	43011315	2125	2125	2125	2125	0
171	20250502	183200	43011315	2125	2125	2125	2125	0
172	20250502	183100	43011315	2125	2125	2125	2125	0
173	20250502	183000	43011315	2125	2125	2125	2125	0
174	20250502	182900	43011315	2125	2125	2125	2125	0
175	20250502	182800	43011315	2125	2125	2125	2125	0
176	20250502	182700	43011315	2125	2125	2125	2125	0
177	20250502	182600	43011315	2125	2125	2125	2125	0
178	20250502	182500	43011315	2125	2125	2125	2125	0
179	20250502	182400	43011315	2125	2125	2125	2125	0
180	20250502	182300	43011315	2125	2125	2125	2125	0
181	20250502	182200	43011315	2125	2125	2125	2125	0
182	20250502	182100	43011315	2125	2125	2125	2125	264
183	20250502	182000	43011315	2125	2125	2125	2125	0
184	20250502	181900	43011315	2125	2125	2125	2125	0
185	20250502	181800	43011315	2125	2125	2125	2125	0
186	20250502	181700	43011315	2125	2125	2125	2125	0
187	20250502	181600	43011315	2125	2125	2125	2125	0
188	20250502	181500	43011315	2125	2125	2125	2125	0
189	20250502	181400	43011315	2125	2125	2125	2125	0
190	20250502	181300	43011315	2125	2125	2125	2125	0
191	20250502	181200	43011315	2125	2125	2125	2125	0
192	20250502	181100	43011315	2125	2125	2125	2125	0
193	20250502	181000	43011315	2125	2125	2125	2125	0
194	20250502	180900	43011315	2125	2125	2125	2125	0
195	20250502	180800	43011315	2125	2125	2125	2125	0
196	20250502	180700	43011315	2125	2125	2125	2125	0
197	20250502	180600	43011315	2125	2125	2125	2125	0
198	20250502	180500	43011315	2125	2125	2125	2125	0
199	20250502	180400	43011315	2125	2125	2125	2125	0
200	20250502	180300	43011315	2125	2125	2125	2125	0
201	20250502	180200	43011315	2125	2125	2125	2125	0
202	20250502	180100	43011315	2125	2125	2125	2125	0
203	20250502	180000	43011315	2125	2125	2125	2125	0
204	20250502	175900	43011315	2125	2125	2125	2125	0
205	20250502	175800	43011315	2125	2125	2125	2125	0
206	20250502	175700	43011315	2125	2125	2125	2125	0
207	20250502	175600	43011315	2125	2125	2125	2125	0
208	20250502	175500	43011315	2125	2125	2125	2125	0
209	20250502	175400	43011315	2125	2125	2125	2125	0
210	20250502	175300	43011315	2125	2125	2125	2125	0
211	20250502	175200	43011315	2125	2125	2125	2125	0
212	20250502	175100	43011315	2125	2125	2125	2125	264
213	20250502	175000	43011315	2125	2125	2125	2125	0
214	20250502	174900	43011315	2125	2125	2125	2125	0
215	20250502	174800	43011315	2125	2125	2125	2125	0
216	20250502	174700	43011315	2125	2125	2125	2125	0
217	20250502	174600	43011315	2125	2125	2125	2125	0
218	20250502	174500	43011315	2125	2125	2125	2125	0
219	20250502	174400	43011315	2125	2125	2125	2125	0
220	20250502	174300	43011315	2125	2125	2125	2125	0
221	20250502	174200	43011315	2125	2125	2125	2125	0
222	20250502	174100	43011315	2125	2125	2125	2125	0
223	20250502	174000	43011315	2125	2125	2125	2125	0
224	20250502	173900	43011315	2125	2125	2125	2125	0
225	20250502	173800	43011315	2125	2125	2125	2125	0
226	20250502	173700	43011315	2125	2125	2125	2125	0
227	20250502	173600	43011315	2125	2125	2125	2125	0
228	20250502	173500	43011315	2125	2125	2125	2125	0
229	20250502	173400	43011315	2125	2125	2125	2125	0
230	20250502	173300	43011315	2125	2125	2125	2125	0
231	20250502	173200	43011315	2125	2125	2125	2125	0
232	20250502	173100	43011315	2125	2125	2125	2125	0
233	20250502	173000	43011315	2125	2125	2125	2125	0
234	20250502	172900	43011315	2125	2125	2125	2125	0
235	20250502	172800	43011315	2125	2125	2125	2125	0
236	20250502	172700	43011315	2125	2125	2125	2125	0
237	20250502	172600	43011315	2125	2125	2125	2125	0
238	20250502	172500	43011315	2125	2125	2125	2125	0
239	20250502	172400	43011315	2125	2125	2125	2125	0
240	20250502	172300	43011315	2125	2125	2125	2125	0
241	20250502	172200	43011315	2125	2125	2125	2125	0
