KissMeData/086460/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	195400	48300	4830	4830	4830	4830	10
3	20240508	195300	48300	4830	4830	4830	4830	0
4	20240508	195200	48300	4830	4830	4830	4830	0
5	20240508	195100	48300	4830	4830	4830	4830	0
6	20240508	195000	48300	4830	4830	4830	4830	0
7	20240508	194900	48300	4830	4830	4830	4830	0
8	20240508	194800	48300	4830	4830	4830	4830	0
9	20240508	194700	48300	4830	4830	4830	4830	0
10	20240508	194600	48300	4830	4830	4830	4830	0
11	20240508	194500	48300	4830	4830	4830	4830	0
12	20240508	194400	48300	4830	4830	4830	4830	0
13	20240508	194300	48300	4830	4830	4830	4830	0
14	20240508	194200	48300	4830	4830	4830	4830	0
15	20240508	194100	48300	4830	4830	4830	4830	0
16	20240508	194000	48300	4830	4830	4830	4830	0
17	20240508	193900	48300	4830	4830	4830	4830	0
18	20240508	193800	48300	4830	4830	4830	4830	0
19	20240508	193700	48300	4830	4830	4830	4830	0
20	20240508	193600	48300	4830	4830	4830	4830	0
21	20240508	193500	48300	4830	4830	4830	4830	0
22	20240508	193400	48300	4830	4830	4830	4830	0
23	20240508	193300	48300	4830	4830	4830	4830	0
24	20240508	193200	48300	4830	4830	4830	4830	0
25	20240508	193100	48300	4830	4830	4830	4830	0
26	20240508	193000	48300	4830	4830	4830	4830	0
27	20240508	192900	48300	4830	4830	4830	4830	0
28	20240508	192800	48300	4830	4830	4830	4830	0
29	20240508	192700	48300	4830	4830	4830	4830	0
30	20240508	192600	48300	4830	4830	4830	4830	0
31	20240508	192500	48300	4830	4830	4830	4830	0
32	20240508	192400	48300	4830	4830	4830	4830	10
33	20240508	192300	48300	4830	4830	4830	4830	0
34	20240508	192200	48300	4830	4830	4830	4830	0
35	20240508	192100	48300	4830	4830	4830	4830	0
36	20240508	192000	48300	4830	4830	4830	4830	0
37	20240508	191900	48300	4830	4830	4830	4830	0
38	20240508	191800	48300	4830	4830	4830	4830	0
39	20240508	191700	48300	4830	4830	4830	4830	0
40	20240508	191600	48300	4830	4830	4830	4830	0
41	20240508	191500	48300	4830	4830	4830	4830	0
42	20240508	191400	48300	4830	4830	4830	4830	0
43	20240508	191300	48300	4830	4830	4830	4830	0
44	20240508	191200	48300	4830	4830	4830	4830	0
45	20240508	191100	48300	4830	4830	4830	4830	0
46	20240508	191000	48300	4830	4830	4830	4830	0
47	20240508	190900	48300	4830	4830	4830	4830	0
48	20240508	190800	48300	4830	4830	4830	4830	0
49	20240508	190700	48300	4830	4830	4830	4830	0
50	20240508	190600	48300	4830	4830	4830	4830	0
51	20240508	190500	48300	4830	4830	4830	4830	0
52	20240508	190400	48300	4830	4830	4830	4830	0
53	20240508	190300	48300	4830	4830	4830	4830	0
54	20240508	190200	48300	4830	4830	4830	4830	0
55	20240508	190100	48300	4830	4830	4830	4830	0
56	20240508	190000	48300	4830	4830	4830	4830	0
57	20240508	185900	48300	4830	4830	4830	4830	0
58	20240508	185800	48300	4830	4830	4830	4830	0
59	20240508	185700	48300	4830	4830	4830	4830	0
60	20240508	185600	48300	4830	4830	4830	4830	0
61	20240508	185500	48300	4830	4830	4830	4830	0
62	20240508	185400	48300	4830	4830	4830	4830	10
63	20240508	185300	48300	4830	4830	4830	4830	0
64	20240508	185200	48300	4830	4830	4830	4830	0
65	20240508	185100	48300	4830	4830	4830	4830	0
66	20240508	185000	48300	4830	4830	4830	4830	0
67	20240508	184900	48300	4830	4830	4830	4830	0
68	20240508	184800	48300	4830	4830	4830	4830	0
69	20240508	184700	48300	4830	4830	4830	4830	0
70	20240508	184600	48300	4830	4830	4830	4830	0
71	20240508	184500	48300	4830	4830	4830	4830	0
72	20240508	184400	48300	4830	4830	4830	4830	0
73	20240508	184300	48300	4830	4830	4830	4830	0
74	20240508	184200	48300	4830	4830	4830	4830	0
75	20240508	184100	48300	4830	4830	4830	4830	0
76	20240508	184000	48300	4830	4830	4830	4830	0
77	20240508	183900	48300	4830	4830	4830	4830	0
78	20240508	183800	48300	4830	4830	4830	4830	0
79	20240508	183700	48300	4830	4830	4830	4830	0
80	20240508	183600	48300	4830	4830	4830	4830	0
81	20240508	183500	48300	4830	4830	4830	4830	0
82	20240508	183400	48300	4830	4830	4830	4830	0
83	20240508	183300	48300	4830	4830	4830	4830	0
