KissMeData/206950/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	203300	935975	2450	2450	2450	2450	29
3	20240509	203200	935975	2450	2450	2450	2450	0
4	20240509	203100	935975	2450	2450	2450	2450	0
5	20240509	203000	935975	2450	2450	2450	2450	0
6	20240509	202900	935975	2450	2450	2450	2450	0
7	20240509	202800	935975	2450	2450	2450	2450	0
8	20240509	202700	935975	2450	2450	2450	2450	0
9	20240509	202600	935975	2450	2450	2450	2450	0
10	20240509	202500	935975	2450	2450	2450	2450	0
11	20240509	202400	935975	2450	2450	2450	2450	0
12	20240509	202300	935975	2450	2450	2450	2450	0
13	20240509	202200	935975	2450	2450	2450	2450	0
14	20240509	202100	935975	2450	2450	2450	2450	0
15	20240509	202000	935975	2450	2450	2450	2450	0
16	20240509	201900	935975	2450	2450	2450	2450	0
17	20240509	201800	935975	2450	2450	2450	2450	0
18	20240509	201700	935975	2450	2450	2450	2450	0
19	20240509	201600	935975	2450	2450	2450	2450	0
20	20240509	201500	935975	2450	2450	2450	2450	0
21	20240509	201400	935975	2450	2450	2450	2450	0
22	20240509	201300	935975	2450	2450	2450	2450	0
23	20240509	201200	935975	2450	2450	2450	2450	0
24	20240509	201100	935975	2450	2450	2450	2450	0
25	20240509	201000	935975	2450	2450	2450	2450	0
26	20240509	200900	935975	2450	2450	2450	2450	0
27	20240509	200800	935975	2450	2450	2450	2450	0
28	20240509	200700	935975	2450	2450	2450	2450	0
29	20240509	200600	935975	2450	2450	2450	2450	0
30	20240509	200500	935975	2450	2450	2450	2450	0
31	20240509	200400	935975	2450	2450	2450	2450	0
32	20240509	200300	935975	2450	2450	2450	2450	29
33	20240509	200200	935975	2450	2450	2450	2450	0
34	20240509	200100	935975	2450	2450	2450	2450	0
35	20240509	200000	935975	2450	2450	2450	2450	0
36	20240509	195900	935975	2450	2450	2450	2450	0
37	20240509	195800	935975	2450	2450	2450	2450	0
38	20240509	195700	935975	2450	2450	2450	2450	0
39	20240509	195600	935975	2450	2450	2450	2450	0
40	20240509	195500	935975	2450	2450	2450	2450	0
41	20240509	195400	935975	2450	2450	2450	2450	0
42	20240509	195300	935975	2450	2450	2450	2450	0
43	20240509	195200	935975	2450	2450	2450	2450	0
44	20240509	195100	935975	2450	2450	2450	2450	0
45	20240509	195000	935975	2450	2450	2450	2450	0
46	20240509	194900	935975	2450	2450	2450	2450	0
47	20240509	194800	935975	2450	2450	2450	2450	0
48	20240509	194700	935975	2450	2450	2450	2450	0
49	20240509	194600	935975	2450	2450	2450	2450	0
50	20240509	194500	935975	2450	2450	2450	2450	0
51	20240509	194400	935975	2450	2450	2450	2450	0
52	20240509	194300	935975	2450	2450	2450	2450	0
53	20240509	194200	935975	2450	2450	2450	2450	0
54	20240509	194100	935975	2450	2450	2450	2450	0
55	20240509	194000	935975	2450	2450	2450	2450	0
56	20240509	193900	935975	2450	2450	2450	2450	0
57	20240509	193800	935975	2450	2450	2450	2450	0
58	20240509	193700	935975	2450	2450	2450	2450	0
59	20240509	193600	935975	2450	2450	2450	2450	0
60	20240509	193500	935975	2450	2450	2450	2450	0
61	20240509	193400	935975	2450	2450	2450	2450	0
62	20240509	193300	935975	2450	2450	2450	2450	29
63	20240509	193200	935975	2450	2450	2450	2450	0
64	20240509	193100	935975	2450	2450	2450	2450	0
65	20240509	193000	935975	2450	2450	2450	2450	0
66	20240509	192900	935975	2450	2450	2450	2450	0
67	20240509	192800	935975	2450	2450	2450	2450	0
68	20240509	192700	935975	2450	2450	2450	2450	0
69	20240509	192600	935975	2450	2450	2450	2450	0
70	20240509	192500	935975	2450	2450	2450	2450	0
71	20240509	192400	935975	2450	2450	2450	2450	0
72	20240509	192300	935975	2450	2450	2450	2450	0
73	20240509	192200	935975	2450	2450	2450	2450	0
74	20240509	192100	935975	2450	2450	2450	2450	0
75	20240509	192000	935975	2450	2450	2450	2450	0
76	20240509	191900	935975	2450	2450	2450	2450	0
77	20240509	191800	935975	2450	2450	2450	2450	0
78	20240509	191700	935975	2450	2450	2450	2450	0
79	20240509	191600	935975	2450	2450	2450	2450	0
80	20240509	191500	935975	2450	2450	2450	2450	0
81	20240509	191400	935975	2450	2450	2450	2450	0
82	20240509	191300	935975	2450	2450	2450	2450	0
83	20240509	191200	935975	2450	2450	2450	2450	0
84	20240509	191100	935975	2450	2450	2450	2450	0
85	20240509	191000	935975	2450	2450	2450	2450	0
86	20240509	190900	935975	2450	2450	2450	2450	0
87	20240509	190800	935975	2450	2450	2450	2450	0
88	20240509	190700	935975	2450	2450	2450	2450	0