242	20250502	172100	43011315	2125	2125	2125	2125	264
243	20250502	172000	43011315	2125	2125	2125	2125	0
244	20250502	171900	43011315	2125	2125	2125	2125	0
245	20250502	171800	43011315	2125	2125	2125	2125	0
246	20250502	171700	43011315	2125	2125	2125	2125	0
247	20250502	171600	43011315	2125	2125	2125	2125	0
248	20250502	171500	43011315	2125	2125	2125	2125	0
249	20250502	171400	43011315	2125	2125	2125	2125	0
250	20250502	171300	43011315	2125	2125	2125	2125	0
251	20250502	171200	43011315	2125	2125	2125	2125	0
252	20250502	171100	43011315	2125	2125	2125	2125	0
253	20250502	171000	43011315	2125	2125	2125	2125	0
254	20250502	170900	43011315	2125	2125	2125	2125	0
255	20250502	170800	43011315	2125	2125	2125	2125	0
256	20250502	170700	43011315	2125	2125	2125	2125	0
257	20250502	170600	43011315	2125	2125	2125	2125	0
258	20250502	170500	43011315	2125	2125	2125	2125	0
259	20250502	170400	43011315	2125	2125	2125	2125	0
260	20250502	170300	43011315	2125	2125	2125	2125	0
261	20250502	170200	43011315	2125	2125	2125	2125	0
262	20250502	170100	43011315	2125	2125	2125	2125	0
263	20250502	170000	43011315	2125	2125	2125	2125	0
264	20250502	165900	43011315	2125	2125	2125	2125	0
265	20250502	165800	43011315	2125	2125	2125	2125	0
266	20250502	165700	43011315	2125	2125	2125	2125	0
267	20250502	165600	43011315	2125	2125	2125	2125	0
268	20250502	165500	43011315	2125	2125	2125	2125	0
269	20250502	165400	43011315	2125	2125	2125	2125	0
270	20250502	165300	43011315	2125	2125	2125	2125	0
271	20250502	165200	43011315	2125	2125	2125	2125	0
272	20250502	165100	43011315	2125	2125	2125	2125	264
273	20250502	165000	43011315	2125	2125	2125	2125	0
274	20250502	164900	43011315	2125	2125	2125	2125	0
275	20250502	164800	43011315	2125	2125	2125	2125	0
276	20250502	164700	43011315	2125	2125	2125	2125	0
277	20250502	164600	43011315	2125	2125	2125	2125	0
278	20250502	164500	43011315	2125	2125	2125	2125	0
279	20250502	164400	43011315	2125	2125	2125	2125	0
280	20250502	164300	43011315	2125	2125	2125	2125	0
281	20250502	164200	43011315	2125	2125	2125	2125	0
282	20250502	164100	43011315	2125	2125	2125	2125	0
283	20250502	164000	43011315	2125	2125	2125	2125	0
284	20250502	163900	43011315	2125	2125	2125	2125	0
285	20250502	163800	43011315	2125	2125	2125	2125	0
286	20250502	163700	43011315	2125	2125	2125	2125	0
287	20250502	163600	43011315	2125	2125	2125	2125	0
288	20250502	163500	43011315	2125	2125	2125	2125	0
289	20250502	163400	43011315	2125	2125	2125	2125	0
290	20250502	163300	43011315	2125	2125	2125	2125	0
291	20250502	163200	43011315	2125	2125	2125	2125	0
292	20250502	163100	43011315	2125	2125	2125	2125	0
293	20250502	163000	43011315	2125	2125	2125	2125	0
294	20250502	162900	43011315	2125	2125	2125	2125	0
295	20250502	162800	43011315	2125	2125	2125	2125	0
296	20250502	162700	43011315	2125	2125	2125	2125	0
297	20250502	162600	43011315	2125	2125	2125	2125	0
298	20250502	162500	43011315	2125	2125	2125	2125	0
299	20250502	162400	43011315	2125	2125	2125	2125	0
300	20250502	162300	43011315	2125	2125	2125	2125	0
301	20250502	162200	43011315	2125	2125	2125	2125	0
302	20250502	162100	43011315	2125	2125	2125	2125	264
303	20250502	162000	43011315	2125	2125	2125	2125	0
304	20250502	161900	43011315	2125	2125	2125	2125	0
305	20250502	161800	43011315	2125	2125	2125	2125	0
306	20250502	161700	43011315	2125	2125	2125	2125	0
307	20250502	161600	43011315	2125	2125	2125	2125	0
308	20250502	161500	43011315	2125	2125	2125	2125	0
309	20250502	161400	43011315	2125	2125	2125	2125	0
310	20250502	161300	43011315	2125	2125	2125	2125	0
311	20250502	161200	43011315	2125	2125	2125	2125	0
312	20250502	161100	43011315	2125	2125	2125	2125	0
