KissMeData/336040/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211600	56980	4980	4980	4980	4980	1
3	20240503	211500	56980	4980	4980	4980	4980	0
4	20240503	211400	56980	4980	4980	4980	4980	0
5	20240503	211300	56980	4980	4980	4980	4980	0
6	20240503	211200	56980	4980	4980	4980	4980	0
7	20240503	211100	56980	4980	4980	4980	4980	0
8	20240503	211000	56980	4980	4980	4980	4980	0
9	20240503	210900	56980	4980	4980	4980	4980	0
10	20240503	210800	56980	4980	4980	4980	4980	0
11	20240503	210700	56980	4980	4980	4980	4980	0
12	20240503	210600	56980	4980	4980	4980	4980	0
13	20240503	210500	56980	4980	4980	4980	4980	0
14	20240503	210400	56980	4980	4980	4980	4980	0
15	20240503	210300	56980	4980	4980	4980	4980	0
16	20240503	210200	56980	4980	4980	4980	4980	0
17	20240503	210100	56980	4980	4980	4980	4980	0
18	20240503	210000	56980	4980	4980	4980	4980	0
19	20240503	205900	56980	4980	4980	4980	4980	0
20	20240503	205800	56980	4980	4980	4980	4980	0
21	20240503	205700	56980	4980	4980	4980	4980	0
22	20240503	205600	56980	4980	4980	4980	4980	0
23	20240503	205500	56980	4980	4980	4980	4980	0
24	20240503	205400	56980	4980	4980	4980	4980	0
25	20240503	205300	56980	4980	4980	4980	4980	0
26	20240503	205200	56980	4980	4980	4980	4980	0
27	20240503	205100	56980	4980	4980	4980	4980	0
28	20240503	205000	56980	4980	4980	4980	4980	0
29	20240503	204900	56980	4980	4980	4980	4980	0
30	20240503	204800	56980	4980	4980	4980	4980	0
31	20240503	204700	56980	4980	4980	4980	4980	0
32	20240503	204600	56980	4980	4980	4980	4980	1
33	20240503	204500	56980	4980	4980	4980	4980	0
34	20240503	204400	56980	4980	4980	4980	4980	0
35	20240503	204300	56980	4980	4980	4980	4980	0
36	20240503	204200	56980	4980	4980	4980	4980	0
37	20240503	204100	56980	4980	4980	4980	4980	0
38	20240503	204000	56980	4980	4980	4980	4980	0
39	20240503	203900	56980	4980	4980	4980	4980	0
40	20240503	203800	56980	4980	4980	4980	4980	0
41	20240503	203700	56980	4980	4980	4980	4980	0
42	20240503	203600	56980	4980	4980	4980	4980	0
43	20240503	203500	56980	4980	4980	4980	4980	0
44	20240503	203400	56980	4980	4980	4980	4980	0
45	20240503	203300	56980	4980	4980	4980	4980	0
46	20240503	203200	56980	4980	4980	4980	4980	0
47	20240503	203100	56980	4980	4980	4980	4980	0
48	20240503	203000	56980	4980	4980	4980	4980	0
49	20240503	202900	56980	4980	4980	4980	4980	0
50	20240503	202800	56980	4980	4980	4980	4980	0
51	20240503	202700	56980	4980	4980	4980	4980	0
52	20240503	202600	56980	4980	4980	4980	4980	0
53	20240503	202500	56980	4980	4980	4980	4980	0
54	20240503	202400	56980	4980	4980	4980	4980	0
55	20240503	202300	56980	4980	4980	4980	4980	0
56	20240503	202200	56980	4980	4980	4980	4980	0
57	20240503	202100	56980	4980	4980	4980	4980	0
58	20240503	202000	56980	4980	4980	4980	4980	0
59	20240503	201900	56980	4980	4980	4980	4980	0
60	20240503	201800	56980	4980	4980	4980	4980	0
61	20240503	201700	56980	4980	4980	4980	4980	0
62	20240503	201600	56980	4980	4980	4980	4980	1
63	20240503	201500	56980	4980	4980	4980	4980	0
64	20240503	201400	56980	4980	4980	4980	4980	0
65	20240503	201300	56980	4980	4980	4980	4980	0
66	20240503	201200	56980	4980	4980	4980	4980	0
67	20240503	201100	56980	4980	4980	4980	4980	0
68	20240503	201000	56980	4980	4980	4980	4980	0
69	20240503	200900	56980	4980	4980	4980	4980	0
70	20240503	200800	56980	4980	4980	4980	4980	0
71	20240503	200700	56980	4980	4980	4980	4980	0
72	20240503	200600	56980	4980	4980	4980	4980	0
73	20240503	200500	56980	4980	4980	4980	4980	0
74	20240503	200400	56980	4980	4980	4980	4980	0
75	20240503	200300	56980	4980	4980	4980	4980	0
76	20240503	200200	56980	4980	4980	4980	4980	0
77	20240503	200100	56980	4980	4980	4980	4980	0
78	20240503	200000	56980	4980	4980	4980	4980	0
79	20240503	195900	56980	4980	4980	4980	4980	0
80	20240503	195800	56980	4980	4980	4980	4980	0
81	20240503	195700	56980	4980	4980	4980	4980	0
82	20240503	195600	56980	4980	4980	4980	4980	0
83	20240503	195500	56980	4980	4980	4980	4980	0
84	20240503	195400	56980	4980	4980	4980	4980	0
85	20240503	195300	56980	4980	4980	4980	4980	0
86	20240503	195200	56980	4980	4980	4980	4980	0
87	20240503	195100	56980	4980	4980	4980	4980	0
88	20240503	195000	56980	4980	4980	4980	4980	0
89	20240503	194900	56980	4980	4980	4980	4980	0
90	20240503	194800	56980	4980	4980	4980	4980	0
91	20240503	194700	56980	4980	4980	4980	4980	0
92	20240503	194600	56980	4980	4980	4980	4980	1
93	20240503	194500	56980	4980	4980	4980	4980	0
94	20240503	194400	56980	4980	4980	4980	4980	0