84	20240508	183200	48300	4830	4830	4830	4830	0
85	20240508	183100	48300	4830	4830	4830	4830	0
86	20240508	183000	48300	4830	4830	4830	4830	0
87	20240508	182900	48300	4830	4830	4830	4830	0
88	20240508	182800	48300	4830	4830	4830	4830	0
89	20240508	182700	48300	4830	4830	4830	4830	0
90	20240508	182600	48300	4830	4830	4830	4830	0
91	20240508	182500	48300	4830	4830	4830	4830	0
92	20240508	182400	48300	4830	4830	4830	4830	10
93	20240508	182300	48300	4830	4830	4830	4830	0
94	20240508	182200	48300	4830	4830	4830	4830	0
95	20240508	182100	48300	4830	4830	4830	4830	0
96	20240508	182000	48300	4830	4830	4830	4830	0
97	20240508	181900	48300	4830	4830	4830	4830	0
98	20240508	181800	48300	4830	4830	4830	4830	0
99	20240508	181700	48300	4830	4830	4830	4830	0
100	20240508	181600	48300	4830	4830	4830	4830	0
101	20240508	181500	48300	4830	4830	4830	4830	0
102	20240508	181400	48300	4830	4830	4830	4830	0
103	20240508	181300	48300	4830	4830	4830	4830	0
104	20240508	181200	48300	4830	4830	4830	4830	0
105	20240508	181100	48300	4830	4830	4830	4830	0
106	20240508	181000	48300	4830	4830	4830	4830	0
107	20240508	180900	48300	4830	4830	4830	4830	0
108	20240508	180800	48300	4830	4830	4830	4830	0
109	20240508	180700	48300	4830	4830	4830	4830	0
110	20240508	180600	48300	4830	4830	4830	4830	0
111	20240508	180500	48300	4830	4830	4830	4830	0
112	20240508	180400	48300	4830	4830	4830	4830	0
113	20240508	180300	48300	4830	4830	4830	4830	0
114	20240508	180200	48300	4830	4830	4830	4830	0
115	20240508	180100	48300	4830	4830	4830	4830	0
116	20240508	180000	48300	4830	4830	4830	4830	0
117	20240508	175900	48300	4830	4830	4830	4830	0
118	20240508	175800	48300	4830	4830	4830	4830	0
119	20240508	175700	48300	4830	4830	4830	4830	0
120	20240508	175600	48300	4830	4830	4830	4830	0
121	20240508	175500	48300	4830	4830	4830	4830	0
122	20240508	175400	48300	4830	4830	4830	4830	10
123	20240508	175300	48300	4830	4830	4830	4830	0
124	20240508	175200	48300	4830	4830	4830	4830	0
125	20240508	175100	48300	4830	4830	4830	4830	0
126	20240508	175000	48300	4830	4830	4830	4830	0
127	20240508	174900	48300	4830	4830	4830	4830	0
128	20240508	174800	48300	4830	4830	4830	4830	0
129	20240508	174700	48300	4830	4830	4830	4830	0
130	20240508	174600	48300	4830	4830	4830	4830	0
131	20240508	174500	48300	4830	4830	4830	4830	0
132	20240508	174400	48300	4830	4830	4830	4830	0
133	20240508	174300	48300	4830	4830	4830	4830	0
134	20240508	174200	48300	4830	4830	4830	4830	0
135	20240508	174100	48300	4830	4830	4830	4830	0
136	20240508	174000	48300	4830	4830	4830	4830	0
137	20240508	173900	48300	4830	4830	4830	4830	0
138	20240508	173800	48300	4830	4830	4830	4830	0
139	20240508	173700	48300	4830	4830	4830	4830	0
140	20240508	173600	48300	4830	4830	4830	4830	0
141	20240508	173500	48300	4830	4830	4830	4830	0
142	20240508	173400	48300	4830	4830	4830	4830	0
143	20240508	173300	48300	4830	4830	4830	4830	0
144	20240508	173200	48300	4830	4830	4830	4830	0
145	20240508	173100	48300	4830	4830	4830	4830	0
146	20240508	173000	48300	4830	4830	4830	4830	0
147	20240508	172900	48300	4830	4830	4830	4830	0
148	20240508	172800	48300	4830	4830	4830	4830	0
149	20240508	172700	48300	4830	4830	4830	4830	0
150	20240508	172600	48300	4830	4830	4830	4830	0
151	20240508	172500	48300	4830	4830	4830	4830	0
152	20240508	172400	48300	4830	4830	4830	4830	10
153	20240508	172300	48300	4830	4830	4830	4830	0
154	20240508	172200	48300	4830	4830	4830	4830	0
155	20240508	172100	48300	4830	4830	4830	4830	0
156	20240508	172000	48300	4830	4830	4830	4830	0
157	20240508	171900	48300	4830	4830	4830	4830	0
158	20240508	171800	48300	4830	4830	4830	4830	0
159	20240508	171700	48300	4830	4830	4830	4830	0
160	20240508	171600	48300	4830	4830	4830	4830	0
161	20240508	171500	48300	4830	4830	4830	4830	0
162	20240508	171400	48300	4830	4830	4830	4830	0
163	20240508	171300	48300	4830	4830	4830	4830	0
164	20240508	171200	48300	4830	4830	4830	4830	0
165	20240508	171100	48300	4830	4830	4830	4830	0