313	20250502	161000	43011315	2125	2125	2125	2125	0
314	20250502	160900	43011315	2125	2125	2125	2125	0
315	20250502	160800	43011315	2125	2125	2125	2125	0
316	20250502	160700	43011315	2125	2125	2125	2125	0
317	20250502	160600	43011315	2125	2125	2125	2125	0
318	20250502	160500	43011315	2125	2125	2125	2125	0
319	20250502	160400	43011315	2125	2125	2125	2125	0
320	20250502	160300	43011315	2125	2125	2125	2125	0
321	20250502	160200	43011315	2125	2125	2125	2125	0
322	20250502	160100	43011315	2125	2125	2125	2125	0
323	20250502	160000	43011315	2125	2125	2125	2125	0
324	20250502	155900	43011315	2125	2125	2125	2125	0
325	20250502	155800	43011315	2125	2125	2125	2125	0
326	20250502	155700	43011315	2125	2125	2125	2125	0
327	20250502	155600	43011315	2125	2125	2125	2125	0
328	20250502	155500	43011315	2125	2125	2125	2125	0
329	20250502	155400	43011315	2125	2125	2125	2125	0
330	20250502	155300	43011315	2125	2125	2125	2125	0
331	20250502	155200	43011315	2125	2125	2125	2125	0
332	20250502	155100	43011315	2125	2125	2125	2125	264
333	20250502	155000	43011315	2125	2125	2125	2125	0
334	20250502	154900	43011315	2125	2125	2125	2125	0
335	20250502	154800	43011315	2125	2125	2125	2125	0
336	20250502	154700	43011315	2125	2125	2125	2125	0
337	20250502	154600	43011315	2125	2125	2125	2125	0
338	20250502	154500	43011315	2125	2125	2125	2125	0
339	20250502	154400	43011315	2125	2125	2125	2125	0
340	20250502	154300	43011315	2125	2125	2125	2125	0
341	20250502	154200	43011315	2125	2125	2125	2125	0
342	20250502	154100	43011315	2125	2125	2125	2125	0
343	20250502	154000	43011315	2125	2125	2125	2125	0
344	20250502	153900	43011315	2125	2125	2125	2125	0
345	20250502	153800	43011315	2125	2125	2125	2125	0
346	20250502	153700	43011315	2125	2125	2125	2125	0
347	20250502	153600	43011315	2125	2125	2125	2125	0
348	20250502	153500	43011315	2125	2125	2125	2125	0
349	20250502	153400	43011315	2125	2125	2125	2125	0
350	20250502	153300	43011315	2125	2125	2125	2125	0
351	20250502	153200	43011315	2125	2125	2125	2125	0
352	20250502	153100	43011315	2125	2125	2125	2125	0
353	20250502	153000	43011315	2125	2125	2125	2125	264
354	20250502	152900	42450315	2120	2120	2120	2120	0
355	20250502	152800	42450315	2120	2120	2120	2120	0
356	20250502	152700	42450315	2120	2120	2120	2120	0
357	20250502	152600	42450315	2120	2120	2120	2120	0
358	20250502	152500	42450315	2120	2120	2120	2120	0
359	20250502	152400	42450315	2120	2120	2120	2120	0
360	20250502	152300	42450315	2120	2120	2120	2120	0
361	20250502	152200	42450315	2120	2120	2120	2120	0
362	20250502	152100	42450315	2120	2120	2120	2120	0
363	20250502	152000	42450315	2120	2120	2120	2120	0
364	20250502	151900	42450315	2120	2120	2120	2120	0
365	20250502	151800	42450315	2120	2120	2120	2120	0
366	20250502	151700	42450315	2120	2120	2120	2120	0
367	20250502	151600	42450315	2120	2120	2120	2120	0
368	20250502	151500	42450315	2120	2120	2120	2120	0
369	20250502	151400	42450315	2120	2120	2120	2120	0
370	20250502	151300	42450315	2120	2120	2120	2120	0
371	20250502	151200	42450315	2120	2120	2120	2120	0
372	20250502	151100	42450315	2120	2120	2120	2120	0
373	20250502	151000	42450315	2120	2120	2120	2120	0
374	20250502	150900	42450315	2120	2120	2120	2120	0
375	20250502	150800	42450315	2120	2120	2120	2120	0
376	20250502	150700	42450315	2120	2120	2120	2120	0
377	20250502	150600	42450315	2120	2120	2120	2120	0
378	20250502	150500	42450315	2120	2120	2120	2120	0
379	20250502	150400	42450315	2120	2120	2120	2120	0
380	20250502	150300	42450315	2120	2120	2120	2120	0
381	20250502	150200	42450315	2120	2120	2120	2120	0
382	20250502	150100	42450315	2120	2120	2120	2120	0
383	20250502	150000	42450315	2120	2120	2120	2120	0
384	20250502	145900	42450315	2120	2120	2120	2120	0