95	20240503	194300	56980	4980	4980	4980	4980	0
96	20240503	194200	56980	4980	4980	4980	4980	0
97	20240503	194100	56980	4980	4980	4980	4980	0
98	20240503	194000	56980	4980	4980	4980	4980	0
99	20240503	193900	56980	4980	4980	4980	4980	0
100	20240503	193800	56980	4980	4980	4980	4980	0
101	20240503	193700	56980	4980	4980	4980	4980	0
102	20240503	193600	56980	4980	4980	4980	4980	0
103	20240503	193500	56980	4980	4980	4980	4980	0
104	20240503	193400	56980	4980	4980	4980	4980	0
105	20240503	193300	56980	4980	4980	4980	4980	0
106	20240503	193200	56980	4980	4980	4980	4980	0
107	20240503	193100	56980	4980	4980	4980	4980	0
108	20240503	193000	56980	4980	4980	4980	4980	0
109	20240503	192900	56980	4980	4980	4980	4980	0
110	20240503	192800	56980	4980	4980	4980	4980	0
111	20240503	192700	56980	4980	4980	4980	4980	0
112	20240503	192600	56980	4980	4980	4980	4980	0
113	20240503	192500	56980	4980	4980	4980	4980	0
114	20240503	192400	56980	4980	4980	4980	4980	0
115	20240503	192300	56980	4980	4980	4980	4980	0
116	20240503	192200	56980	4980	4980	4980	4980	0
117	20240503	192100	56980	4980	4980	4980	4980	0
118	20240503	192000	56980	4980	4980	4980	4980	0
119	20240503	191900	56980	4980	4980	4980	4980	0
120	20240503	191800	56980	4980	4980	4980	4980	0
121	20240503	191700	56980	4980	4980	4980	4980	0
122	20240503	191600	56980	4980	4980	4980	4980	1
123	20240503	191500	56980	4980	4980	4980	4980	0
124	20240503	191400	56980	4980	4980	4980	4980	0
125	20240503	191300	56980	4980	4980	4980	4980	0
126	20240503	191200	56980	4980	4980	4980	4980	0
127	20240503	191100	56980	4980	4980	4980	4980	0
128	20240503	191000	56980	4980	4980	4980	4980	0
129	20240503	190900	56980	4980	4980	4980	4980	0
130	20240503	190800	56980	4980	4980	4980	4980	0
131	20240503	190700	56980	4980	4980	4980	4980	0
132	20240503	190600	56980	4980	4980	4980	4980	0
133	20240503	190500	56980	4980	4980	4980	4980	0
134	20240503	190400	56980	4980	4980	4980	4980	0
135	20240503	190300	56980	4980	4980	4980	4980	0
136	20240503	190200	56980	4980	4980	4980	4980	0
137	20240503	190100	56980	4980	4980	4980	4980	0
138	20240503	190000	56980	4980	4980	4980	4980	0
139	20240503	185900	56980	4980	4980	4980	4980	0
140	20240503	185800	56980	4980	4980	4980	4980	0
141	20240503	185700	56980	4980	4980	4980	4980	0
142	20240503	185600	56980	4980	4980	4980	4980	0
143	20240503	185500	56980	4980	4980	4980	4980	0
144	20240503	185400	56980	4980	4980	4980	4980	0
145	20240503	185300	56980	4980	4980	4980	4980	0
146	20240503	185200	56980	4980	4980	4980	4980	0
147	20240503	185100	56980	4980	4980	4980	4980	0
148	20240503	185000	56980	4980	4980	4980	4980	0
149	20240503	184900	56980	4980	4980	4980	4980	0
150	20240503	184800	56980	4980	4980	4980	4980	0
151	20240503	184700	56980	4980	4980	4980	4980	0
152	20240503	184600	56980	4980	4980	4980	4980	1
153	20240503	184500	56980	4980	4980	4980	4980	0
154	20240503	184400	56980	4980	4980	4980	4980	0
155	20240503	184300	56980	4980	4980	4980	4980	0
156	20240503	184200	56980	4980	4980	4980	4980	0
157	20240503	184100	56980	4980	4980	4980	4980	0
158	20240503	184000	56980	4980	4980	4980	4980	0
159	20240503	183900	56980	4980	4980	4980	4980	0
160	20240503	183800	56980	4980	4980	4980	4980	0
161	20240503	183700	56980	4980	4980	4980	4980	0
162	20240503	183600	56980	4980	4980	4980	4980	0
163	20240503	183500	56980	4980	4980	4980	4980	0
164	20240503	183400	56980	4980	4980	4980	4980	0
165	20240503	183300	56980	4980	4980	4980	4980	0
166	20240503	183200	56980	4980	4980	4980	4980	0
167	20240503	183100	56980	4980	4980	4980	4980	0
168	20240503	183000	56980	4980	4980	4980	4980	0
169	20240503	182900	56980	4980	4980	4980	4980	0
170	20240503	182800	56980	4980	4980	4980	4980	0
171	20240503	182700	56980	4980	4980	4980	4980	0
172	20240503	182600	56980	4980	4980	4980	4980	0
173	20240503	182500	56980	4980	4980	4980	4980	0
174	20240503	182400	56980	4980	4980	4980	4980	0
175	20240503	182300	56980	4980	4980	4980	4980	0
176	20240503	182200	56980	4980	4980	4980	4980	0
177	20240503	182100	56980	4980	4980	4980	4980	0
178	20240503	182000	56980	4980	4980	4980	4980	0
179	20240503	181900	56980	4980	4980	4980	4980	0
180	20240503	181800	56980	4980	4980	4980	4980	0
181	20240503	181700	56980	4980	4980	4980	4980	0
182	20240503	181600	56980	4980	4980	4980	4980	1
183	20240503	181500	56980	4980	4980	4980	4980	0
184	20240503	181400	56980	4980	4980	4980	4980	0
185	20240503	181300	56980	4980	4980	4980	4980	0
186	20240503	181200	56980	4980	4980	4980	4980	0