166	20240508	171000	48300	4830	4830	4830	4830	0
167	20240508	170900	48300	4830	4830	4830	4830	0
168	20240508	170800	48300	4830	4830	4830	4830	0
169	20240508	170700	48300	4830	4830	4830	4830	0
170	20240508	170600	48300	4830	4830	4830	4830	0
171	20240508	170500	48300	4830	4830	4830	4830	0
172	20240508	170400	48300	4830	4830	4830	4830	0
173	20240508	170300	48300	4830	4830	4830	4830	0
174	20240508	170200	48300	4830	4830	4830	4830	0
175	20240508	170100	48300	4830	4830	4830	4830	0
176	20240508	170000	48300	4830	4830	4830	4830	0
177	20240508	165900	48300	4830	4830	4830	4830	0
178	20240508	165800	48300	4830	4830	4830	4830	0
179	20240508	165700	48300	4830	4830	4830	4830	0
180	20240508	165600	48300	4830	4830	4830	4830	0
181	20240508	165500	48300	4830	4830	4830	4830	0
182	20240508	165400	48300	4830	4830	4830	4830	10
183	20240508	165300	48300	4830	4830	4830	4830	0
184	20240508	165200	48300	4830	4830	4830	4830	0
185	20240508	165100	48300	4830	4830	4830	4830	0
186	20240508	165000	48300	4830	4830	4830	4830	0
187	20240508	164900	48300	4830	4830	4830	4830	0
188	20240508	164800	48300	4830	4830	4830	4830	0
189	20240508	164700	48300	4830	4830	4830	4830	0
190	20240508	164600	48300	4830	4830	4830	4830	0
191	20240508	164500	48300	4830	4830	4830	4830	0
192	20240508	164400	48300	4830	4830	4830	4830	0
193	20240508	164300	48300	4830	4830	4830	4830	0
194	20240508	164200	48300	4830	4830	4830	4830	0
195	20240508	164100	48300	4830	4830	4830	4830	0
196	20240508	164000	48300	4830	4830	4830	4830	0
197	20240508	163900	48300	4830	4830	4830	4830	0
198	20240508	163800	48300	4830	4830	4830	4830	0
199	20240508	163700	48300	4830	4830	4830	4830	0
200	20240508	163600	48300	4830	4830	4830	4830	0
201	20240508	163500	48300	4830	4830	4830	4830	0
202	20240508	163400	48300	4830	4830	4830	4830	0
203	20240508	163300	48300	4830	4830	4830	4830	0
204	20240508	163200	48300	4830	4830	4830	4830	0
205	20240508	163100	48300	4830	4830	4830	4830	0
206	20240508	163000	48300	4830	4830	4830	4830	0
207	20240508	162900	48300	4830	4830	4830	4830	0
208	20240508	162800	48300	4830	4830	4830	4830	0
209	20240508	162700	48300	4830	4830	4830	4830	0
210	20240508	162600	48300	4830	4830	4830	4830	0
211	20240508	162500	48300	4830	4830	4830	4830	0
212	20240508	162400	48300	4830	4830	4830	4830	10
213	20240508	162300	48300	4830	4830	4830	4830	0
214	20240508	162200	48300	4830	4830	4830	4830	0
215	20240508	162100	48300	4830	4830	4830	4830	0
216	20240508	162000	48300	4830	4830	4830	4830	0
217	20240508	161900	48300	4830	4830	4830	4830	0
218	20240508	161800	48300	4830	4830	4830	4830	0
219	20240508	161700	48300	4830	4830	4830	4830	0
220	20240508	161600	48300	4830	4830	4830	4830	0
221	20240508	161500	48300	4830	4830	4830	4830	0
222	20240508	161400	48300	4830	4830	4830	4830	0
223	20240508	161300	48300	4830	4830	4830	4830	0
224	20240508	161200	48300	4830	4830	4830	4830	0
225	20240508	161100	48300	4830	4830	4830	4830	0
226	20240508	161000	48300	4830	4830	4830	4830	0
227	20240508	160900	48300	4830	4830	4830	4830	0
228	20240508	160800	48300	4830	4830	4830	4830	0
229	20240508	160700	48300	4830	4830	4830	4830	0
230	20240508	160600	48300	4830	4830	4830	4830	0
231	20240508	160500	48300	4830	4830	4830	4830	0
232	20240508	160400	48300	4830	4830	4830	4830	0
233	20240508	160300	48300	4830	4830	4830	4830	0
234	20240508	160200	48300	4830	4830	4830	4830	0
235	20240508	160100	48300	4830	4830	4830	4830	0
236	20240508	160000	48300	4830	4830	4830	4830	0
237	20240508	155900	48300	4830	4830	4830	4830	0
238	20240508	155800	48300	4830	4830	4830	4830	0
239	20240508	155700	48300	4830	4830	4830	4830	0
240	20240508	155600	48300	4830	4830	4830	4830	0
241	20240508	155500	48300	4830	4830	4830	4830	0
242	20240508	155400	48300	4830	4830	4830	4830	10
243	20240508	155300	48300	4830	4830	4830	4830	0
244	20240508	155200	48300	4830	4830	4830	4830	0
245	20240508	155100	48300	4830	4830	4830	4830	0
246	20240508	155000	48300	4830	4830	4830	4830	0
247	20240508	154900	48300	4830	4830	4830	4830	0