385	20250502	145800	42450315	2120	2120	2120	2120	0
386	20250502	145700	42450315	2120	2120	2120	2120	0
387	20250502	145600	42450315	2120	2120	2120	2120	0
388	20250502	145500	42450315	2120	2120	2120	2120	0
389	20250502	145400	42450315	2120	2120	2120	2120	0
390	20250502	145300	42450315	2120	2120	2120	2120	0
391	20250502	145200	42450315	2120	2120	2120	2120	0
392	20250502	145100	42450315	2120	2120	2120	2120	0
393	20250502	145000	42450315	2120	2120	2120	2120	0
394	20250502	144900	42450315	2120	2120	2120	2120	0
395	20250502	144800	42450315	2120	2120	2120	2120	0
396	20250502	144700	42450315	2120	2120	2120	2120	0
397	20250502	144600	42450315	2120	2120	2120	2120	0
398	20250502	144500	42450315	2120	2120	2120	2120	0
399	20250502	144400	42450315	2120	2120	2120	2120	0
400	20250502	144300	42450315	2120	2120	2120	2120	0
401	20250502	144200	42450315	2120	2120	2120	2120	0
402	20250502	144100	42450315	2120	2120	2120	2120	0
403	20250502	144000	42450315	2120	2120	2120	2120	0
404	20250502	143900	42450315	2120	2120	2120	2120	0
405	20250502	143800	42450315	2120	2120	2120	2120	0
406	20250502	143700	42450315	2120	2120	2120	2120	0
407	20250502	143600	42450315	2120	2120	2120	2120	0
408	20250502	143500	42450315	2120	2120	2120	2120	0
409	20250502	143400	42450315	2120	2120	2120	2120	0
410	20250502	143300	42450315	2120	2120	2120	2120	0
411	20250502	143200	42450315	2120	2120	2120	2120	0
412	20250502	143100	42450315	2120	2120	2120	2120	0
413	20250502	143000	42450315	2120	2120	2120	2120	0
414	20250502	142900	42450315	2120	2120	2120	2120	0
415	20250502	142800	42450315	2120	2120	2120	2120	0
416	20250502	142700	42450315	2120	2120	2120	2120	0
417	20250502	142600	42450315	2120	2120	2120	2120	0
418	20250502	142500	42450315	2120	2120	2120	2120	0
419	20250502	142400	42450315	2120	2120	2120	2120	0
420	20250502	142300	42450315	2120	2120	2120	2120	0
421	20250502	142200	42450315	2120	2120	2120	2120	0
422	20250502	142100	42450315	2120	2120	2120	2120	0
423	20250502	142000	42450315	2120	2120	2120	2120	0
424	20250502	141900	42450315	2120	2120	2120	2120	0
425	20250502	141800	42450315	2120	2120	2120	2120	0
426	20250502	141700	42450315	2120	2120	2120	2120	122
427	20250502	141600	42191675	2125	2125	2125	2125	0
428	20250502	141500	42191675	2125	2125	2125	2125	0
429	20250502	141400	42191675	2125	2125	2125	2125	0
430	20250502	141300	42191675	2125	2125	2125	2125	0
431	20250502	141200	42191675	2125	2125	2125	2125	0
432	20250502	141100	42191675	2125	2125	2125	2125	0
433	20250502	141000	42191675	2125	2125	2125	2125	0
434	20250502	140900	42191675	2125	2125	2125	2125	0
435	20250502	140800	42191675	2125	2125	2125	2125	0
436	20250502	140700	42191675	2125	2125	2125	2125	0
437	20250502	140600	42191675	2125	2125	2125	2125	0
438	20250502	140500	42191675	2125	2125	2125	2125	0
439	20250502	140400	42191675	2125	2125	2125	2125	0
440	20250502	140300	42191675	2125	2125	2125	2125	0
441	20250502	140200	42191675	2125	2125	2125	2125	0
442	20250502	140100	42191675	2125	2125	2125	2125	0
443	20250502	140000	42191675	2125	2125	2125	2125	0
444	20250502	135900	42191675	2125	2125	2125	2125	0
445	20250502	135800	42191675	2125	2125	2125	2125	0
446	20250502	135700	42191675	2125	2125	2125	2125	0
447	20250502	135600	42191675	2125	2125	2125	2125	0
448	20250502	135500	42191675	2125	2125	2125	2125	0
449	20250502	135400	42191675	2125	2125	2125	2125	0
450	20250502	135300	42191675	2125	2125	2125	2125	0
451	20250502	135200	42191675	2125	2125	2125	2125	0
452	20250502	135100	42191675	2125	2125	2125	2125	0
453	20250502	135000	42191675	2125	2125	2125	2125	0
454	20250502	134900	42191675	2125	2125	2125	2125	0
455	20250502	134800	42191675	2125	2125	2125	2125	0
456	20250502	134700	42191675	2125	2125	2125	2125	0