187	20240503	181100	56980	4980	4980	4980	4980	0
188	20240503	181000	56980	4980	4980	4980	4980	0
189	20240503	180900	56980	4980	4980	4980	4980	0
190	20240503	180800	56980	4980	4980	4980	4980	0
191	20240503	180700	56980	4980	4980	4980	4980	0
192	20240503	180600	56980	4980	4980	4980	4980	0
193	20240503	180500	56980	4980	4980	4980	4980	0
194	20240503	180400	56980	4980	4980	4980	4980	0
195	20240503	180300	56980	4980	4980	4980	4980	0
196	20240503	180200	56980	4980	4980	4980	4980	0
197	20240503	180100	56980	4980	4980	4980	4980	0
198	20240503	180000	56980	4980	4980	4980	4980	0
199	20240503	175900	56980	4980	4980	4980	4980	0
200	20240503	175800	56980	4980	4980	4980	4980	0
201	20240503	175700	56980	4980	4980	4980	4980	0
202	20240503	175600	56980	4980	4980	4980	4980	0
203	20240503	175500	56980	4980	4980	4980	4980	0
204	20240503	175400	56980	4980	4980	4980	4980	0
205	20240503	175300	56980	4980	4980	4980	4980	0
206	20240503	175200	56980	4980	4980	4980	4980	0
207	20240503	175100	56980	4980	4980	4980	4980	0
208	20240503	175000	56980	4980	4980	4980	4980	0
209	20240503	174900	56980	4980	4980	4980	4980	0
210	20240503	174800	56980	4980	4980	4980	4980	0
211	20240503	174700	56980	4980	4980	4980	4980	0
212	20240503	174600	56980	4980	4980	4980	4980	1
213	20240503	174500	56980	4980	4980	4980	4980	0
214	20240503	174400	56980	4980	4980	4980	4980	0
215	20240503	174300	56980	4980	4980	4980	4980	0
216	20240503	174200	56980	4980	4980	4980	4980	0
217	20240503	174100	56980	4980	4980	4980	4980	0
218	20240503	174000	56980	4980	4980	4980	4980	0
219	20240503	173900	56980	4980	4980	4980	4980	0
220	20240503	173800	56980	4980	4980	4980	4980	0
221	20240503	173700	56980	4980	4980	4980	4980	0
222	20240503	173600	56980	4980	4980	4980	4980	0
223	20240503	173500	56980	4980	4980	4980	4980	0
224	20240503	173400	56980	4980	4980	4980	4980	0
225	20240503	173300	56980	4980	4980	4980	4980	0
226	20240503	173200	56980	4980	4980	4980	4980	0
227	20240503	173100	56980	4980	4980	4980	4980	0
228	20240503	173000	56980	4980	4980	4980	4980	0
229	20240503	172900	56980	4980	4980	4980	4980	0
230	20240503	172800	56980	4980	4980	4980	4980	0
231	20240503	172700	56980	4980	4980	4980	4980	0
232	20240503	172600	56980	4980	4980	4980	4980	0
233	20240503	172500	56980	4980	4980	4980	4980	0
234	20240503	172400	56980	4980	4980	4980	4980	0
235	20240503	172300	56980	4980	4980	4980	4980	0
236	20240503	172200	56980	4980	4980	4980	4980	0
237	20240503	172100	56980	4980	4980	4980	4980	0
238	20240503	172000	56980	4980	4980	4980	4980	0
239	20240503	171900	56980	4980	4980	4980	4980	0
240	20240503	171800	56980	4980	4980	4980	4980	0
241	20240503	171700	56980	4980	4980	4980	4980	0
242	20240503	171600	56980	4980	4980	4980	4980	1
243	20240503	171500	56980	4980	4980	4980	4980	0
244	20240503	171400	56980	4980	4980	4980	4980	0
245	20240503	171300	56980	4980	4980	4980	4980	0
246	20240503	171200	56980	4980	4980	4980	4980	0
247	20240503	171100	56980	4980	4980	4980	4980	0
248	20240503	171000	56980	4980	4980	4980	4980	0
249	20240503	170900	56980	4980	4980	4980	4980	0
250	20240503	170800	56980	4980	4980	4980	4980	0
251	20240503	170700	56980	4980	4980	4980	4980	0
252	20240503	170600	56980	4980	4980	4980	4980	0
253	20240503	170500	56980	4980	4980	4980	4980	0
254	20240503	170400	56980	4980	4980	4980	4980	0
255	20240503	170300	56980	4980	4980	4980	4980	0
256	20240503	170200	56980	4980	4980	4980	4980	0
257	20240503	170100	56980	4980	4980	4980	4980	0
258	20240503	170000	56980	4980	4980	4980	4980	0
259	20240503	165900	56980	4980	4980	4980	4980	0
260	20240503	165800	56980	4980	4980	4980	4980	0
261	20240503	165700	56980	4980	4980	4980	4980	0
262	20240503	165600	56980	4980	4980	4980	4980	0
263	20240503	165500	56980	4980	4980	4980	4980	0
264	20240503	165400	56980	4980	4980	4980	4980	0
265	20240503	165300	56980	4980	4980	4980	4980	0
266	20240503	165200	56980	4980	4980	4980	4980	0
267	20240503	165100	56980	4980	4980	4980	4980	0
268	20240503	165000	56980	4980	4980	4980	4980	0
269	20240503	164900	56980	4980	4980	4980	4980	0
270	20240503	164800	56980	4980	4980	4980	4980	0
271	20240503	164700	56980	4980	4980	4980	4980	0
272	20240503	164600	56980	4980	4980	4980	4980	1
273	20240503	164500	56980	4980	4980	4980	4980	0
274	20240503	164400	56980	4980	4980	4980	4980	0
275	20240503	164300	56980	4980	4980	4980	4980	0
276	20240503	164200	56980	4980	4980	4980	4980	0
277	20240503	164100	56980	4980	4980	4980	4980	0
278	20240503	164000	56980	4980	4980	4980	4980	0