248	20240508	154800	48300	4830	4830	4830	4830	0
249	20240508	154700	48300	4830	4830	4830	4830	0
250	20240508	154600	48300	4830	4830	4830	4830	0
251	20240508	154500	48300	4830	4830	4830	4830	0
252	20240508	154400	48300	4830	4830	4830	4830	0
253	20240508	154300	48300	4830	4830	4830	4830	0
254	20240508	154200	48300	4830	4830	4830	4830	0
255	20240508	154100	48300	4830	4830	4830	4830	0
256	20240508	154000	48300	4830	4830	4830	4830	0
257	20240508	153900	48300	4830	4830	4830	4830	0
258	20240508	153800	48300	4830	4830	4830	4830	0
259	20240508	153700	48300	4830	4830	4830	4830	0
260	20240508	153600	48300	4830	4830	4830	4830	0
261	20240508	153500	48300	4830	4830	4830	4830	0
262	20240508	153400	48300	4830	4830	4830	4830	0
263	20240508	153300	48300	4830	4830	4830	4830	0
264	20240508	153200	48300	4830	4830	4830	4830	0
265	20240508	153100	48300	4830	4830	4830	4830	0
266	20240508	153000	48300	4830	4830	4830	4830	0
267	20240508	152900	48300	4830	4830	4830	4830	0
268	20240508	152800	48300	4830	4830	4830	4830	0
269	20240508	152700	48300	4830	4830	4830	4830	0
270	20240508	152600	48300	4830	4830	4830	4830	0
271	20240508	152500	48300	4830	4830	4830	4830	0
272	20240508	152400	48300	4830	4830	4830	4830	0
273	20240508	152300	48300	4830	4830	4830	4830	0
274	20240508	152200	48300	4830	4830	4830	4830	0
275	20240508	152100	48300	4830	4830	4830	4830	0
276	20240508	152000	48300	4830	4830	4830	4830	0
277	20240508	151900	48300	4830	4830	4830	4830	0
278	20240508	151800	48300	4830	4830	4830	4830	0
279	20240508	151700	48300	4830	4830	4830	4830	0
280	20240508	151600	48300	4830	4830	4830	4830	0
281	20240508	151500	48300	4830	4830	4830	4830	0
282	20240508	151400	48300	4830	4830	4830	4830	0
283	20240508	151300	48300	4830	4830	4830	4830	0
284	20240508	151200	48300	4830	4830	4830	4830	0
285	20240508	151100	48300	4830	4830	4830	4830	0
286	20240508	151000	48300	4830	4830	4830	4830	0
287	20240508	150900	48300	4830	4830	4830	4830	0
288	20240508	150800	48300	4830	4830	4830	4830	0
289	20240508	150700	48300	4830	4830	4830	4830	0
290	20240508	150600	48300	4830	4830	4830	4830	0
291	20240508	150500	48300	4830	4830	4830	4830	0
292	20240508	150400	48300	4830	4830	4830	4830	0
293	20240508	150300	48300	4830	4830	4830	4830	0
294	20240508	150200	48300	4830	4830	4830	4830	0
295	20240508	150100	48300	4830	4830	4830	4830	0
296	20240508	150000	48300	4830	4830	4830	4830	0
297	20240508	145900	48300	4830	4830	4830	4830	0
298	20240508	145800	48300	4830	4830	4830	4830	0
299	20240508	145700	48300	4830	4830	4830	4830	0
300	20240508	145600	48300	4830	4830	4830	4830	0
301	20240508	145500	48300	4830	4830	4830	4830	0
302	20240508	145400	48300	4830	4830	4830	4830	0
303	20240508	145300	48300	4830	4830	4830	4830	0
304	20240508	145200	48300	4830	4830	4830	4830	0
305	20240508	145100	48300	4830	4830	4830	4830	0
306	20240508	145000	48300	4830	4830	4830	4830	0
307	20240508	144900	48300	4830	4830	4830	4830	0
308	20240508	144800	48300	4830	4830	4830	4830	0
309	20240508	144700	48300	4830	4830	4830	4830	0
310	20240508	144600	48300	4830	4830	4830	4830	0
311	20240508	144500	48300	4830	4830	4830	4830	0
312	20240508	144400	48300	4830	4830	4830	4830	0
313	20240508	144300	48300	4830	4830	4830	4830	0
314	20240508	144200	48300	4830	4830	4830	4830	0
315	20240508	144100	48300	4830	4830	4830	4830	0
316	20240508	144000	48300	4830	4830	4830	4830	0
317	20240508	143900	48300	4830	4830	4830	4830	0
318	20240508	143800	48300	4830	4830	4830	4830	0
319	20240508	143700	48300	4830	4830	4830	4830	0
320	20240508	143600	48300	4830	4830	4830	4830	0
321	20240508	143500	48300	4830	4830	4830	4830	0
322	20240508	143400	48300	4830	4830	4830	4830	0
323	20240508	143300	48300	4830	4830	4830	4830	0
324	20240508	143200	48300	4830	4830	4830	4830	0
325	20240508	143100	48300	4830	4830	4830	4830	0
326	20240508	143000	48300	4830	4830	4830	4830	0
327	20240508	142900	48300	4830	4830	4830	4830	0
328	20240508	142800	48300	4830	4830	4830	4830	0
329	20240508	142700	48300	4830	4830	4830	4830	0