89	20240509	190600	935975	2450	2450	2450	2450	0
90	20240509	190500	935975	2450	2450	2450	2450	0
91	20240509	190400	935975	2450	2450	2450	2450	0
92	20240509	190300	935975	2450	2450	2450	2450	29
93	20240509	190200	935975	2450	2450	2450	2450	0
94	20240509	190100	935975	2450	2450	2450	2450	0
95	20240509	190000	935975	2450	2450	2450	2450	0
96	20240509	185900	935975	2450	2450	2450	2450	0
97	20240509	185800	935975	2450	2450	2450	2450	0
98	20240509	185700	935975	2450	2450	2450	2450	0
99	20240509	185600	935975	2450	2450	2450	2450	0
100	20240509	185500	935975	2450	2450	2450	2450	0
101	20240509	185400	935975	2450	2450	2450	2450	0
102	20240509	185300	935975	2450	2450	2450	2450	0
103	20240509	185200	935975	2450	2450	2450	2450	0
104	20240509	185100	935975	2450	2450	2450	2450	0
105	20240509	185000	935975	2450	2450	2450	2450	0
106	20240509	184900	935975	2450	2450	2450	2450	0
107	20240509	184800	935975	2450	2450	2450	2450	0
108	20240509	184700	935975	2450	2450	2450	2450	0
109	20240509	184600	935975	2450	2450	2450	2450	0
110	20240509	184500	935975	2450	2450	2450	2450	0
111	20240509	184400	935975	2450	2450	2450	2450	0
112	20240509	184300	935975	2450	2450	2450	2450	0
113	20240509	184200	935975	2450	2450	2450	2450	0
114	20240509	184100	935975	2450	2450	2450	2450	0
115	20240509	184000	935975	2450	2450	2450	2450	0
116	20240509	183900	935975	2450	2450	2450	2450	0
117	20240509	183800	935975	2450	2450	2450	2450	0
118	20240509	183700	935975	2450	2450	2450	2450	0
119	20240509	183600	935975	2450	2450	2450	2450	0
120	20240509	183500	935975	2450	2450	2450	2450	0
121	20240509	183400	935975	2450	2450	2450	2450	0
122	20240509	183300	935975	2450	2450	2450	2450	29
123	20240509	183200	935975	2450	2450	2450	2450	0
124	20240509	183100	935975	2450	2450	2450	2450	0
125	20240509	183000	935975	2450	2450	2450	2450	0
126	20240509	182900	935975	2450	2450	2450	2450	0
127	20240509	182800	935975	2450	2450	2450	2450	0
128	20240509	182700	935975	2450	2450	2450	2450	0
129	20240509	182600	935975	2450	2450	2450	2450	0
130	20240509	182500	935975	2450	2450	2450	2450	0
131	20240509	182400	935975	2450	2450	2450	2450	0
132	20240509	182300	935975	2450	2450	2450	2450	0
133	20240509	182200	935975	2450	2450	2450	2450	0
134	20240509	182100	935975	2450	2450	2450	2450	0
135	20240509	182000	935975	2450	2450	2450	2450	0
136	20240509	181900	935975	2450	2450	2450	2450	0
137	20240509	181800	935975	2450	2450	2450	2450	0
138	20240509	181700	935975	2450	2450	2450	2450	0
139	20240509	181600	935975	2450	2450	2450	2450	0
140	20240509	181500	935975	2450	2450	2450	2450	0
141	20240509	181400	935975	2450	2450	2450	2450	0
142	20240509	181300	935975	2450	2450	2450	2450	0
143	20240509	181200	935975	2450	2450	2450	2450	0
144	20240509	181100	935975	2450	2450	2450	2450	0
145	20240509	181000	935975	2450	2450	2450	2450	0
146	20240509	180900	935975	2450	2450	2450	2450	0
147	20240509	180800	935975	2450	2450	2450	2450	0
148	20240509	180700	935975	2450	2450	2450	2450	0
149	20240509	180600	935975	2450	2450	2450	2450	0
150	20240509	180500	935975	2450	2450	2450	2450	0
151	20240509	180400	935975	2450	2450	2450	2450	0
152	20240509	180300	935975	2450	2450	2450	2450	29
153	20240509	180200	935975	2450	2450	2450	2450	0
154	20240509	180100	935975	2450	2450	2450	2450	0
155	20240509	180000	935975	2450	2450	2450	2450	0
156	20240509	175900	935975	2450	2450	2450	2450	0
157	20240509	175800	935975	2450	2450	2450	2450	0
158	20240509	175700	935975	2450	2450	2450	2450	0
159	20240509	175600	935975	2450	2450	2450	2450	0
160	20240509	175500	935975	2450	2450	2450	2450	0
161	20240509	175400	935975	2450	2450	2450	2450	0
162	20240509	175300	935975	2450	2450	2450	2450	0
163	20240509	175200	935975	2450	2450	2450	2450	0
164	20240509	175100	935975	2450	2450	2450	2450	0
165	20240509	175000	935975	2450	2450	2450	2450	0
166	20240509	174900	935975	2450	2450	2450	2450	0
167	20240509	174800	935975	2450	2450	2450	2450	0
168	20240509	174700	935975	2450	2450	2450	2450	0
169	20240509	174600	935975	2450	2450	2450	2450	0
170	20240509	174500	935975	2450	2450	2450	2450	0
171	20240509	174400	935975	2450	2450	2450	2450	0
172	20240509	174300	935975	2450	2450	2450	2450	0
173	20240509	174200	935975	2450	2450	2450	2450	0
174	20240509	174100	935975	2450	2450	2450	2450	0