279	20240503	163900	56980	4980	4980	4980	4980	0
280	20240503	163800	56980	4980	4980	4980	4980	0
281	20240503	163700	56980	4980	4980	4980	4980	0
282	20240503	163600	56980	4980	4980	4980	4980	0
283	20240503	163500	56980	4980	4980	4980	4980	0
284	20240503	163400	56980	4980	4980	4980	4980	0
285	20240503	163300	56980	4980	4980	4980	4980	0
286	20240503	163200	56980	4980	4980	4980	4980	0
287	20240503	163100	56980	4980	4980	4980	4980	0
288	20240503	163000	56980	4980	4980	4980	4980	0
289	20240503	162900	56980	4980	4980	4980	4980	0
290	20240503	162800	56980	4980	4980	4980	4980	0
291	20240503	162700	56980	4980	4980	4980	4980	0
292	20240503	162600	56980	4980	4980	4980	4980	0
293	20240503	162500	56980	4980	4980	4980	4980	0
294	20240503	162400	56980	4980	4980	4980	4980	0
295	20240503	162300	56980	4980	4980	4980	4980	0
296	20240503	162200	56980	4980	4980	4980	4980	0
297	20240503	162100	56980	4980	4980	4980	4980	0
298	20240503	162000	56980	4980	4980	4980	4980	0
299	20240503	161900	56980	4980	4980	4980	4980	0
300	20240503	161800	56980	4980	4980	4980	4980	0
301	20240503	161700	56980	4980	4980	4980	4980	0
302	20240503	161600	56980	4980	4980	4980	4980	1
303	20240503	161500	56980	4980	4980	4980	4980	0
304	20240503	161400	56980	4980	4980	4980	4980	0
305	20240503	161300	56980	4980	4980	4980	4980	0
306	20240503	161200	56980	4980	4980	4980	4980	0
307	20240503	161100	56980	4980	4980	4980	4980	0
308	20240503	161000	56980	4980	4980	4980	4980	0
309	20240503	160900	56980	4980	4980	4980	4980	0
310	20240503	160800	56980	4980	4980	4980	4980	0
311	20240503	160700	56980	4980	4980	4980	4980	0
312	20240503	160600	56980	4980	4980	4980	4980	0
313	20240503	160500	56980	4980	4980	4980	4980	0
314	20240503	160400	56980	4980	4980	4980	4980	0
315	20240503	160300	56980	4980	4980	4980	4980	0
316	20240503	160200	56980	4980	4980	4980	4980	0
317	20240503	160100	56980	4980	4980	4980	4980	0
318	20240503	160000	56980	4980	4980	4980	4980	0
319	20240503	155900	56980	4980	4980	4980	4980	0
320	20240503	155800	56980	4980	4980	4980	4980	0
321	20240503	155700	56980	4980	4980	4980	4980	0
322	20240503	155600	56980	4980	4980	4980	4980	0
323	20240503	155500	56980	4980	4980	4980	4980	0
324	20240503	155400	56980	4980	4980	4980	4980	0
325	20240503	155300	56980	4980	4980	4980	4980	0
326	20240503	155200	56980	4980	4980	4980	4980	0
327	20240503	155100	56980	4980	4980	4980	4980	0
328	20240503	155000	56980	4980	4980	4980	4980	0
329	20240503	154900	56980	4980	4980	4980	4980	0
330	20240503	154800	56980	4980	4980	4980	4980	0
331	20240503	154700	56980	4980	4980	4980	4980	0
332	20240503	154600	56980	4980	4980	4980	4980	1
333	20240503	154500	56980	4980	4980	4980	4980	0
334	20240503	154400	56980	4980	4980	4980	4980	0
335	20240503	154300	56980	4980	4980	4980	4980	0
336	20240503	154200	56980	4980	4980	4980	4980	0
337	20240503	154100	56980	4980	4980	4980	4980	0
338	20240503	154000	56980	4980	4980	4980	4980	0
339	20240503	153900	56980	4980	4980	4980	4980	0
340	20240503	153800	56980	4980	4980	4980	4980	0
341	20240503	153700	56980	4980	4980	4980	4980	0
342	20240503	153600	56980	4980	4980	4980	4980	0
343	20240503	153500	56980	4980	4980	4980	4980	0
344	20240503	153400	56980	4980	4980	4980	4980	0
345	20240503	153300	56980	4980	4980	4980	4980	0
346	20240503	153200	56980	4980	4980	4980	4980	0
347	20240503	153100	56980	4980	4980	4980	4980	0
348	20240503	153000	56980	4980	4980	4980	4980	0
349	20240503	152900	56980	4980	4980	4980	4980	0
350	20240503	152800	56980	4980	4980	4980	4980	0
351	20240503	152700	56980	4980	4980	4980	4980	0
352	20240503	152600	56980	4980	4980	4980	4980	0
353	20240503	152500	56980	4980	4980	4980	4980	0
354	20240503	152400	56980	4980	4980	4980	4980	0
355	20240503	152300	56980	4980	4980	4980	4980	0
356	20240503	152200	56980	4980	4980	4980	4980	0
357	20240503	152100	56980	4980	4980	4980	4980	0
358	20240503	152000	56980	4980	4980	4980	4980	0
359	20240503	151900	56980	4980	4980	4980	4980	0
360	20240503	151800	56980	4980	4980	4980	4980	0
361	20240503	151700	56980	4980	4980	4980	4980	0
362	20240503	151600	56980	4980	4980	4980	4980	0
363	20240503	151500	56980	4980	4980	4980	4980	0
364	20240503	151400	56980	4980	4980	4980	4980	0
365	20240503	151300	56980	4980	4980	4980	4980	0
366	20240503	151200	56980	4980	4980	4980	4980	0
367	20240503	151100	56980	4980	4980	4980	4980	0
368	20240503	151000	56980	4980	4980	4980	4980	0
369	20240503	150900	56980	4980	4980	4980	4980	0
370	20240503	150800	56980	4980	4980	4980	4980	0