330	20240508	142600	48300	4830	4830	4830	4830	0
331	20240508	142500	48300	4830	4830	4830	4830	0
332	20240508	142400	48300	4830	4830	4830	4830	0
333	20240508	142300	48300	4830	4830	4830	4830	0
334	20240508	142200	48300	4830	4830	4830	4830	0
335	20240508	142100	48300	4830	4830	4830	4830	0
336	20240508	142000	48300	4830	4830	4830	4830	0
337	20240508	141900	48300	4830	4830	4830	4830	0
338	20240508	141800	48300	4830	4830	4830	4830	0
339	20240508	141700	48300	4830	4830	4830	4830	0
340	20240508	141600	48300	4830	4830	4830	4830	0
341	20240508	141500	48300	4830	4830	4830	4830	0
342	20240508	141400	48300	4830	4830	4830	4830	0
343	20240508	141300	48300	4830	4830	4830	4830	0
344	20240508	141200	48300	4830	4830	4830	4830	0
345	20240508	141100	48300	4830	4830	4830	4830	0
346	20240508	141000	48300	4830	4830	4830	4830	0
347	20240508	140900	48300	4830	4830	4830	4830	0
348	20240508	140800	48300	4830	4830	4830	4830	0
349	20240508	140700	48300	4830	4830	4830	4830	0
350	20240508	140600	48300	4830	4830	4830	4830	0
351	20240508	140500	48300	4830	4830	4830	4830	0
352	20240508	140400	48300	4830	4830	4830	4830	0
353	20240508	140300	48300	4830	4830	4830	4830	0
354	20240508	140200	48300	4830	4830	4830	4830	0
355	20240508	140100	48300	4830	4830	4830	4830	0
356	20240508	140000	48300	4830	4830	4830	4830	0
357	20240508	135900	48300	4830	4830	4830	4830	0
358	20240508	135800	48300	4830	4830	4830	4830	0
359	20240508	135700	48300	4830	4830	4830	4830	0
360	20240508	135600	48300	4830	4830	4830	4830	0
361	20240508	135500	48300	4830	4830	4830	4830	0
362	20240508	135400	48300	4830	4830	4830	4830	0
363	20240508	135300	48300	4830	4830	4830	4830	0
364	20240508	135200	48300	4830	4830	4830	4830	0
365	20240508	135100	48300	4830	4830	4830	4830	0
366	20240508	135000	48300	4830	4830	4830	4830	0
367	20240508	134900	48300	4830	4830	4830	4830	0
368	20240508	134800	48300	4830	4830	4830	4830	0
369	20240508	134700	48300	4830	4830	4830	4830	0
370	20240508	134600	48300	4830	4830	4830	4830	0
371	20240508	134500	48300	4830	4830	4830	4830	0
372	20240508	134400	48300	4830	4830	4830	4830	0
373	20240508	134300	48300	4830	4830	4830	4830	0
374	20240508	134200	48300	4830	4830	4830	4830	0
375	20240508	134100	48300	4830	4830	4830	4830	0
376	20240508	134000	48300	4830	4830	4830	4830	0
377	20240508	133900	48300	4830	4830	4830	4830	0
378	20240508	133800	48300	4830	4830	4830	4830	0
379	20240508	133700	48300	4830	4830	4830	4830	0
380	20240508	133600	48300	4830	4830	4830	4830	0
381	20240508	133500	48300	4830	4830	4830	4830	0
382	20240508	133400	48300	4830	4830	4830	4830	0
383	20240508	133300	48300	4830	4830	4830	4830	0
384	20240508	133200	48300	4830	4830	4830	4830	0
385	20240508	133100	48300	4830	4830	4830	4830	0
386	20240508	133000	48300	4830	4830	4830	4830	0
387	20240508	132900	48300	4830	4830	4830	4830	0
388	20240508	132800	48300	4830	4830	4830	4830	0
389	20240508	132700	48300	4830	4830	4830	4830	0
390	20240508	132600	48300	4830	4830	4830	4830	0
391	20240508	132500	48300	4830	4830	4830	4830	0
392	20240508	132400	48300	4830	4830	4830	4830	0
393	20240508	132300	48300	4830	4830	4830	4830	0
394	20240508	132200	48300	4830	4830	4830	4830	0
395	20240508	132100	48300	4830	4830	4830	4830	0
396	20240508	132000	48300	4830	4830	4830	4830	0
397	20240508	131900	48300	4830	4830	4830	4830	0
398	20240508	131800	48300	4830	4830	4830	4830	0
399	20240508	131700	48300	4830	4830	4830	4830	0
400	20240508	131600	48300	4830	4830	4830	4830	0
401	20240508	131500	48300	4830	4830	4830	4830	0
402	20240508	131400	48300	4830	4830	4830	4830	0
403	20240508	131300	48300	4830	4830	4830	4830	0
404	20240508	131200	48300	4830	4830	4830	4830	0
405	20240508	131100	48300	4830	4830	4830	4830	0
406	20240508	131000	48300	4830	4830	4830	4830	0
407	20240508	130900	48300	4830	4830	4830	4830	0
408	20240508	130800	48300	4830	4830	4830	4830	0
409	20240508	130700	48300	4830	4830	4830	4830	0
410	20240508	130600	48300	4830	4830	4830	4830	0
411	20240508	130500	48300	4830	4830	4830	4830	0