457	20250502	134600	42191675	2125	2125	2125	2125	0
458	20250502	134500	42191675	2125	2125	2125	2125	0
459	20250502	134400	42191675	2125	2125	2125	2125	0
460	20250502	134300	42191675	2125	2125	2125	2125	0
461	20250502	134200	42191675	2125	2125	2125	2125	0
462	20250502	134100	42191675	2125	2125	2125	2125	0
463	20250502	134000	42191675	2125	2125	2125	2125	0
464	20250502	133900	42191675	2125	2125	2125	2125	0
465	20250502	133800	42191675	2125	2125	2125	2125	0
466	20250502	133700	42191675	2125	2125	2125	2125	0
467	20250502	133600	42191675	2125	2125	2125	2125	0
468	20250502	133500	42191675	2125	2125	2125	2125	0
469	20250502	133400	42191675	2125	2125	2125	2125	0
470	20250502	133300	42191675	2125	2125	2125	2125	0
471	20250502	133200	42191675	2125	2125	2125	2125	0
472	20250502	133100	42191675	2125	2125	2125	2125	0
473	20250502	133000	42191675	2125	2125	2125	2125	0
474	20250502	132900	42191675	2125	2125	2125	2125	0
475	20250502	132800	42191675	2125	2125	2125	2125	0
476	20250502	132700	42191675	2125	2125	2125	2125	0
477	20250502	132600	42191675	2125	2125	2125	2125	0
478	20250502	132500	42191675	2125	2125	2125	2125	0
479	20250502	132400	42191675	2125	2125	2125	2125	0
480	20250502	132300	42191675	2125	2125	2125	2125	0
481	20250502	132200	42191675	2125	2125	2125	2125	0
482	20250502	132100	42191675	2125	2125	2125	2125	0
483	20250502	132000	42191675	2125	2125	2125	2125	0
484	20250502	131900	42191675	2125	2125	2125	2125	0
485	20250502	131800	42191675	2125	2125	2125	2125	0
486	20250502	131700	42191675	2125	2125	2125	2125	0
487	20250502	131600	42191675	2125	2125	2125	2125	0
488	20250502	131500	42191675	2125	2125	2125	2125	0
489	20250502	131400	42191675	2125	2125	2125	2125	0
490	20250502	131300	42191675	2125	2125	2125	2125	0
491	20250502	131200	42191675	2125	2125	2125	2125	0
492	20250502	131100	42191675	2125	2125	2125	2125	0
493	20250502	131000	42191675	2125	2125	2125	2125	0
494	20250502	130900	42191675	2125	2125	2125	2125	0
495	20250502	130800	42191675	2125	2125	2125	2125	0
496	20250502	130700	42191675	2125	2125	2125	2125	0
497	20250502	130600	42191675	2125	2125	2125	2125	0
498	20250502	130500	42191675	2125	2125	2125	2125	0
499	20250502	130400	42191675	2125	2125	2125	2125	0
500	20250502	130300	42191675	2125	2125	2125	2125	0
501	20250502	130200	42191675	2125	2125	2125	2125	0
502	20250502	130100	42191675	2125	2125	2125	2125	0
503	20250502	130000	42191675	2125	2125	2125	2125	0
504	20250502	125900	42191675	2125	2125	2125	2125	0
505	20250502	125800	42191675	2125	2125	2125	2125	0
506	20250502	125700	42191675	2125	2125	2125	2125	0
507	20250502	125600	42191675	2125	2125	2125	2125	0
508	20250502	125500	42191675	2125	2125	2125	2125	0
509	20250502	125400	42191675	2125	2125	2125	2125	0
510	20250502	125300	42191675	2125	2125	2125	2125	0
511	20250502	125200	42191675	2125	2125	2125	2125	0
512	20250502	125100	42191675	2125	2125	2125	2125	0
513	20250502	125000	42191675	2125	2125	2125	2125	0
514	20250502	124900	42191675	2125	2125	2125	2125	0
515	20250502	124800	42191675	2125	2125	2125	2125	0
516	20250502	124700	42191675	2125	2125	2125	2125	0
517	20250502	124600	42191675	2125	2125	2125	2125	0
518	20250502	124500	42191675	2125	2125	2125	2125	0
519	20250502	124400	42191675	2125	2125	2125	2125	0
520	20250502	124300	42191675	2125	2125	2125	2125	0
521	20250502	124200	42191675	2125	2125	2125	2125	0
522	20250502	124100	42191675	2125	2125	2125	2125	0
523	20250502	124000	42191675	2125	2125	2125	2125	0
524	20250502	123900	42191675	2125	2125	2125	2125	0
525	20250502	123800	42191675	2125	2125	2125	2125	0
526	20250502	123700	42191675	2125	2125	2125	2125	0
527	20250502	123600	42191675	2125	2125	2125	2125	0