371	20240503	150700	56980	4980	4980	4980	4980	0
372	20240503	150600	56980	4980	4980	4980	4980	0
373	20240503	150500	56980	4980	4980	4980	4980	0
374	20240503	150400	56980	4980	4980	4980	4980	0
375	20240503	150300	56980	4980	4980	4980	4980	0
376	20240503	150200	56980	4980	4980	4980	4980	0
377	20240503	150100	56980	4980	4980	4980	4980	0
378	20240503	150000	56980	4980	4980	4980	4980	0
379	20240503	145900	56980	4980	4980	4980	4980	0
380	20240503	145800	56980	4980	4980	4980	4980	0
381	20240503	145700	56980	4980	4980	4980	4980	0
382	20240503	145600	56980	4980	4980	4980	4980	0
383	20240503	145500	56980	4980	4980	4980	4980	0
384	20240503	145400	56980	4980	4980	4980	4980	0
385	20240503	145300	56980	4980	4980	4980	4980	0
386	20240503	145200	56980	4980	4980	4980	4980	0
387	20240503	145100	56980	4980	4980	4980	4980	0
388	20240503	145000	56980	4980	4980	4980	4980	0
389	20240503	144900	56980	4980	4980	4980	4980	0
390	20240503	144800	56980	4980	4980	4980	4980	0
391	20240503	144700	56980	4980	4980	4980	4980	0
392	20240503	144600	56980	4980	4980	4980	4980	0
393	20240503	144500	56980	4980	4980	4980	4980	0
394	20240503	144400	56980	4980	4980	4980	4980	0
395	20240503	144300	56980	4980	4980	4980	4980	0
396	20240503	144200	56980	4980	4980	4980	4980	0
397	20240503	144100	56980	4980	4980	4980	4980	0
398	20240503	144000	56980	4980	4980	4980	4980	0
399	20240503	143900	56980	4980	4980	4980	4980	0
400	20240503	143800	56980	4980	4980	4980	4980	0
401	20240503	143700	56980	4980	4980	4980	4980	0
402	20240503	143600	56980	4980	4980	4980	4980	0
403	20240503	143500	56980	4980	4980	4980	4980	0
404	20240503	143400	56980	4980	4980	4980	4980	0
405	20240503	143300	56980	4980	4980	4980	4980	0
406	20240503	143200	56980	4980	4980	4980	4980	0
407	20240503	143100	56980	4980	4980	4980	4980	0
408	20240503	143000	56980	4980	4980	4980	4980	0
409	20240503	142900	56980	4980	4980	4980	4980	0
410	20240503	142800	56980	4980	4980	4980	4980	0
411	20240503	142700	56980	4980	4980	4980	4980	0
412	20240503	142600	56980	4980	4980	4980	4980	0
413	20240503	142500	56980	4980	4980	4980	4980	0
414	20240503	142400	56980	4980	4980	4980	4980	0
415	20240503	142300	56980	4980	4980	4980	4980	0
416	20240503	142200	56980	4980	4980	4980	4980	0
417	20240503	142100	56980	4980	4980	4980	4980	0
418	20240503	142000	56980	4980	4980	4980	4980	0
419	20240503	141900	56980	4980	4980	4980	4980	0
420	20240503	141800	56980	4980	4980	4980	4980	0
421	20240503	141700	56980	4980	4980	4980	4980	0
422	20240503	141600	56980	4980	4980	4980	4980	0
423	20240503	141500	56980	4980	4980	4980	4980	0
424	20240503	141400	56980	4980	4980	4980	4980	0
425	20240503	141300	56980	4980	4980	4980	4980	0
426	20240503	141200	56980	4980	4980	4980	4980	0
427	20240503	141100	56980	4980	4980	4980	4980	0
428	20240503	141000	56980	4980	4980	4980	4980	0
429	20240503	140900	56980	4980	4980	4980	4980	0
430	20240503	140800	56980	4980	4980	4980	4980	0
431	20240503	140700	56980	4980	4980	4980	4980	0
432	20240503	140600	56980	4980	4980	4980	4980	0
433	20240503	140500	56980	4980	4980	4980	4980	0
434	20240503	140400	56980	4980	4980	4980	4980	0
435	20240503	140300	56980	4980	4980	4980	4980	0
436	20240503	140200	56980	4980	4980	4980	4980	0
437	20240503	140100	56980	4980	4980	4980	4980	0
438	20240503	140000	56980	4980	4980	4980	4980	0
439	20240503	135900	56980	4980	4980	4980	4980	0
440	20240503	135800	56980	4980	4980	4980	4980	0
441	20240503	135700	56980	4980	4980	4980	4980	0
442	20240503	135600	56980	4980	4980	4980	4980	0
443	20240503	135500	56980	4980	4980	4980	4980	0
444	20240503	135400	56980	4980	4980	4980	4980	0
445	20240503	135300	56980	4980	4980	4980	4980	0
446	20240503	135200	56980	4980	4980	4980	4980	0
447	20240503	135100	56980	4980	4980	4980	4980	0
448	20240503	135000	56980	4980	4980	4980	4980	0
449	20240503	134900	56980	4980	4980	4980	4980	0
450	20240503	134800	56980	4980	4980	4980	4980	0
451	20240503	134700	56980	4980	4980	4980	4980	0
452	20240503	134600	56980	4980	4980	4980	4980	0
453	20240503	134500	56980	4980	4980	4980	4980	0
454	20240503	134400	56980	4980	4980	4980	4980	0
455	20240503	134300	56980	4980	4980	4980	4980	0
456	20240503	134200	56980	4980	4980	4980	4980	0
457	20240503	134100	56980	4980	4980	4980	4980	0
458	20240503	134000	56980	4980	4980	4980	4980	0
459	20240503	133900	56980	4980	4980	4980	4980	0
460	20240503	133800	56980	4980	4980	4980	4980	0
461	20240503	133700	56980	4980	4980	4980	4980	0
462	20240503	133600	56980	4980	4980	4980	4980	0