412	20240508	130400	48300	4830	4830	4830	4830	0
413	20240508	130300	48300	4830	4830	4830	4830	0
414	20240508	130200	48300	4830	4830	4830	4830	0
415	20240508	130100	48300	4830	4830	4830	4830	0
416	20240508	130000	48300	4830	4830	4830	4830	0
417	20240508	125900	48300	4830	4830	4830	4830	0
418	20240508	125800	48300	4830	4830	4830	4830	0
419	20240508	125700	48300	4830	4830	4830	4830	0
420	20240508	125600	48300	4830	4830	4830	4830	0
421	20240508	125500	48300	4830	4830	4830	4830	0
422	20240508	125400	48300	4830	4830	4830	4830	0
423	20240508	125300	48300	4830	4830	4830	4830	0
424	20240508	125200	48300	4830	4830	4830	4830	0
425	20240508	125100	48300	4830	4830	4830	4830	0
426	20240508	125000	48300	4830	4830	4830	4830	0
427	20240508	124900	48300	4830	4830	4830	4830	0
428	20240508	124800	48300	4830	4830	4830	4830	0
429	20240508	124700	48300	4830	4830	4830	4830	0
430	20240508	124600	48300	4830	4830	4830	4830	0
431	20240508	124500	48300	4830	4830	4830	4830	0
432	20240508	124400	48300	4830	4830	4830	4830	0
433	20240508	124300	48300	4830	4830	4830	4830	0
434	20240508	124200	48300	4830	4830	4830	4830	0
435	20240508	124100	48300	4830	4830	4830	4830	0
436	20240508	124000	48300	4830	4830	4830	4830	0
437	20240508	123900	48300	4830	4830	4830	4830	0
438	20240508	123800	48300	4830	4830	4830	4830	0
439	20240508	123700	48300	4830	4830	4830	4830	0
440	20240508	123600	48300	4830	4830	4830	4830	0
441	20240508	123500	48300	4830	4830	4830	4830	0
442	20240508	123400	48300	4830	4830	4830	4830	0
443	20240508	123300	48300	4830	4830	4830	4830	0
444	20240508	123200	48300	4830	4830	4830	4830	0
445	20240508	123100	48300	4830	4830	4830	4830	0
446	20240508	123000	48300	4830	4830	4830	4830	0
447	20240508	122900	48300	4830	4830	4830	4830	0
448	20240508	122800	48300	4830	4830	4830	4830	0
449	20240508	122700	48300	4830	4830	4830	4830	0
450	20240508	122600	48300	4830	4830	4830	4830	0
451	20240508	122500	48300	4830	4830	4830	4830	0
452	20240508	122400	48300	4830	4830	4830	4830	0
453	20240508	122300	48300	4830	4830	4830	4830	0
454	20240508	122200	48300	4830	4830	4830	4830	0
455	20240508	122100	48300	4830	4830	4830	4830	0
456	20240508	122000	48300	4830	4830	4830	4830	0
457	20240508	121900	48300	4830	4830	4830	4830	0
458	20240508	121800	48300	4830	4830	4830	4830	0
459	20240508	121700	48300	4830	4830	4830	4830	0
460	20240508	121600	48300	4830	4830	4830	4830	0
461	20240508	121500	48300	4830	4830	4830	4830	0
462	20240508	121400	48300	4830	4830	4830	4830	0
463	20240508	121300	48300	4830	4830	4830	4830	0
464	20240508	121200	48300	4830	4830	4830	4830	0
465	20240508	121100	48300	4830	4830	4830	4830	0
466	20240508	121000	48300	4830	4830	4830	4830	0
467	20240508	120900	48300	4830	4830	4830	4830	0
468	20240508	120800	48300	4830	4830	4830	4830	0
469	20240508	120700	48300	4830	4830	4830	4830	0
470	20240508	120600	48300	4830	4830	4830	4830	0
471	20240508	120500	48300	4830	4830	4830	4830	0
472	20240508	120400	48300	4830	4830	4830	4830	0
473	20240508	120300	48300	4830	4830	4830	4830	0
474	20240508	120200	48300	4830	4830	4830	4830	0
475	20240508	120100	48300	4830	4830	4830	4830	0
476	20240508	120000	48300	4830	4830	4830	4830	0
477	20240508	115900	48300	4830	4830	4830	4830	0
478	20240508	115800	48300	4830	4830	4830	4830	0
479	20240508	115700	48300	4830	4830	4830	4830	0
480	20240508	115600	48300	4830	4830	4830	4830	0
481	20240508	115500	48300	4830	4830	4830	4830	0
482	20240508	115400	48300	4830	4830	4830	4830	0
483	20240508	115300	48300	4830	4830	4830	4830	0
484	20240508	115200	48300	4830	4830	4830	4830	0
485	20240508	115100	48300	4830	4830	4830	4830	0
486	20240508	115000	48300	4830	4830	4830	4830	0
487	20240508	114900	48300	4830	4830	4830	4830	0
488	20240508	114800	48300	4830	4830	4830	4830	0
489	20240508	114700	48300	4830	4830	4830	4830	0
490	20240508	114600	48300	4830	4830	4830	4830	0
491	20240508	114500	48300	4830	4830	4830	4830	0
492	20240508	114400	48300	4830	4830	4830	4830	0