528	20250502	123500	42191675	2125	2125	2125	2125	0
529	20250502	123400	42191675	2125	2125	2125	2125	0
530	20250502	123300	42191675	2125	2125	2125	2125	0
531	20250502	123200	42191675	2125	2125	2125	2125	0
532	20250502	123100	42191675	2125	2125	2125	2125	0
533	20250502	123000	42191675	2125	2125	2125	2125	0
534	20250502	122900	42191675	2125	2125	2125	2125	0
535	20250502	122800	42191675	2125	2125	2125	2125	0
536	20250502	122700	42191675	2125	2125	2125	2125	0
537	20250502	122600	42191675	2125	2125	2125	2125	0
538	20250502	122500	42191675	2125	2125	2125	2125	0
539	20250502	122400	42191675	2125	2125	2125	2125	0
540	20250502	122300	42191675	2125	2125	2125	2125	0
541	20250502	122200	42191675	2125	2125	2125	2125	0
542	20250502	122100	42191675	2125	2125	2125	2125	0
543	20250502	122000	42191675	2125	2125	2125	2125	0
544	20250502	121900	42191675	2125	2125	2125	2125	0
545	20250502	121800	42191675	2125	2125	2125	2125	0
546	20250502	121700	42191675	2125	2125	2125	2125	0
547	20250502	121600	42191675	2125	2125	2125	2125	0
548	20250502	121500	42191675	2125	2125	2125	2125	0
549	20250502	121400	42191675	2125	2125	2125	2125	0
550	20250502	121300	42191675	2125	2125	2125	2125	0
551	20250502	121200	42191675	2125	2125	2125	2125	0
552	20250502	121100	42191675	2125	2125	2125	2125	0
553	20250502	121000	42191675	2125	2125	2125	2125	0
554	20250502	120900	42191675	2125	2125	2125	2125	0
555	20250502	120800	42191675	2125	2125	2125	2125	0
556	20250502	120700	42191675	2125	2125	2125	2125	0
557	20250502	120600	42191675	2125	2125	2125	2125	0
558	20250502	120500	42191675	2125	2125	2125	2125	0
559	20250502	120400	42191675	2125	2125	2125	2125	0
560	20250502	120300	42191675	2125	2125	2125	2125	0
561	20250502	120200	42191675	2125	2125	2125	2125	0
562	20250502	120100	42191675	2125	2125	2125	2125	0
563	20250502	120000	42191675	2125	2125	2125	2125	0
564	20250502	115900	42191675	2125	2125	2125	2125	0
565	20250502	115800	42191675	2125	2125	2125	2125	0
566	20250502	115700	42191675	2125	2125	2125	2125	0
567	20250502	115600	42191675	2125	2125	2125	2125	0
568	20250502	115500	42191675	2125	2125	2125	2125	0
569	20250502	115400	42191675	2125	2125	2125	2125	0
570	20250502	115300	42191675	2125	2125	2125	2125	0
571	20250502	115200	42191675	2125	2125	2125	2125	0
572	20250502	115100	42191675	2125	2125	2125	2125	0
573	20250502	115000	42191675	2125	2125	2125	2125	0
574	20250502	114900	42191675	2125	2125	2125	2125	0
575	20250502	114800	42191675	2125	2125	2125	2125	0
576	20250502	114700	42191675	2125	2125	2125	2125	0
577	20250502	114600	42191675	2125	2125	2125	2125	0
578	20250502	114500	42191675	2125	2125	2125	2125	0
579	20250502	114400	42191675	2125	2125	2125	2125	0
580	20250502	114300	42191675	2125	2125	2125	2125	0
581	20250502	114200	42191675	2125	2125	2125	2125	0
582	20250502	114100	42191675	2125	2125	2125	2125	0
583	20250502	114000	42191675	2125	2125	2125	2125	0
584	20250502	113900	42191675	2125	2125	2125	2125	0
585	20250502	113800	42191675	2125	2125	2125	2125	0
586	20250502	113700	42191675	2125	2125	2125	2125	0
587	20250502	113600	42191675	2125	2125	2125	2125	0
588	20250502	113500	42191675	2125	2125	2125	2125	0
589	20250502	113400	42191675	2125	2125	2125	2125	0
590	20250502	113300	42191675	2125	2125	2125	2125	0
591	20250502	113200	42191675	2125	2125	2125	2125	0
592	20250502	113100	42191675	2125	2125	2125	2125	0
593	20250502	113000	42191675	2125	2125	2125	2125	0
594	20250502	112900	42191675	2125	2125	2125	2125	0
595	20250502	112800	42191675	2125	2125	2125	2125	0
596	20250502	112700	42191675	2125	2125	2125	2125	0
597	20250502	112600	42191675	2125	2125	2125	2125	0
598	20250502	112500	42191675	2125	2125	2125	2125	0
599	20250502	112400	42191675	2125	2125	2125	2125	0