175	20240509	174000	935975	2450	2450	2450	2450	0
176	20240509	173900	935975	2450	2450	2450	2450	0
177	20240509	173800	935975	2450	2450	2450	2450	0
178	20240509	173700	935975	2450	2450	2450	2450	0
179	20240509	173600	935975	2450	2450	2450	2450	0
180	20240509	173500	935975	2450	2450	2450	2450	0
181	20240509	173400	935975	2450	2450	2450	2450	0
182	20240509	173300	935975	2450	2450	2450	2450	29
183	20240509	173200	935975	2450	2450	2450	2450	0
184	20240509	173100	935975	2450	2450	2450	2450	0
185	20240509	173000	935975	2450	2450	2450	2450	0
186	20240509	172900	935975	2450	2450	2450	2450	0
187	20240509	172800	935975	2450	2450	2450	2450	0
188	20240509	172700	935975	2450	2450	2450	2450	0
189	20240509	172600	935975	2450	2450	2450	2450	0
190	20240509	172500	935975	2450	2450	2450	2450	0
191	20240509	172400	935975	2450	2450	2450	2450	0
192	20240509	172300	935975	2450	2450	2450	2450	0
193	20240509	172200	935975	2450	2450	2450	2450	0
194	20240509	172100	935975	2450	2450	2450	2450	0
195	20240509	172000	935975	2450	2450	2450	2450	0
196	20240509	171900	935975	2450	2450	2450	2450	0
197	20240509	171800	935975	2450	2450	2450	2450	0
198	20240509	171700	935975	2450	2450	2450	2450	0
199	20240509	171600	935975	2450	2450	2450	2450	0
200	20240509	171500	935975	2450	2450	2450	2450	0
201	20240509	171400	935975	2450	2450	2450	2450	0
202	20240509	171300	935975	2450	2450	2450	2450	0
203	20240509	171200	935975	2450	2450	2450	2450	0
204	20240509	171100	935975	2450	2450	2450	2450	0
205	20240509	171000	935975	2450	2450	2450	2450	0
206	20240509	170900	935975	2450	2450	2450	2450	0
207	20240509	170800	935975	2450	2450	2450	2450	0
208	20240509	170700	935975	2450	2450	2450	2450	0
209	20240509	170600	935975	2450	2450	2450	2450	0
210	20240509	170500	935975	2450	2450	2450	2450	0
211	20240509	170400	935975	2450	2450	2450	2450	0
212	20240509	170300	935975	2450	2450	2450	2450	29
213	20240509	170200	935975	2450	2450	2450	2450	0
214	20240509	170100	935975	2450	2450	2450	2450	0
215	20240509	170000	935975	2450	2450	2450	2450	0
216	20240509	165900	935975	2450	2450	2450	2450	0
217	20240509	165800	935975	2450	2450	2450	2450	0
218	20240509	165700	935975	2450	2450	2450	2450	0
219	20240509	165600	935975	2450	2450	2450	2450	0
220	20240509	165500	935975	2450	2450	2450	2450	0
221	20240509	165400	935975	2450	2450	2450	2450	0
222	20240509	165300	935975	2450	2450	2450	2450	0
223	20240509	165200	935975	2450	2450	2450	2450	0
224	20240509	165100	935975	2450	2450	2450	2450	0
225	20240509	165000	935975	2450	2450	2450	2450	0
226	20240509	164900	935975	2450	2450	2450	2450	0
227	20240509	164800	935975	2450	2450	2450	2450	0
228	20240509	164700	935975	2450	2450	2450	2450	0
229	20240509	164600	935975	2450	2450	2450	2450	0
230	20240509	164500	935975	2450	2450	2450	2450	0
231	20240509	164400	935975	2450	2450	2450	2450	0
232	20240509	164300	935975	2450	2450	2450	2450	0
233	20240509	164200	935975	2450	2450	2450	2450	0
234	20240509	164100	935975	2450	2450	2450	2450	0
235	20240509	164000	935975	2450	2450	2450	2450	0
236	20240509	163900	935975	2450	2450	2450	2450	0
237	20240509	163800	935975	2450	2450	2450	2450	0
238	20240509	163700	935975	2450	2450	2450	2450	0
239	20240509	163600	935975	2450	2450	2450	2450	0
240	20240509	163500	935975	2450	2450	2450	2450	0
241	20240509	163400	935975	2450	2450	2450	2450	0
242	20240509	163300	935975	2450	2450	2450	2450	29
243	20240509	163200	935975	2450	2450	2450	2450	0
244	20240509	163100	935975	2450	2450	2450	2450	0
245	20240509	163000	935975	2450	2450	2450	2450	0
246	20240509	162900	935975	2450	2450	2450	2450	0
247	20240509	162800	935975	2450	2450	2450	2450	0
248	20240509	162700	935975	2450	2450	2450	2450	0
249	20240509	162600	935975	2450	2450	2450	2450	0
250	20240509	162500	935975	2450	2450	2450	2450	0
251	20240509	162400	935975	2450	2450	2450	2450	0
252	20240509	162300	935975	2450	2450	2450	2450	0
253	20240509	162200	935975	2450	2450	2450	2450	0
254	20240509	162100	935975	2450	2450	2450	2450	0
255	20240509	162000	935975	2450	2450	2450	2450	0
256	20240509	161900	935975	2450	2450	2450	2450	0
257	20240509	161800	935975	2450	2450	2450	2450	0
258	20240509	161700	935975	2450	2450	2450	2450	0
259	20240509	161600	935975	2450	2450	2450	2450	0
260	20240509	161500	935975	2450	2450	2450	2450	0
261	20240509	161400	935975	2450	2450	2450	2450	0