493	20240508	114300	48300	4830	4830	4830	4830	0
494	20240508	114200	48300	4830	4830	4830	4830	0
495	20240508	114100	48300	4830	4830	4830	4830	0
496	20240508	114000	48300	4830	4830	4830	4830	0
497	20240508	113900	48300	4830	4830	4830	4830	0
498	20240508	113800	48300	4830	4830	4830	4830	0
499	20240508	113700	48300	4830	4830	4830	4830	0
500	20240508	113600	48300	4830	4830	4830	4830	0
501	20240508	113500	48300	4830	4830	4830	4830	0
502	20240508	113400	48300	4830	4830	4830	4830	0
503	20240508	113300	48300	4830	4830	4830	4830	0
504	20240508	113200	48300	4830	4830	4830	4830	0
505	20240508	113100	48300	4830	4830	4830	4830	0
506	20240508	113000	48300	4830	4830	4830	4830	0
507	20240508	112900	48300	4830	4830	4830	4830	0
508	20240508	112800	48300	4830	4830	4830	4830	0
509	20240508	112700	48300	4830	4830	4830	4830	0
510	20240508	112600	48300	4830	4830	4830	4830	0
511	20240508	112500	48300	4830	4830	4830	4830	0
512	20240508	112400	48300	4830	4830	4830	4830	0
513	20240508	112300	48300	4830	4830	4830	4830	0
514	20240508	112200	48300	4830	4830	4830	4830	0
515	20240508	112100	48300	4830	4830	4830	4830	0
516	20240508	112000	48300	4830	4830	4830	4830	0
517	20240508	111900	48300	4830	4830	4830	4830	0
518	20240508	111800	48300	4830	4830	4830	4830	0
519	20240508	111700	48300	4830	4830	4830	4830	0
520	20240508	111600	48300	4830	4830	4830	4830	0
521	20240508	111500	48300	4830	4830	4830	4830	0
522	20240508	111400	48300	4830	4830	4830	4830	0
523	20240508	111300	48300	4830	4830	4830	4830	0
524	20240508	111200	48300	4830	4830	4830	4830	0
525	20240508	111100	48300	4830	4830	4830	4830	0
526	20240508	111000	48300	4830	4830	4830	4830	0
527	20240508	110900	48300	4830	4830	4830	4830	0
528	20240508	110800	48300	4830	4830	4830	4830	0
529	20240508	110700	48300	4830	4830	4830	4830	0
530	20240508	110600	48300	4830	4830	4830	4830	0
531	20240508	110500	48300	4830	4830	4830	4830	0
532	20240508	110400	48300	4830	4830	4830	4830	0
533	20240508	110300	48300	4830	4830	4830	4830	0
534	20240508	110200	48300	4830	4830	4830	4830	0
535	20240508	110100	48300	4830	4830	4830	4830	0
536	20240508	110000	48300	4830	4830	4830	4830	0
537	20240508	105900	48300	4830	4830	4830	4830	0
538	20240508	105800	48300	4830	4830	4830	4830	0
539	20240508	105700	48300	4830	4830	4830	4830	0
540	20240508	105600	48300	4830	4830	4830	4830	0
541	20240508	105500	48300	4830	4830	4830	4830	0
542	20240508	105400	48300	4830	4830	4830	4830	0
543	20240508	105300	48300	4830	4830	4830	4830	0
544	20240508	105200	48300	4830	4830	4830	4830	0
545	20240508	105100	48300	4830	4830	4830	4830	0
546	20240508	105000	48300	4830	4830	4830	4830	0
547	20240508	104900	48300	4830	4830	4830	4830	0
548	20240508	104800	48300	4830	4830	4830	4830	0
549	20240508	104700	48300	4830	4830	4830	4830	0
550	20240508	104600	48300	4830	4830	4830	4830	0
551	20240508	104500	48300	4830	4830	4830	4830	0
552	20240508	104400	48300	4830	4830	4830	4830	0
553	20240508	104300	48300	4830	4830	4830	4830	0
554	20240508	104200	48300	4830	4830	4830	4830	0
555	20240508	104100	48300	4830	4830	4830	4830	0
556	20240508	104000	48300	4830	4830	4830	4830	0
557	20240508	103900	48300	4830	4830	4830	4830	0
558	20240508	103800	48300	4830	4830	4830	4830	0
559	20240508	103700	48300	4830	4830	4830	4830	0
560	20240508	103600	48300	4830	4830	4830	4830	0
561	20240508	103500	48300	4830	4830	4830	4830	0
562	20240508	103400	48300	4830	4830	4830	4830	0
563	20240508	103300	48300	4830	4830	4830	4830	0
564	20240508	103200	48300	4830	4830	4830	4830	0
565	20240508	103100	48300	4830	4830	4830	4830	0
566	20240508	103000	48300	4830	4830	4830	4830	0
567	20240508	102900	48300	4830	4830	4830	4830	0
568	20240508	102800	48300	4830	4830	4830	4830	0
569	20240508	102700	48300	4830	4830	4830	4830	0
570	20240508	102600	48300	4830	4830	4830	4830	0
571	20240508	102500	48300	4830	4830	4830	4830	0
572	20240508	102400	48300	4830	4830	4830	4830	0
573	20240508	102300	48300	4830	4830	4830	4830	0
574	20240508	102200	48300	4830	4830	4830	4830	0