600	20250502	112300	42191675	2125	2125	2125	2125	0
601	20250502	112200	42191675	2125	2125	2125	2125	0
602	20250502	112100	42191675	2125	2125	2125	2125	0
603	20250502	112000	42191675	2125	2125	2125	2125	0
604	20250502	111900	42191675	2125	2125	2125	2125	0
605	20250502	111800	42191675	2125	2125	2125	2125	0
606	20250502	111700	42191675	2125	2125	2125	2125	0
607	20250502	111600	42191675	2125	2125	2125	2125	0
608	20250502	111500	42191675	2125	2125	2125	2125	0
609	20250502	111400	42191675	2125	2125	2125	2125	0
610	20250502	111300	42191675	2125	2125	2125	2125	0
611	20250502	111200	42191675	2125	2125	2125	2125	0
612	20250502	111100	42191675	2125	2125	2125	2125	0
613	20250502	111000	42191675	2125	2125	2125	2125	0
614	20250502	110900	42191675	2125	2125	2125	2125	0
615	20250502	110800	42191675	2125	2125	2125	2125	0
616	20250502	110700	42191675	2125	2125	2125	2125	0
617	20250502	110600	42191675	2125	2125	2125	2125	0
618	20250502	110500	42191675	2125	2125	2125	2125	0
619	20250502	110400	42191675	2125	2125	2125	2125	0
620	20250502	110300	42191675	2125	2125	2125	2125	0
621	20250502	110200	42191675	2125	2125	2125	2125	0
622	20250502	110100	42191675	2125	2125	2125	2125	0
623	20250502	110000	42191675	2125	2125	2125	2125	0
624	20250502	105900	42191675	2125	2125	2125	2125	0
625	20250502	105800	42191675	2125	2125	2125	2125	0
626	20250502	105700	42191675	2125	2125	2125	2125	0
627	20250502	105600	42191675	2125	2125	2125	2125	0
628	20250502	105500	42191675	2125	2125	2125	2125	0
629	20250502	105400	42191675	2125	2125	2125	2125	0
630	20250502	105300	42191675	2125	2125	2125	2125	0
631	20250502	105200	42191675	2125	2125	2125	2125	0
632	20250502	105100	42191675	2125	2125	2125	2125	0
633	20250502	105000	42191675	2125	2125	2125	2125	0
634	20250502	104900	42191675	2125	2125	2125	2125	0
635	20250502	104800	42191675	2125	2125	2125	2125	0
636	20250502	104700	42191675	2125	2125	2125	2125	0
637	20250502	104600	42191675	2125	2125	2125	2125	0
638	20250502	104500	42191675	2125	2125	2125	2125	0
639	20250502	104400	42191675	2125	2125	2125	2125	0
640	20250502	104300	42191675	2125	2125	2125	2125	0
641	20250502	104200	42191675	2125	2125	2125	2125	0
642	20250502	104100	42191675	2125	2125	2125	2125	0
643	20250502	104000	42191675	2125	2125	2125	2125	0
644	20250502	103900	42191675	2125	2125	2125	2125	0
645	20250502	103800	42191675	2125	2125	2125	2125	0
646	20250502	103700	42191675	2125	2125	2125	2125	0
647	20250502	103600	42191675	2125	2125	2125	2125	0
648	20250502	103500	42191675	2125	2125	2125	2125	0
649	20250502	103400	42191675	2125	2125	2125	2125	0
650	20250502	103300	42191675	2125	2125	2125	2125	0
651	20250502	103200	42191675	2125	2125	2125	2125	0
652	20250502	103100	42191675	2125	2125	2125	2125	0
653	20250502	103000	42191675	2125	2125	2125	2125	0
654	20250502	102900	42191675	2125	2125	2125	2125	0
655	20250502	102800	42191675	2125	2125	2125	2125	0
656	20250502	102700	42191675	2125	2125	2125	2125	0
657	20250502	102600	42191675	2125	2125	2125	2125	0
658	20250502	102500	42191675	2125	2125	2125	2125	0
659	20250502	102400	42191675	2125	2125	2125	2125	0
660	20250502	102300	42191675	2125	2125	2125	2125	0
661	20250502	102200	42191675	2125	2125	2125	2125	0
662	20250502	102100	42191675	2125	2125	2125	2125	0
663	20250502	102000	42191675	2125	2125	2125	2125	0
664	20250502	101900	42191675	2125	2125	2125	2125	0
665	20250502	101800	42191675	2125	2125	2125	2125	0
666	20250502	101700	42191675	2125	2125	2125	2125	0
667	20250502	101600	42191675	2125	2125	2125	2125	0
668	20250502	101500	42191675	2125	2125	2125	2125	0
669	20250502	101400	42191675	2125	2125	2125	2125	0
670	20250502	101300	42191675	2125	2125	2125	2125	0
671	20250502	101200	42191675	2125	2125	2125	2125	0
