KissMeData/111710/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	200900	1673880	5460	5460	5460	5460	10
3	20240508	200800	1673880	5460	5460	5460	5460	0
4	20240508	200700	1673880	5460	5460	5460	5460	0
5	20240508	200600	1673880	5460	5460	5460	5460	0
6	20240508	200500	1673880	5460	5460	5460	5460	0
7	20240508	200400	1673880	5460	5460	5460	5460	0
8	20240508	200300	1673880	5460	5460	5460	5460	0
9	20240508	200200	1673880	5460	5460	5460	5460	0
10	20240508	200100	1673880	5460	5460	5460	5460	0
11	20240508	200000	1673880	5460	5460	5460	5460	0
12	20240508	195900	1673880	5460	5460	5460	5460	0
13	20240508	195800	1673880	5460	5460	5460	5460	0
14	20240508	195700	1673880	5460	5460	5460	5460	0
15	20240508	195600	1673880	5460	5460	5460	5460	0
16	20240508	195500	1673880	5460	5460	5460	5460	0
17	20240508	195400	1673880	5460	5460	5460	5460	0
18	20240508	195300	1673880	5460	5460	5460	5460	0
19	20240508	195200	1673880	5460	5460	5460	5460	0
20	20240508	195100	1673880	5460	5460	5460	5460	0
21	20240508	195000	1673880	5460	5460	5460	5460	0
22	20240508	194900	1673880	5460	5460	5460	5460	0
23	20240508	194800	1673880	5460	5460	5460	5460	0
24	20240508	194700	1673880	5460	5460	5460	5460	0
25	20240508	194600	1673880	5460	5460	5460	5460	0
26	20240508	194500	1673880	5460	5460	5460	5460	0
27	20240508	194400	1673880	5460	5460	5460	5460	0
28	20240508	194300	1673880	5460	5460	5460	5460	0
29	20240508	194200	1673880	5460	5460	5460	5460	0
30	20240508	194100	1673880	5460	5460	5460	5460	0
31	20240508	194000	1673880	5460	5460	5460	5460	0
32	20240508	193900	1673880	5460	5460	5460	5460	10
33	20240508	193800	1673880	5460	5460	5460	5460	0
34	20240508	193700	1673880	5460	5460	5460	5460	0
35	20240508	193600	1673880	5460	5460	5460	5460	0
36	20240508	193500	1673880	5460	5460	5460	5460	0
37	20240508	193400	1673880	5460	5460	5460	5460	0
38	20240508	193300	1673880	5460	5460	5460	5460	0
39	20240508	193200	1673880	5460	5460	5460	5460	0
40	20240508	193100	1673880	5460	5460	5460	5460	0
41	20240508	193000	1673880	5460	5460	5460	5460	0
42	20240508	192900	1673880	5460	5460	5460	5460	0
43	20240508	192800	1673880	5460	5460	5460	5460	0
44	20240508	192700	1673880	5460	5460	5460	5460	0
45	20240508	192600	1673880	5460	5460	5460	5460	0
46	20240508	192500	1673880	5460	5460	5460	5460	0
47	20240508	192400	1673880	5460	5460	5460	5460	0
48	20240508	192300	1673880	5460	5460	5460	5460	0
49	20240508	192200	1673880	5460	5460	5460	5460	0
50	20240508	192100	1673880	5460	5460	5460	5460	0
51	20240508	192000	1673880	5460	5460	5460	5460	0
52	20240508	191900	1673880	5460	5460	5460	5460	0
53	20240508	191800	1673880	5460	5460	5460	5460	0
54	20240508	191700	1673880	5460	5460	5460	5460	0
55	20240508	191600	1673880	5460	5460	5460	5460	0
56	20240508	191500	1673880	5460	5460	5460	5460	0
57	20240508	191400	1673880	5460	5460	5460	5460	0
58	20240508	191300	1673880	5460	5460	5460	5460	0
59	20240508	191200	1673880	5460	5460	5460	5460	0
60	20240508	191100	1673880	5460	5460	5460	5460	0
61	20240508	191000	1673880	5460	5460	5460	5460	0
62	20240508	190900	1673880	5460	5460	5460	5460	10
63	20240508	190800	1673880	5460	5460	5460	5460	0
64	20240508	190700	1673880	5460	5460	5460	5460	0
65	20240508	190600	1673880	5460	5460	5460	5460	0
66	20240508	190500	1673880	5460	5460	5460	5460	0
67	20240508	190400	1673880	5460	5460	5460	5460	0
68	20240508	190300	1673880	5460	5460	5460	5460	0
69	20240508	190200	1673880	5460	5460	5460	5460	0
70	20240508	190100	1673880	5460	5460	5460	5460	0
71	20240508	190000	1673880	5460	5460	5460	5460	0
72	20240508	185900	1673880	5460	5460	5460	5460	0
73	20240508	185800	1673880	5460	5460	5460	5460	0
74	20240508	185700	1673880	5460	5460	5460	5460	0
75	20240508	185600	1673880	5460	5460	5460	5460	0
76	20240508	185500	1673880	5460	5460	5460	5460	0