262	20240509	161300	935975	2450	2450	2450	2450	0
263	20240509	161200	935975	2450	2450	2450	2450	0
264	20240509	161100	935975	2450	2450	2450	2450	0
265	20240509	161000	935975	2450	2450	2450	2450	0
266	20240509	160900	935975	2450	2450	2450	2450	0
267	20240509	160800	935975	2450	2450	2450	2450	0
268	20240509	160700	935975	2450	2450	2450	2450	0
269	20240509	160600	935975	2450	2450	2450	2450	0
270	20240509	160500	935975	2450	2450	2450	2450	0
271	20240509	160400	935975	2450	2450	2450	2450	0
272	20240509	160300	935975	2450	2450	2450	2450	29
273	20240509	160200	935975	2450	2450	2450	2450	0
274	20240509	160100	935975	2450	2450	2450	2450	0
275	20240509	160000	935975	2450	2450	2450	2450	0
276	20240509	155900	935975	2450	2450	2450	2450	0
277	20240509	155800	935975	2450	2450	2450	2450	0
278	20240509	155700	935975	2450	2450	2450	2450	0
279	20240509	155600	935975	2450	2450	2450	2450	0
280	20240509	155500	935975	2450	2450	2450	2450	0
281	20240509	155400	935975	2450	2450	2450	2450	0
282	20240509	155300	935975	2450	2450	2450	2450	0
283	20240509	155200	935975	2450	2450	2450	2450	0
284	20240509	155100	935975	2450	2450	2450	2450	0
285	20240509	155000	935975	2450	2450	2450	2450	0
286	20240509	154900	935975	2450	2450	2450	2450	0
287	20240509	154800	935975	2450	2450	2450	2450	0
288	20240509	154700	935975	2450	2450	2450	2450	0
289	20240509	154600	935975	2450	2450	2450	2450	0
290	20240509	154500	935975	2450	2450	2450	2450	0
291	20240509	154400	935975	2450	2450	2450	2450	0
292	20240509	154300	935975	2450	2450	2450	2450	0
293	20240509	154200	935975	2450	2450	2450	2450	0
294	20240509	154100	935975	2450	2450	2450	2450	0
295	20240509	154000	935975	2450	2450	2450	2450	0
296	20240509	153900	935975	2450	2450	2450	2450	0
297	20240509	153800	935975	2450	2450	2450	2450	0
298	20240509	153700	935975	2450	2450	2450	2450	0
299	20240509	153600	935975	2450	2450	2450	2450	0
300	20240509	153500	935975	2450	2450	2450	2450	0
301	20240509	153400	935975	2450	2450	2450	2450	0
302	20240509	153300	935975	2450	2450	2450	2450	29
303	20240509	153200	935975	2450	2450	2450	2450	0
304	20240509	153100	935975	2450	2450	2450	2450	0
305	20240509	153000	935975	2450	2450	2450	2450	29
306	20240509	152900	864925	2495	2495	2495	2495	0
307	20240509	152800	864925	2495	2495	2495	2495	0
308	20240509	152700	864925	2495	2495	2495	2495	0
309	20240509	152600	864925	2495	2495	2495	2495	0
310	20240509	152500	864925	2495	2495	2495	2495	0
311	20240509	152400	864925	2495	2495	2495	2495	0
312	20240509	152300	864925	2495	2495	2495	2495	0
313	20240509	152200	864925	2495	2495	2495	2495	0
314	20240509	152100	864925	2495	2495	2495	2495	0
315	20240509	152000	864925	2495	2495	2495	2495	0
316	20240509	151900	864925	2495	2495	2495	2495	0
317	20240509	151800	864925	2495	2495	2495	2495	0
318	20240509	151700	864925	2495	2495	2495	2495	0
319	20240509	151600	864925	2495	2495	2495	2495	0
320	20240509	151500	864925	2495	2495	2495	2495	0
321	20240509	151400	864925	2495	2495	2495	2495	0
322	20240509	151300	864925	2495	2495	2495	2495	0
323	20240509	151200	864925	2495	2495	2495	2495	0
324	20240509	151100	864925	2495	2495	2495	2495	0
325	20240509	151000	864925	2495	2495	2495	2495	0
326	20240509	150900	864925	2495	2495	2495	2495	0
327	20240509	150800	864925	2495	2495	2495	2495	0
328	20240509	150700	864925	2495	2495	2495	2495	0
329	20240509	150600	864925	2495	2495	2495	2495	0
330	20240509	150500	864925	2495	2495	2495	2495	0
331	20240509	150400	864925	2495	2495	2495	2495	0
332	20240509	150300	864925	2495	2495	2495	2495	0
333	20240509	150200	864925	2495	2495	2495	2495	0
334	20240509	150100	864925	2495	2495	2495	2495	0
335	20240509	150000	864925	2495	2495	2495	2495	0
336	20240509	145900	864925	2495	2495	2495	2495	0
337	20240509	145800	864925	2495	2495	2495	2495	0
338	20240509	145700	864925	2495	2495	2495	2495	0
339	20240509	145600	864925	2495	2495	2495	2495	0
340	20240509	145500	864925	2495	2495	2495	2495	0
341	20240509	145400	864925	2495	2495	2495	2495	0
342	20240509	145300	864925	2495	2495	2495	2495	0
343	20240509	145200	864925	2495	2495	2495	2495	0
344	20240509	145100	864925	2495	2495	2495	2495	0
345	20240509	145000	864925	2495	2495	2495	2495	0
346	20240509	144900	864925	2495	2495	2495	2495	0
347	20240509	144800	864925	2495	2495	2495	2495	0