672	20250502	101100	42191675	2125	2120	2125	2120	8
673	20250502	101000	42174680	2125	2125	2125	2125	0
674	20250502	100900	42174680	2125	2125	2125	2125	2
675	20250502	100800	42170430	2125	2125	2125	2125	0
676	20250502	100700	42170430	2125	2125	2125	2125	0
677	20250502	100600	42170430	2125	2125	2125	2125	0
678	20250502	100500	42170430	2125	2125	2125	2125	0
679	20250502	100400	42170430	2125	2125	2125	2125	0
680	20250502	100300	42170430	2125	2125	2125	2125	0
681	20250502	100200	42170430	2125	2125	2125	2125	0
682	20250502	100100	42170430	2125	2125	2125	2125	0
683	20250502	100000	42170430	2125	2125	2125	2125	0
684	20250502	095900	42170430	2125	2125	2125	2125	0
685	20250502	095800	42170430	2125	2125	2125	2125	0
686	20250502	095700	42170430	2125	2125	2125	2125	0
687	20250502	095600	42170430	2125	2125	2125	2125	0
688	20250502	095500	42170430	2125	2125	2125	2125	0
689	20250502	095400	42170430	2125	2125	2125	2125	0
690	20250502	095300	42170430	2125	2125	2125	2125	0
691	20250502	095200	42170430	2125	2125	2125	2125	0
692	20250502	095100	42170430	2125	2125	2125	2125	0
693	20250502	095000	42170430	2125	2125	2125	2125	0
694	20250502	094900	42170430	2125	2125	2125	2125	0
695	20250502	094800	42170430	2125	2125	2125	2125	0
696	20250502	094700	42170430	2125	2125	2125	2125	0
697	20250502	094600	42170430	2125	2125	2125	2125	0
698	20250502	094500	42170430	2125	2125	2125	2125	0
699	20250502	094400	42170430	2125	2120	2125	2120	17226
700	20250502	094300	5651305	2120	2120	2120	2120	0
701	20250502	094200	5651305	2120	2120	2120	2120	0
702	20250502	094100	5651305	2120	2120	2120	2120	0
703	20250502	094000	5651305	2120	2120	2120	2120	0
704	20250502	093900	5651305	2120	2120	2120	2120	0
705	20250502	093800	5651305	2120	2120	2120	2120	0
706	20250502	093700	5651305	2120	2120	2120	2120	0
707	20250502	093600	5651305	2120	2120	2120	2120	0
708	20250502	093500	5651305	2120	2120	2120	2120	0
709	20250502	093400	5651305	2120	2120	2120	2120	0
710	20250502	093300	5651305	2120	2120	2120	2120	0
711	20250502	093200	5651305	2120	2120	2120	2120	0
712	20250502	093100	5651305	2120	2120	2120	2120	0
713	20250502	093000	5651305	2120	2120	2120	2120	0
714	20250502	092900	5651305	2120	2120	2120	2120	0
715	20250502	092800	5651305	2120	2120	2120	2120	0
716	20250502	092700	5651305	2120	2120	2120	2120	0
717	20250502	092600	5651305	2120	2120	2120	2120	0
718	20250502	092500	5651305	2120	2120	2120	2120	0
719	20250502	092400	5651305	2120	2120	2120	2120	0
720	20250502	092300	5651305	2120	2120	2120	2120	0
721	20250502	092200	5651305	2120	2120	2120	2120	0
722	20250502	092100	5651305	2120	2120	2120	2120	0
723	20250502	092000	5651305	2120	2120	2120	2120	0
724	20250502	091900	5651305	2120	2120	2120	2120	0
725	20250502	091800	5651305	2120	2120	2120	2120	0
726	20250502	091700	5651305	2120	2120	2120	2120	0
727	20250502	091600	5651305	2120	2120	2120	2120	5
728	20250502	091500	5640705	2115	2115	2115	2115	0
729	20250502	091400	5640705	2115	2115	2115	2115	0
730	20250502	091300	5640705	2115	2115	2115	2115	0
731	20250502	091200	5640705	2115	2115	2115	2115	0
732	20250502	091100	5640705	2115	2115	2115	2115	0
733	20250502	091000	5640705	2115	2115	2115	2115	0
734	20250502	090900	5640705	2115	2115	2115	2115	0
735	20250502	090800	5640705	2115	2115	2115	2115	0
736	20250502	090700	5640705	2115	2115	2115	2115	0
737	20250502	090600	5640705	2115	2115	2115	2115	0
738	20250502	090500	5640705	2115	2115	2115	2115	0
739	20250502	090400	5640705	2115	2115	2115	2115	0
740	20250502	090300	5640705	2115	2115	2115	2115	0
741	20250502	090200	5640705	2115	2115	2115	2115	0
742	20250502	090100	5640705	2115	2115	2115	2115	0
743	20250502	090000	5640705	2115	2115	2115	2115	2667