77	20240508	185400	1673880	5460	5460	5460	5460	0
78	20240508	185300	1673880	5460	5460	5460	5460	0
79	20240508	185200	1673880	5460	5460	5460	5460	0
80	20240508	185100	1673880	5460	5460	5460	5460	0
81	20240508	185000	1673880	5460	5460	5460	5460	0
82	20240508	184900	1673880	5460	5460	5460	5460	0
83	20240508	184800	1673880	5460	5460	5460	5460	0
84	20240508	184700	1673880	5460	5460	5460	5460	0
85	20240508	184600	1673880	5460	5460	5460	5460	0
86	20240508	184500	1673880	5460	5460	5460	5460	0
87	20240508	184400	1673880	5460	5460	5460	5460	0
88	20240508	184300	1673880	5460	5460	5460	5460	0
89	20240508	184200	1673880	5460	5460	5460	5460	0
90	20240508	184100	1673880	5460	5460	5460	5460	0
91	20240508	184000	1673880	5460	5460	5460	5460	0
92	20240508	183900	1673880	5460	5460	5460	5460	10
93	20240508	183800	1673880	5460	5460	5460	5460	0
94	20240508	183700	1673880	5460	5460	5460	5460	0
95	20240508	183600	1673880	5460	5460	5460	5460	0
96	20240508	183500	1673880	5460	5460	5460	5460	0
97	20240508	183400	1673880	5460	5460	5460	5460	0
98	20240508	183300	1673880	5460	5460	5460	5460	0
99	20240508	183200	1673880	5460	5460	5460	5460	0
100	20240508	183100	1673880	5460	5460	5460	5460	0
101	20240508	183000	1673880	5460	5460	5460	5460	0
102	20240508	182900	1673880	5460	5460	5460	5460	0
103	20240508	182800	1673880	5460	5460	5460	5460	0
104	20240508	182700	1673880	5460	5460	5460	5460	0
105	20240508	182600	1673880	5460	5460	5460	5460	0
106	20240508	182500	1673880	5460	5460	5460	5460	0
107	20240508	182400	1673880	5460	5460	5460	5460	0
108	20240508	182300	1673880	5460	5460	5460	5460	0
109	20240508	182200	1673880	5460	5460	5460	5460	0
110	20240508	182100	1673880	5460	5460	5460	5460	0
111	20240508	182000	1673880	5460	5460	5460	5460	0
112	20240508	181900	1673880	5460	5460	5460	5460	0
113	20240508	181800	1673880	5460	5460	5460	5460	0
114	20240508	181700	1673880	5460	5460	5460	5460	0
115	20240508	181600	1673880	5460	5460	5460	5460	0
116	20240508	181500	1673880	5460	5460	5460	5460	0
117	20240508	181400	1673880	5460	5460	5460	5460	0
118	20240508	181300	1673880	5460	5460	5460	5460	0
119	20240508	181200	1673880	5460	5460	5460	5460	0
120	20240508	181100	1673880	5460	5460	5460	5460	0
121	20240508	181000	1673880	5460	5460	5460	5460	0
122	20240508	180900	1673880	5460	5460	5460	5460	10
123	20240508	180800	1673880	5460	5460	5460	5460	0
124	20240508	180700	1673880	5460	5460	5460	5460	0
125	20240508	180600	1673880	5460	5460	5460	5460	0
126	20240508	180500	1673880	5460	5460	5460	5460	0
127	20240508	180400	1673880	5460	5460	5460	5460	0
128	20240508	180300	1673880	5460	5460	5460	5460	0
129	20240508	180200	1673880	5460	5460	5460	5460	0
130	20240508	180100	1673880	5460	5460	5460	5460	0
131	20240508	180000	1673880	5460	5460	5460	5460	0
132	20240508	175900	1673880	5460	5460	5460	5460	0
133	20240508	175800	1673880	5460	5460	5460	5460	0
134	20240508	175700	1673880	5460	5460	5460	5460	0
135	20240508	175600	1673880	5460	5460	5460	5460	0
136	20240508	175500	1673880	5460	5460	5460	5460	0
137	20240508	175400	1673880	5460	5460	5460	5460	0
138	20240508	175300	1673880	5460	5460	5460	5460	0
139	20240508	175200	1673880	5460	5460	5460	5460	0
140	20240508	175100	1673880	5460	5460	5460	5460	0
141	20240508	175000	1673880	5460	5460	5460	5460	0
142	20240508	174900	1673880	5460	5460	5460	5460	0
143	20240508	174800	1673880	5460	5460	5460	5460	0
144	20240508	174700	1673880	5460	5460	5460	5460	0
145	20240508	174600	1673880	5460	5460	5460	5460	0
146	20240508	174500	1673880	5460	5460	5460	5460	0
147	20240508	174400	1673880	5460	5460	5460	5460	0
148	20240508	174300	1673880	5460	5460	5460	5460	0
149	20240508	174200	1673880	5460	5460	5460	5460	0
150	20240508	174100	1673880	5460	5460	5460	5460	0