463	20240503	133500	56980	4980	4980	4980	4980	0
464	20240503	133400	56980	4980	4980	4980	4980	0
465	20240503	133300	56980	4980	4980	4980	4980	0
466	20240503	133200	56980	4980	4980	4980	4980	0
467	20240503	133100	56980	4980	4980	4980	4980	0
468	20240503	133000	56980	4980	4980	4980	4980	0
469	20240503	132900	56980	4980	4980	4980	4980	0
470	20240503	132800	56980	4980	4980	4980	4980	0
471	20240503	132700	56980	4980	4980	4980	4980	0
472	20240503	132600	56980	4980	4980	4980	4980	0
473	20240503	132500	56980	4980	4980	4980	4980	0
474	20240503	132400	56980	4980	4980	4980	4980	0
475	20240503	132300	56980	4980	4980	4980	4980	0
476	20240503	132200	56980	4980	4980	4980	4980	0
477	20240503	132100	56980	4980	4980	4980	4980	0
478	20240503	132000	56980	4980	4980	4980	4980	0
479	20240503	131900	56980	4980	4980	4980	4980	0
480	20240503	131800	56980	4980	4980	4980	4980	0
481	20240503	131700	56980	4980	4980	4980	4980	0
482	20240503	131600	56980	4980	4980	4980	4980	0
483	20240503	131500	56980	4980	4980	4980	4980	0
484	20240503	131400	56980	4980	4980	4980	4980	0
485	20240503	131300	56980	4980	4980	4980	4980	0
486	20240503	131200	56980	4980	4980	4980	4980	0
487	20240503	131100	56980	4980	4980	4980	4980	0
488	20240503	131000	56980	4980	4980	4980	4980	0
489	20240503	130900	56980	4980	4980	4980	4980	0
490	20240503	130800	56980	4980	4980	4980	4980	0
491	20240503	130700	56980	4980	4980	4980	4980	0
492	20240503	130600	56980	4980	4980	4980	4980	0
493	20240503	130500	56980	4980	4980	4980	4980	0
494	20240503	130400	56980	4980	4980	4980	4980	0
495	20240503	130300	56980	4980	4980	4980	4980	0
496	20240503	130200	56980	4980	4980	4980	4980	0
497	20240503	130100	56980	4980	4980	4980	4980	0
498	20240503	130000	56980	4980	4980	4980	4980	0
499	20240503	125900	56980	4980	4980	4980	4980	0
500	20240503	125800	56980	4980	4980	4980	4980	0
501	20240503	125700	56980	4980	4980	4980	4980	0
502	20240503	125600	56980	4980	4980	4980	4980	0
503	20240503	125500	56980	4980	4980	4980	4980	0
504	20240503	125400	56980	4980	4980	4980	4980	0
505	20240503	125300	56980	4980	4980	4980	4980	0
506	20240503	125200	56980	4980	4980	4980	4980	0
507	20240503	125100	56980	4980	4980	4980	4980	0
508	20240503	125000	56980	4980	4980	4980	4980	0
509	20240503	124900	56980	4980	4980	4980	4980	0
510	20240503	124800	56980	4980	4980	4980	4980	0
511	20240503	124700	56980	4980	4980	4980	4980	0
512	20240503	124600	56980	4980	4980	4980	4980	0
513	20240503	124500	56980	4980	4980	4980	4980	0
514	20240503	124400	56980	4980	4980	4980	4980	0
515	20240503	124300	56980	4980	4980	4980	4980	0
516	20240503	124200	56980	4980	4980	4980	4980	0
517	20240503	124100	56980	4980	4980	4980	4980	0
518	20240503	124000	56980	4980	4980	4980	4980	0
519	20240503	123900	56980	4980	4980	4980	4980	0
520	20240503	123800	56980	4980	4980	4980	4980	0
521	20240503	123700	56980	4980	4980	4980	4980	0
522	20240503	123600	56980	4980	4980	4980	4980	0
523	20240503	123500	56980	4980	4980	4980	4980	0
524	20240503	123400	56980	4980	4980	4980	4980	0
525	20240503	123300	56980	4980	4980	4980	4980	0
526	20240503	123200	56980	4980	4980	4980	4980	0
527	20240503	123100	56980	4980	4980	4980	4980	0
528	20240503	123000	56980	4980	4980	4980	4980	0
529	20240503	122900	56980	4980	4980	4980	4980	0
530	20240503	122800	56980	4980	4980	4980	4980	0
531	20240503	122700	56980	4980	4980	4980	4980	0
532	20240503	122600	56980	4980	4980	4980	4980	0
533	20240503	122500	56980	4980	4980	4980	4980	0
534	20240503	122400	56980	4980	4980	4980	4980	0
535	20240503	122300	56980	4980	4980	4980	4980	0
536	20240503	122200	56980	4980	4980	4980	4980	0
537	20240503	122100	56980	4980	4980	4980	4980	0
538	20240503	122000	56980	4980	4980	4980	4980	0
539	20240503	121900	56980	4980	4980	4980	4980	0
540	20240503	121800	56980	4980	4980	4980	4980	0
541	20240503	121700	56980	4980	4980	4980	4980	0
542	20240503	121600	56980	4980	4980	4980	4980	0
543	20240503	121500	56980	4980	4980	4980	4980	0
544	20240503	121400	56980	4980	4980	4980	4980	0
545	20240503	121300	56980	4980	4980	4980	4980	0
546	20240503	121200	56980	4980	4980	4980	4980	0
547	20240503	121100	56980	4980	4980	4980	4980	0
548	20240503	121000	56980	4980	4980	4980	4980	0
549	20240503	120900	56980	4980	4980	4980	4980	0
550	20240503	120800	56980	4980	4980	4980	4980	0
551	20240503	120700	56980	4980	4980	4980	4980	0
552	20240503	120600	56980	4980	4980	4980	4980	0
553	20240503	120500	56980	4980	4980	4980	4980	0
554	20240503	120400	56980	4980	4980	4980	4980	0