348	20240509	144700	864925	2495	2495	2495	2495	0
349	20240509	144600	864925	2495	2495	2495	2495	0
350	20240509	144500	864925	2495	2495	2495	2495	0
351	20240509	144400	864925	2495	2495	2495	2495	0
352	20240509	144300	864925	2495	2495	2495	2495	0
353	20240509	144200	864925	2495	2495	2495	2495	0
354	20240509	144100	864925	2495	2495	2495	2495	0
355	20240509	144000	864925	2495	2495	2495	2495	9
356	20240509	143900	842470	2500	2500	2500	2500	0
357	20240509	143800	842470	2500	2500	2500	2500	0
358	20240509	143700	842470	2500	2500	2500	2500	0
359	20240509	143600	842470	2500	2500	2500	2500	0
360	20240509	143500	842470	2500	2500	2500	2500	0
361	20240509	143400	842470	2500	2500	2500	2500	0
362	20240509	143300	842470	2500	2500	2500	2500	0
363	20240509	143200	842470	2500	2500	2500	2500	0
364	20240509	143100	842470	2500	2500	2500	2500	0
365	20240509	143000	842470	2500	2500	2500	2500	0
366	20240509	142900	842470	2500	2500	2500	2500	0
367	20240509	142800	842470	2500	2500	2500	2500	0
368	20240509	142700	842470	2500	2500	2500	2500	0
369	20240509	142600	842470	2500	2500	2500	2500	0
370	20240509	142500	842470	2500	2500	2500	2500	0
371	20240509	142400	842470	2500	2500	2500	2500	0
372	20240509	142300	842470	2500	2500	2500	2500	0
373	20240509	142200	842470	2500	2500	2500	2500	0
374	20240509	142100	842470	2500	2500	2500	2500	0
375	20240509	142000	842470	2500	2500	2500	2500	0
376	20240509	141900	842470	2500	2500	2500	2500	0
377	20240509	141800	842470	2500	2500	2500	2500	0
378	20240509	141700	842470	2500	2500	2500	2500	0
379	20240509	141600	842470	2500	2500	2500	2500	0
380	20240509	141500	842470	2500	2500	2500	2500	0
381	20240509	141400	842470	2500	2500	2500	2500	0
382	20240509	141300	842470	2500	2500	2500	2500	0
383	20240509	141200	842470	2500	2500	2500	2500	0
384	20240509	141100	842470	2500	2500	2500	2500	0
385	20240509	141000	842470	2500	2500	2500	2500	0
386	20240509	140900	842470	2500	2500	2500	2500	0
387	20240509	140800	842470	2500	2500	2500	2500	0
388	20240509	140700	842470	2500	2500	2500	2500	0
389	20240509	140600	842470	2500	2500	2500	2500	0
390	20240509	140500	842470	2500	2500	2500	2500	0
391	20240509	140400	842470	2500	2500	2500	2500	0
392	20240509	140300	842470	2500	2500	2500	2500	0
393	20240509	140200	842470	2500	2500	2500	2500	0
394	20240509	140100	842470	2500	2500	2500	2500	0
395	20240509	140000	842470	2500	2500	2500	2500	0
396	20240509	135900	842470	2500	2500	2500	2500	0
397	20240509	135800	842470	2500	2500	2500	2500	0
398	20240509	135700	842470	2500	2500	2500	2500	0
399	20240509	135600	842470	2500	2500	2500	2500	0
400	20240509	135500	842470	2500	2500	2500	2500	0
401	20240509	135400	842470	2500	2500	2500	2500	0
402	20240509	135300	842470	2500	2500	2500	2500	0
403	20240509	135200	842470	2500	2500	2500	2500	0
404	20240509	135100	842470	2500	2500	2500	2500	0
405	20240509	135000	842470	2500	2500	2500	2500	0
406	20240509	134900	842470	2500	2500	2500	2500	0
407	20240509	134800	842470	2500	2500	2500	2500	0
408	20240509	134700	842470	2500	2500	2500	2500	0
409	20240509	134600	842470	2500	2500	2500	2500	0
410	20240509	134500	842470	2500	2500	2500	2500	0
411	20240509	134400	842470	2500	2500	2500	2500	0
412	20240509	134300	842470	2500	2500	2500	2500	0
413	20240509	134200	842470	2500	2500	2500	2500	0
414	20240509	134100	842470	2500	2500	2500	2500	0
415	20240509	134000	842470	2500	2500	2500	2500	0
416	20240509	133900	842470	2500	2500	2500	2500	0
417	20240509	133800	842470	2500	2500	2500	2500	0
418	20240509	133700	842470	2500	2500	2500	2500	0
419	20240509	133600	842470	2500	2500	2500	2500	0
420	20240509	133500	842470	2500	2500	2500	2500	0
421	20240509	133400	842470	2500	2500	2500	2500	0
422	20240509	133300	842470	2500	2500	2500	2500	0
423	20240509	133200	842470	2500	2500	2500	2500	0
424	20240509	133100	842470	2500	2500	2500	2500	0
425	20240509	133000	842470	2500	2500	2500	2500	0
426	20240509	132900	842470	2500	2500	2500	2500	0
427	20240509	132800	842470	2500	2500	2500	2500	0
428	20240509	132700	842470	2500	2500	2500	2500	0
429	20240509	132600	842470	2500	2500	2500	2500	0
430	20240509	132500	842470	2500	2500	2500	2500	0
431	20240509	132400	842470	2500	2500	2500	2500	0
432	20240509	132300	842470	2500	2500	2500	2500	0
433	20240509	132200	842470	2500	2500	2500	2500	0