575	20240508	102100	48300	4830	4830	4830	4830	0
576	20240508	102000	48300	4830	4830	4830	4830	0
577	20240508	101900	48300	4830	4830	4830	4830	0
578	20240508	101800	48300	4830	4830	4830	4830	0
579	20240508	101700	48300	4830	4830	4830	4830	0
580	20240508	101600	48300	4830	4830	4830	4830	0
581	20240508	101500	48300	4830	4830	4830	4830	0
582	20240508	101400	48300	4830	4830	4830	4830	0
583	20240508	101300	48300	4830	4830	4830	4830	0
584	20240508	101200	48300	4830	4830	4830	4830	0
585	20240508	101100	48300	4830	4830	4830	4830	0
586	20240508	101000	48300	4830	4830	4830	4830	0
587	20240508	100900	48300	4830	4830	4830	4830	0
588	20240508	100800	48300	4830	4830	4830	4830	0
589	20240508	100700	48300	4830	4830	4830	4830	0
590	20240508	100600	48300	4830	4830	4830	4830	0
591	20240508	100500	48300	4830	4830	4830	4830	0
592	20240508	100400	48300	4830	4830	4830	4830	0
593	20240508	100300	48300	4830	4830	4830	4830	0
594	20240508	100200	48300	4830	4830	4830	4830	0
595	20240508	100100	48300	4830	4830	4830	4830	0
596	20240508	100000	48300	4830	4830	4830	4830	0
597	20240508	095900	48300	4830	4830	4830	4830	0
598	20240508	095800	48300	4830	4830	4830	4830	0
599	20240508	095700	48300	4830	4830	4830	4830	0
600	20240508	095600	48300	4830	4830	4830	4830	0
601	20240508	095500	48300	4830	4830	4830	4830	0
602	20240508	095400	48300	4830	4830	4830	4830	0
603	20240508	095300	48300	4830	4830	4830	4830	0
604	20240508	095200	48300	4830	4830	4830	4830	0
605	20240508	095100	48300	4830	4830	4830	4830	0
606	20240508	095000	48300	4830	4830	4830	4830	0
607	20240508	094900	48300	4830	4830	4830	4830	0
608	20240508	094800	48300	4830	4830	4830	4830	0
609	20240508	094700	48300	4830	4830	4830	4830	0
610	20240508	094600	48300	4830	4830	4830	4830	0
611	20240508	094500	48300	4830	4830	4830	4830	0
612	20240508	094400	48300	4830	4830	4830	4830	0
613	20240508	094300	48300	4830	4830	4830	4830	0
614	20240508	094200	48300	4830	4830	4830	4830	0
615	20240508	094100	48300	4830	4830	4830	4830	0
616	20240508	094000	48300	4830	4830	4830	4830	0
617	20240508	093900	48300	4830	4830	4830	4830	0
618	20240508	093800	48300	4830	4830	4830	4830	0
619	20240508	093700	48300	4830	4830	4830	4830	0
620	20240508	093600	48300	4830	4830	4830	4830	0
621	20240508	093500	48300	4830	4830	4830	4830	0
622	20240508	093400	48300	4830	4830	4830	4830	0
623	20240508	093300	48300	4830	4830	4830	4830	0
624	20240508	093200	48300	4830	4830	4830	4830	0
625	20240508	093100	48300	4830	4830	4830	4830	0
626	20240508	093000	48300	4830	4830	4830	4830	0
627	20240508	092900	48300	4830	4830	4830	4830	0
628	20240508	092800	48300	4830	4830	4830	4830	0
629	20240508	092700	48300	4830	4830	4830	4830	0
630	20240508	092600	48300	4830	4830	4830	4830	0
631	20240508	092500	48300	4830	4830	4830	4830	0
632	20240508	092400	48300	4830	4830	4830	4830	0
633	20240508	092300	48300	4830	4830	4830	4830	0
634	20240508	092200	48300	4830	4830	4830	4830	0
635	20240508	092100	48300	4830	4830	4830	4830	0
636	20240508	092000	48300	4830	4830	4830	4830	0
637	20240508	091900	48300	4830	4830	4830	4830	0
638	20240508	091800	48300	4830	4830	4830	4830	0
639	20240508	091700	48300	4830	4830	4830	4830	0
640	20240508	091600	48300	4830	4830	4830	4830	0
641	20240508	091500	48300	4830	4830	4830	4830	0
642	20240508	091400	48300	4830	4830	4830	4830	0
643	20240508	091300	48300	4830	4830	4830	4830	0
644	20240508	091200	48300	4830	4830	4830	4830	0
645	20240508	091100	48300	4830	4830	4830	4830	0
646	20240508	091000	48300	4830	4830	4830	4830	0
647	20240508	090900	48300	4830	4830	4830	4830	0
648	20240508	090800	48300	4830	4830	4830	4830	0
649	20240508	090700	48300	4830	4830	4830	4830	0
650	20240508	090600	48300	4830	4830	4830	4830	0
651	20240508	090500	48300	4830	4830	4830	4830	0
652	20240508	090400	48300	4830	4830	4830	4830	0
653	20240508	090300	48300	4830	4830	4830	4830	0
654	20240508	090200	48300	4830	4830	4830	4830	0
655	20240508	090100	48300	4830	4830	4830	4830	0
656	20240508	090000	48300	4830	4830	4830	4830	10