555	20240503	120300	56980	4980	4980	4980	4980	0
556	20240503	120200	56980	4980	4980	4980	4980	0
557	20240503	120100	56980	4980	4980	4980	4980	0
558	20240503	120000	56980	4980	4980	4980	4980	0
559	20240503	115900	56980	4980	4980	4980	4980	0
560	20240503	115800	56980	4980	4980	4980	4980	0
561	20240503	115700	56980	4980	4980	4980	4980	0
562	20240503	115600	56980	4980	4980	4980	4980	0
563	20240503	115500	56980	4980	4980	4980	4980	0
564	20240503	115400	56980	4980	4980	4980	4980	0
565	20240503	115300	56980	4980	4980	4980	4980	0
566	20240503	115200	56980	4980	4980	4980	4980	0
567	20240503	115100	56980	4980	4980	4980	4980	0
568	20240503	115000	56980	4980	4980	4980	4980	0
569	20240503	114900	56980	4980	4980	4980	4980	0
570	20240503	114800	56980	4980	4980	4980	4980	0
571	20240503	114700	56980	4980	4980	4980	4980	0
572	20240503	114600	56980	4980	4980	4980	4980	0
573	20240503	114500	56980	4980	4980	4980	4980	0
574	20240503	114400	56980	4980	4980	4980	4980	0
575	20240503	114300	56980	4980	4980	4980	4980	0
576	20240503	114200	56980	4980	4980	4980	4980	0
577	20240503	114100	56980	4980	4980	4980	4980	0
578	20240503	114000	56980	4980	4980	4980	4980	0
579	20240503	113900	56980	4980	4980	4980	4980	0
580	20240503	113800	56980	4980	4980	4980	4980	0
581	20240503	113700	56980	4980	4980	4980	4980	0
582	20240503	113600	56980	4980	4980	4980	4980	0
583	20240503	113500	56980	4980	4980	4980	4980	0
584	20240503	113400	56980	4980	4980	4980	4980	0
585	20240503	113300	56980	4980	4980	4980	4980	0
586	20240503	113200	56980	4980	4980	4980	4980	0
587	20240503	113100	56980	4980	4980	4980	4980	0
588	20240503	113000	56980	4980	4980	4980	4980	0
589	20240503	112900	56980	4980	4980	4980	4980	0
590	20240503	112800	56980	4980	4980	4980	4980	0
591	20240503	112700	56980	4980	4980	4980	4980	0
592	20240503	112600	56980	4980	4980	4980	4980	0
593	20240503	112500	56980	4980	4980	4980	4980	0
594	20240503	112400	56980	4980	4980	4980	4980	0
595	20240503	112300	56980	4980	4980	4980	4980	0
596	20240503	112200	56980	4980	4980	4980	4980	0
597	20240503	112100	56980	4980	4980	4980	4980	0
598	20240503	112000	56980	4980	4980	4980	4980	0
599	20240503	111900	56980	4980	4980	4980	4980	0
600	20240503	111800	56980	4980	4980	4980	4980	0
601	20240503	111700	56980	4980	4980	4980	4980	0
602	20240503	111600	56980	4980	4980	4980	4980	0
603	20240503	111500	56980	4980	4980	4980	4980	0
604	20240503	111400	56980	4980	4980	4980	4980	0
605	20240503	111300	56980	4980	4980	4980	4980	0
606	20240503	111200	56980	4980	4980	4980	4980	0
607	20240503	111100	56980	4980	4980	4980	4980	0
608	20240503	111000	56980	4980	4980	4980	4980	0
609	20240503	110900	56980	4980	4980	4980	4980	0
610	20240503	110800	56980	4980	4980	4980	4980	0
611	20240503	110700	56980	4980	4980	4980	4980	0
612	20240503	110600	56980	4980	4980	4980	4980	0
613	20240503	110500	56980	4980	4980	4980	4980	0
614	20240503	110400	56980	4980	4980	4980	4980	0
615	20240503	110300	56980	4980	4980	4980	4980	0
616	20240503	110200	56980	4980	4980	4980	4980	0
617	20240503	110100	56980	4980	4980	4980	4980	0
618	20240503	110000	56980	4980	4980	4980	4980	0
619	20240503	105900	56980	4980	4980	4980	4980	0
620	20240503	105800	56980	4980	4980	4980	4980	0
621	20240503	105700	56980	4980	4980	4980	4980	0
622	20240503	105600	56980	4980	4980	4980	4980	0
623	20240503	105500	56980	4980	4980	4980	4980	0
624	20240503	105400	56980	4980	4980	4980	4980	0
625	20240503	105300	56980	4980	4980	4980	4980	0
626	20240503	105200	56980	4980	4980	4980	4980	0
627	20240503	105100	56980	4980	4980	4980	4980	0
628	20240503	105000	56980	4980	4980	4980	4980	0
629	20240503	104900	56980	4980	4980	4980	4980	0
630	20240503	104800	56980	4980	4980	4980	4980	0
631	20240503	104700	56980	4980	4980	4980	4980	0
632	20240503	104600	56980	4980	4980	4980	4980	0
633	20240503	104500	56980	4980	4980	4980	4980	0
634	20240503	104400	56980	4980	4980	4980	4980	0
635	20240503	104300	56980	4980	4980	4980	4980	0
636	20240503	104200	56980	4980	4980	4980	4980	0
637	20240503	104100	56980	4980	4980	4980	4980	0
638	20240503	104000	56980	4980	4980	4980	4980	0
639	20240503	103900	56980	4980	4980	4980	4980	0
640	20240503	103800	56980	4980	4980	4980	4980	0
641	20240503	103700	56980	4980	4980	4980	4980	0
642	20240503	103600	56980	4980	4980	4980	4980	0
643	20240503	103500	56980	4980	4980	4980	4980	0
644	20240503	103400	56980	4980	4980	4980	4980	0
645	20240503	103300	56980	4980	4980	4980	4980	0
646	20240503	103200	56980	4980	4980	4980	4980	0