434	20240509	132100	842470	2500	2500	2500	2500	0
435	20240509	132000	842470	2500	2500	2500	2500	0
436	20240509	131900	842470	2500	2500	2500	2500	0
437	20240509	131800	842470	2500	2500	2500	2500	0
438	20240509	131700	842470	2500	2500	2500	2500	0
439	20240509	131600	842470	2500	2500	2500	2500	0
440	20240509	131500	842470	2500	2500	2500	2500	0
441	20240509	131400	842470	2500	2500	2500	2500	0
442	20240509	131300	842470	2500	2500	2500	2500	0
443	20240509	131200	842470	2500	2500	2500	2500	0
444	20240509	131100	842470	2500	2500	2500	2500	0
445	20240509	131000	842470	2500	2500	2500	2500	0
446	20240509	130900	842470	2500	2500	2500	2500	0
447	20240509	130800	842470	2500	2500	2500	2500	0
448	20240509	130700	842470	2500	2500	2500	2500	0
449	20240509	130600	842470	2500	2500	2500	2500	0
450	20240509	130500	842470	2500	2500	2500	2500	0
451	20240509	130400	842470	2500	2500	2500	2500	0
452	20240509	130300	842470	2500	2500	2500	2500	0
453	20240509	130200	842470	2500	2500	2500	2500	0
454	20240509	130100	842470	2500	2500	2500	2500	0
455	20240509	130000	842470	2500	2500	2500	2500	0
456	20240509	125900	842470	2500	2500	2500	2500	0
457	20240509	125800	842470	2500	2500	2500	2500	0
458	20240509	125700	842470	2500	2500	2500	2500	0
459	20240509	125600	842470	2500	2500	2500	2500	0
460	20240509	125500	842470	2500	2500	2500	2500	0
461	20240509	125400	842470	2500	2500	2500	2500	0
462	20240509	125300	842470	2500	2500	2500	2500	0
463	20240509	125200	842470	2500	2500	2500	2500	0
464	20240509	125100	842470	2500	2500	2500	2500	0
465	20240509	125000	842470	2500	2500	2500	2500	0
466	20240509	124900	842470	2500	2500	2500	2500	0
467	20240509	124800	842470	2500	2500	2500	2500	0
468	20240509	124700	842470	2500	2500	2500	2500	0
469	20240509	124600	842470	2500	2500	2500	2500	0
470	20240509	124500	842470	2500	2500	2500	2500	0
471	20240509	124400	842470	2500	2500	2500	2500	0
472	20240509	124300	842470	2500	2500	2500	2500	0
473	20240509	124200	842470	2500	2500	2500	2500	0
474	20240509	124100	842470	2500	2500	2500	2500	0
475	20240509	124000	842470	2500	2500	2500	2500	0
476	20240509	123900	842470	2500	2500	2500	2500	0
477	20240509	123800	842470	2500	2500	2500	2500	0
478	20240509	123700	842470	2500	2500	2500	2500	0
479	20240509	123600	842470	2500	2500	2500	2500	0
480	20240509	123500	842470	2500	2500	2500	2500	0
481	20240509	123400	842470	2500	2500	2500	2500	0
482	20240509	123300	842470	2500	2500	2500	2500	0
483	20240509	123200	842470	2500	2500	2500	2500	0
484	20240509	123100	842470	2500	2500	2500	2500	0
485	20240509	123000	842470	2500	2500	2500	2500	0
486	20240509	122900	842470	2500	2500	2500	2500	0
487	20240509	122800	842470	2500	2500	2500	2500	0
488	20240509	122700	842470	2500	2500	2500	2500	0
489	20240509	122600	842470	2500	2500	2500	2500	0
490	20240509	122500	842470	2500	2500	2500	2500	0
491	20240509	122400	842470	2500	2500	2500	2500	0
492	20240509	122300	842470	2500	2500	2500	2500	0
493	20240509	122200	842470	2500	2500	2500	2500	0
494	20240509	122100	842470	2500	2500	2500	2500	0
495	20240509	122000	842470	2500	2500	2500	2500	0
496	20240509	121900	842470	2500	2500	2500	2500	0
497	20240509	121800	842470	2500	2500	2500	2500	0
498	20240509	121700	842470	2500	2500	2500	2500	0
499	20240509	121600	842470	2500	2500	2500	2500	0
500	20240509	121500	842470	2500	2500	2500	2500	0
501	20240509	121400	842470	2500	2500	2500	2500	0
502	20240509	121300	842470	2500	2500	2500	2500	0
503	20240509	121200	842470	2500	2500	2500	2500	0
504	20240509	121100	842470	2500	2500	2500	2500	0
505	20240509	121000	842470	2500	2500	2500	2500	0
506	20240509	120900	842470	2500	2500	2500	2500	0
507	20240509	120800	842470	2500	2500	2500	2500	0
508	20240509	120700	842470	2500	2500	2500	2500	0
509	20240509	120600	842470	2500	2500	2500	2500	0
510	20240509	120500	842470	2500	2500	2500	2500	0
511	20240509	120400	842470	2500	2500	2500	2500	0
512	20240509	120300	842470	2500	2500	2500	2500	0
513	20240509	120200	842470	2500	2500	2500	2500	0
514	20240509	120100	842470	2500	2500	2500	2500	0
515	20240509	120000	842470	2500	2500	2500	2500	0
516	20240509	115900	842470	2500	2500	2500	2500	0
517	20240509	115800	842470	2500	2500	2500	2500	0
518	20240509	115700	842470	2500	2500	2500	2500	0
519	20240509	115600	842470	2500	2500	2500	2500	0
520	20240509	115500	842470	2500	2500	2500	2500	0
521	20240509	115400	842470	2500	2500	2500	2500	0
522	20240509	115300	842470	2500	2500	2500	2500	30
523	20240509	115200	767470	2500	2500	2500	2500	0
524	20240509	115100	767470	2500	2500	2500	2500	0
525	20240509	115000	767470	2500	2500	2500	2500	0
526	20240509	114900	767470	2500	2500	2500	2500	20
527	20240509	114800	717470	2500	2500	2500	2500	0
528	20240509	114700	717470	2500	2500	2500	2500	0
529	20240509	114600	717470	2500	2500	2500	2500	0
530	20240509	114500	717470	2500	2500	2500	2500	0
531	20240509	114400	717470	2500	2500	2500	2500	0
532	20240509	114300	717470	2500	2500	2500	2500	0
533	20240509	114200	717470	2500	2500	2500	2500	0
534	20240509	114100	717470	2500	2500	2500	2500	0
535	20240509	114000	717470	2500	2500	2500	2500	0
536	20240509	113900	717470	2500	2500	2500	2500	0
537	20240509	113800	717470	2500	2500	2500	2500	0
538	20240509	113700	717470	2500	2500	2500	2500	0
539	20240509	113600	717470	2500	2500	2500	2500	0
540	20240509	113500	717470	2500	2500	2500	2500	0
541	20240509	113400	717470	2500	2500	2500	2500	0
542	20240509	113300	717470	2500	2500	2500	2500	0
543	20240509	113200	717470	2500	2500	2500	2500	0
544	20240509	113100	717470	2500	2500	2500	2500	0
545	20240509	113000	717470	2500	2500	2500	2500	0
546	20240509	112900	717470	2500	2500	2500	2500	0
547	20240509	112800	717470	2500	2500	2500	2500	0
548	20240509	112700	717470	2500	2500	2500	2500	0
549	20240509	112600	717470	2500	2500	2500	2500	0
550	20240509	112500	717470	2500	2500	2500	2500	0
551	20240509	112400	717470	2500	2500	2500	2500	0
552	20240509	112300	717470	2500	2500	2500	2500	0
553	20240509	112200	717470	2500	2500	2500	2500	0
554	20240509	112100	717470	2500	2500	2500	2500	0
555	20240509	112000	717470	2500	2500	2500	2500	0
556	20240509	111900	717470	2500	2500	2500	2500	0
557	20240509	111800	717470	2500	2500	2500	2500	0
558	20240509	111700	717470	2500	2500	2500	2500	0
559	20240509	111600	717470	2500	2500	2500	2500	0
560	20240509	111500	717470	2500	2500	2500	2500	0
561	20240509	111400	717470	2500	2500	2500	2500	0
562	20240509	111300	717470	2500	2500	2500	2500	0
563	20240509	111200	717470	2500	2500	2500	2500	0
564	20240509	111100	717470	2500	2500	2500	2500	0
565	20240509	111000	717470	2500	2500	2500	2500	0
566	20240509	110900	717470	2500	2500	2500	2500	1
567	20240509	110800	714970	2450	2450	2450	2450	0
568	20240509	110700	714970	2450	2450	2450	2450	0
569	20240509	110600	714970	2450	2450	2450	2450	0
570	20240509	110500	714970	2450	2450	2450	2450	0
571	20240509	110400	714970	2450	2450	2450	2450	0
572	20240509	110300	714970	2450	2450	2450	2450	0
573	20240509	110200	714970	2450	2450	2450	2450	0
574	20240509	110100	714970	2450	2450	2450	2450	0
575	20240509	110000	714970	2450	2450	2450	2450	0
576	20240509	105900	714970	2450	2450	2450	2450	0
577	20240509	105800	714970	2450	2450	2450	2450	0
578	20240509	105700	714970	2450	2450	2450	2450	0
579	20240509	105600	714970	2450	2450	2450	2450	0
580	20240509	105500	714970	2450	2450	2450	2450	70
581	20240509	105400	543470	2450	2450	2450	2450	0
582	20240509	105300	543470	2450	2450	2450	2450	0
583	20240509	105200	543470	2450	2450	2450	2450	0
584	20240509	105100	543470	2450	2450	2450	2450	0
585	20240509	105000	543470	2450	2450	2450	2450	0
586	20240509	104900	543470	2450	2450	2450	2450	0
587	20240509	104800	543470	2450	2450	2450	2450	0
588	20240509	104700	543470	2450	2450	2450	2450	0
589	20240509	104600	543470	2450	2450	2450	2450	0
590	20240509	104500	543470	2450	2450	2450	2450	0
591	20240509	104400	543470	2450	2450	2450	2450	0
592	20240509	104300	543470	2450	2450	2450	2450	0
593	20240509	104200	543470	2450	2450	2450	2450	0
594	20240509	104100	543470	2450	2450	2450	2450	0
595	20240509	104000	543470	2450	2450	2450	2450	0
596	20240509	103900	543470	2450	2450	2450	2450	0
597	20240509	103800	543470	2450	2450	2450	2450	0
598	20240509	103700	543470	2450	2450	2450	2450	0
599	20240509	103600	543470	2450	2450	2450	2450	0
600	20240509	103500	543470	2450	2450	2450	2450	0
601	20240509	103400	543470	2450	2450	2450	2450	0
602	20240509	103300	543470	2450	2450	2450	2450	0
603	20240509	103200	543470	2450	2450	2450	2450	0
604	20240509	103100	543470	2450	2450	2450	2450	0
605	20240509	103000	543470	2450	2450	2450	2450	0
606	20240509	102900	543470	2450	2450	2450	2450	0