647	20240503	103100	56980	4980	4980	4980	4980	0
648	20240503	103000	56980	4980	4980	4980	4980	0
649	20240503	102900	56980	4980	4980	4980	4980	0
650	20240503	102800	56980	4980	4980	4980	4980	0
651	20240503	102700	56980	4980	4980	4980	4980	0
652	20240503	102600	56980	4980	4980	4980	4980	0
653	20240503	102500	56980	4980	4980	4980	4980	0
654	20240503	102400	56980	4980	4980	4980	4980	0
655	20240503	102300	56980	4980	4980	4980	4980	0
656	20240503	102200	56980	4980	4980	4980	4980	0
657	20240503	102100	56980	4980	4980	4980	4980	0
658	20240503	102000	56980	4980	4980	4980	4980	0
659	20240503	101900	56980	4980	4980	4980	4980	0
660	20240503	101800	56980	4980	4980	4980	4980	0
661	20240503	101700	56980	4980	4980	4980	4980	0
662	20240503	101600	56980	4980	4980	4980	4980	0
663	20240503	101500	56980	4980	4980	4980	4980	0
664	20240503	101400	56980	4980	4980	4980	4980	0
665	20240503	101300	56980	4980	4980	4980	4980	0
666	20240503	101200	56980	4980	4980	4980	4980	0
667	20240503	101100	56980	4980	4980	4980	4980	0
668	20240503	101000	56980	4980	4980	4980	4980	0
669	20240503	100900	56980	4980	4980	4980	4980	0
670	20240503	100800	56980	4980	4980	4980	4980	0
671	20240503	100700	56980	4980	4980	4980	4980	0
672	20240503	100600	56980	4980	4980	4980	4980	0
673	20240503	100500	56980	4980	4980	4980	4980	0
674	20240503	100400	56980	4980	4980	4980	4980	0
675	20240503	100300	56980	4980	4980	4980	4980	0
676	20240503	100200	56980	4980	4980	4980	4980	0
677	20240503	100100	56980	4980	4980	4980	4980	0
678	20240503	100000	56980	4980	4980	4980	4980	0
679	20240503	095900	56980	4980	4980	4980	4980	0
680	20240503	095800	56980	4980	4980	4980	4980	0
681	20240503	095700	56980	4980	4980	4980	4980	0
682	20240503	095600	56980	4980	4980	4980	4980	0
683	20240503	095500	56980	4980	4980	4980	4980	0
684	20240503	095400	56980	4980	4980	4980	4980	0
685	20240503	095300	56980	4980	4980	4980	4980	0
686	20240503	095200	56980	4980	4980	4980	4980	0
687	20240503	095100	56980	4980	4980	4980	4980	0
688	20240503	095000	56980	4980	4980	4980	4980	0
689	20240503	094900	56980	4980	4980	4980	4980	0
690	20240503	094800	56980	4980	4980	4980	4980	0
691	20240503	094700	56980	4980	4980	4980	4980	0
692	20240503	094600	56980	4980	4980	4980	4980	0
693	20240503	094500	56980	4980	4980	4980	4980	0
694	20240503	094400	56980	4980	4980	4980	4980	0
695	20240503	094300	56980	4980	4980	4980	4980	0
696	20240503	094200	56980	4980	4980	4980	4980	0
697	20240503	094100	56980	4980	4980	4980	4980	0
698	20240503	094000	56980	4980	4980	4980	4980	0
699	20240503	093900	56980	4980	4980	4980	4980	0
700	20240503	093800	56980	4980	4980	4980	4980	0
701	20240503	093700	56980	4980	4980	4980	4980	0
702	20240503	093600	56980	4980	4980	4980	4980	0
703	20240503	093500	56980	4980	4980	4980	4980	0
704	20240503	093400	56980	4980	4980	4980	4980	0
705	20240503	093300	56980	4980	4980	4980	4980	0
706	20240503	093200	56980	4980	4980	4980	4980	0
707	20240503	093100	56980	4980	4980	4980	4980	0
708	20240503	093000	56980	4980	4980	4980	4980	0
709	20240503	092900	56980	4980	4980	4980	4980	0
710	20240503	092800	56980	4980	4980	4980	4980	0
711	20240503	092700	56980	4980	4980	4980	4980	0
712	20240503	092600	56980	4980	4980	4980	4980	1
713	20240503	092500	52000	4700	4700	4700	4700	0
714	20240503	092400	52000	4700	4700	4700	4700	0
715	20240503	092300	52000	4700	4700	4700	4700	10
716	20240503	092200	5000	5000	5000	5000	5000	0
717	20240503	092100	5000	5000	5000	5000	5000	0
718	20240503	092000	5000	5000	5000	5000	5000	0
719	20240503	091900	5000	5000	5000	5000	5000	0
720	20240503	091800	5000	5000	5000	5000	5000	0
721	20240503	091700	5000	5000	5000	5000	5000	0
722	20240503	091600	5000	5000	5000	5000	5000	0
723	20240503	091500	5000	5000	5000	5000	5000	0
724	20240503	091400	5000	5000	5000	5000	5000	0
725	20240503	091300	5000	5000	5000	5000	5000	0
726	20240503	091200	5000	5000	5000	5000	5000	0
727	20240503	091100	5000	5000	5000	5000	5000	0
728	20240503	091000	5000	5000	5000	5000	5000	0
729	20240503	090900	5000	5000	5000	5000	5000	0
730	20240503	090800	5000	5000	5000	5000	5000	0
731	20240503	090700	5000	5000	5000	5000	5000	0
732	20240503	090600	5000	5000	5000	5000	5000	0
733	20240503	090500	5000	5000	5000	5000	5000	0
734	20240503	090400	5000	5000	5000	5000	5000	0
735	20240503	090300	5000	5000	5000	5000	5000	0
736	20240503	090200	5000	5000	5000	5000	5000	0
737	20240503	090100	5000	5000	5000	5000	5000	0
738	20240503	090000	5000	5000	5000	5000	5000	1