607	20240509	102800	543470	2450	2450	2450	2450	0
608	20240509	102700	543470	2450	2450	2450	2450	0
609	20240509	102600	543470	2450	2450	2450	2450	0
610	20240509	102500	543470	2450	2450	2450	2450	0
611	20240509	102400	543470	2450	2450	2450	2450	0
612	20240509	102300	543470	2450	2450	2450	2450	0
613	20240509	102200	543470	2450	2450	2450	2450	0
614	20240509	102100	543470	2450	2450	2450	2450	0
615	20240509	102000	543470	2450	2450	2450	2450	0
616	20240509	101900	543470	2450	2450	2450	2450	0
617	20240509	101800	543470	2450	2450	2450	2450	0
618	20240509	101700	543470	2450	2450	2450	2450	0
619	20240509	101600	543470	2450	2450	2450	2450	0
620	20240509	101500	543470	2450	2450	2450	2450	0
621	20240509	101400	543470	2450	2450	2450	2450	0
622	20240509	101300	543470	2450	2450	2450	2450	0
623	20240509	101200	543470	2450	2450	2450	2450	0
624	20240509	101100	543470	2450	2450	2450	2450	0
625	20240509	101000	543470	2450	2450	2450	2450	0
626	20240509	100900	543470	2450	2450	2450	2450	0
627	20240509	100800	543470	2450	2450	2450	2450	0
628	20240509	100700	543470	2450	2450	2450	2450	0
629	20240509	100600	543470	2450	2450	2450	2450	0
630	20240509	100500	543470	2450	2450	2450	2450	0
631	20240509	100400	543470	2450	2450	2450	2450	0
632	20240509	100300	543470	2450	2450	2450	2450	120
633	20240509	100200	249470	2470	2470	2470	2470	0
634	20240509	100100	249470	2470	2470	2470	2470	0
635	20240509	100000	249470	2470	2470	2470	2470	0
636	20240509	095900	249470	2470	2470	2470	2470	0
637	20240509	095800	249470	2470	2470	2470	2470	0
638	20240509	095700	249470	2470	2470	2470	2470	0
639	20240509	095600	249470	2470	2470	2470	2470	0
640	20240509	095500	249470	2470	2470	2470	2470	0
641	20240509	095400	249470	2470	2470	2470	2470	0
642	20240509	095300	249470	2470	2470	2470	2470	0
643	20240509	095200	249470	2470	2470	2470	2470	0
644	20240509	095100	249470	2470	2470	2470	2470	0
645	20240509	095000	249470	2470	2470	2470	2470	0
646	20240509	094900	249470	2470	2470	2470	2470	0
647	20240509	094800	249470	2470	2470	2470	2470	0
648	20240509	094700	249470	2470	2470	2470	2470	0
649	20240509	094600	249470	2470	2470	2470	2470	0
650	20240509	094500	249470	2470	2470	2470	2470	0
651	20240509	094400	249470	2470	2470	2470	2470	0
652	20240509	094300	249470	2470	2470	2470	2470	0
653	20240509	094200	249470	2470	2470	2470	2470	0
654	20240509	094100	249470	2470	2470	2470	2470	0
655	20240509	094000	249470	2470	2470	2470	2470	0
656	20240509	093900	249470	2470	2470	2470	2470	0
657	20240509	093800	249470	2470	2470	2470	2470	0
658	20240509	093700	249470	2470	2470	2470	2470	0
659	20240509	093600	249470	2470	2470	2470	2470	0
660	20240509	093500	249470	2470	2470	2470	2470	1
661	20240509	093400	247000	2470	2470	2470	2470	0
662	20240509	093300	247000	2470	2470	2470	2470	0
663	20240509	093200	247000	2470	2470	2470	2470	0
664	20240509	093100	247000	2470	2470	2470	2470	100
665	20240509	093000	0	2525	2525	2525	2525	0
666	20240509	092900	0	2525	2525	2525	2525	0
667	20240509	092800	0	2525	2525	2525	2525	0
668	20240509	092700	0	2525	2525	2525	2525	0
669	20240509	092600	0	2525	2525	2525	2525	0
670	20240509	092500	0	2525	2525	2525	2525	0
671	20240509	092400	0	2525	2525	2525	2525	0
672	20240509	092300	0	2525	2525	2525	2525	0
673	20240509	092200	0	2525	2525	2525	2525	0
674	20240509	092100	0	2525	2525	2525	2525	0
675	20240509	092000	0	2525	2525	2525	2525	0
676	20240509	091900	0	2525	2525	2525	2525	0
677	20240509	091800	0	2525	2525	2525	2525	0
678	20240509	091700	0	2525	2525	2525	2525	0
679	20240509	091600	0	2525	2525	2525	2525	0
680	20240509	091500	0	2525	2525	2525	2525	0
681	20240509	091400	0	2525	2525	2525	2525	0
682	20240509	091300	0	2525	2525	2525	2525	0
683	20240509	091200	0	2525	2525	2525	2525	0
684	20240509	091100	0	2525	2525	2525	2525	0
685	20240509	091000	0	2525	2525	2525	2525	0
686	20240509	090900	0	2525	2525	2525	2525	0
687	20240509	090800	0	2525	2525	2525	2525	0
688	20240509	090700	0	2525	2525	2525	2525	0
689	20240509	090600	0	2525	2525	2525	2525	0
690	20240509	090500	0	2525	2525	2525	2525	0
691	20240509	090400	0	2525	2525	2525	2525	0
692	20240509	090300	0	2525	2525	2525	2525	0
693	20240509	090200	0	2525	2525	2525	2525	0
694	20240509	090100	0	2525	2525	2525	2525	0
695	20240509	090000	0	2525	2525	2525	2525	0