151	20240508	174000	1673880	5460	5460	5460	5460	0
152	20240508	173900	1673880	5460	5460	5460	5460	10
153	20240508	173800	1673880	5460	5460	5460	5460	0
154	20240508	173700	1673880	5460	5460	5460	5460	0
155	20240508	173600	1673880	5460	5460	5460	5460	0
156	20240508	173500	1673880	5460	5460	5460	5460	0
157	20240508	173400	1673880	5460	5460	5460	5460	0
158	20240508	173300	1673880	5460	5460	5460	5460	0
159	20240508	173200	1673880	5460	5460	5460	5460	0
160	20240508	173100	1673880	5460	5460	5460	5460	0
161	20240508	173000	1673880	5460	5460	5460	5460	0
162	20240508	172900	1673880	5460	5460	5460	5460	0
163	20240508	172800	1673880	5460	5460	5460	5460	0
164	20240508	172700	1673880	5460	5460	5460	5460	0
165	20240508	172600	1673880	5460	5460	5460	5460	0
166	20240508	172500	1673880	5460	5460	5460	5460	0
167	20240508	172400	1673880	5460	5460	5460	5460	0
168	20240508	172300	1673880	5460	5460	5460	5460	0
169	20240508	172200	1673880	5460	5460	5460	5460	0
170	20240508	172100	1673880	5460	5460	5460	5460	0
171	20240508	172000	1673880	5460	5460	5460	5460	0
172	20240508	171900	1673880	5460	5460	5460	5460	0
173	20240508	171800	1673880	5460	5460	5460	5460	0
174	20240508	171700	1673880	5460	5460	5460	5460	0
175	20240508	171600	1673880	5460	5460	5460	5460	0
176	20240508	171500	1673880	5460	5460	5460	5460	0
177	20240508	171400	1673880	5460	5460	5460	5460	0
178	20240508	171300	1673880	5460	5460	5460	5460	0
179	20240508	171200	1673880	5460	5460	5460	5460	0
180	20240508	171100	1673880	5460	5460	5460	5460	0
181	20240508	171000	1673880	5460	5460	5460	5460	0
182	20240508	170900	1673880	5460	5460	5460	5460	10
183	20240508	170800	1673880	5460	5460	5460	5460	0
184	20240508	170700	1673880	5460	5460	5460	5460	0
185	20240508	170600	1673880	5460	5460	5460	5460	0
186	20240508	170500	1673880	5460	5460	5460	5460	0
187	20240508	170400	1673880	5460	5460	5460	5460	0
188	20240508	170300	1673880	5460	5460	5460	5460	0
189	20240508	170200	1673880	5460	5460	5460	5460	0
190	20240508	170100	1673880	5460	5460	5460	5460	0
191	20240508	170000	1673880	5460	5460	5460	5460	0
192	20240508	165900	1673880	5460	5460	5460	5460	0
193	20240508	165800	1673880	5460	5460	5460	5460	0
194	20240508	165700	1673880	5460	5460	5460	5460	0
195	20240508	165600	1673880	5460	5460	5460	5460	0
196	20240508	165500	1673880	5460	5460	5460	5460	0
197	20240508	165400	1673880	5460	5460	5460	5460	0
198	20240508	165300	1673880	5460	5460	5460	5460	0
199	20240508	165200	1673880	5460	5460	5460	5460	0
200	20240508	165100	1673880	5460	5460	5460	5460	0
201	20240508	165000	1673880	5460	5460	5460	5460	0
202	20240508	164900	1673880	5460	5460	5460	5460	0
203	20240508	164800	1673880	5460	5460	5460	5460	0
204	20240508	164700	1673880	5460	5460	5460	5460	0
205	20240508	164600	1673880	5460	5460	5460	5460	0
206	20240508	164500	1673880	5460	5460	5460	5460	0
207	20240508	164400	1673880	5460	5460	5460	5460	0
208	20240508	164300	1673880	5460	5460	5460	5460	0
209	20240508	164200	1673880	5460	5460	5460	5460	0
210	20240508	164100	1673880	5460	5460	5460	5460	0
211	20240508	164000	1673880	5460	5460	5460	5460	0
212	20240508	163900	1673880	5460	5460	5460	5460	10
213	20240508	163800	1673880	5460	5460	5460	5460	0
214	20240508	163700	1673880	5460	5460	5460	5460	0
215	20240508	163600	1673880	5460	5460	5460	5460	0
216	20240508	163500	1673880	5460	5460	5460	5460	0
217	20240508	163400	1673880	5460	5460	5460	5460	0
218	20240508	163300	1673880	5460	5460	5460	5460	0
219	20240508	163200	1673880	5460	5460	5460	5460	0
220	20240508	163100	1673880	5460	5460	5460	5460	0
221	20240508	163000	1673880	5460	5460	5460	5460	0
222	20240508	162900	1673880	5460	5460	5460	5460	0
223	20240508	162800	1673880	5460	5460	5460	5460	0
224	20240508	162700	1673880	5460	5460	5460	5460	0
225	20240508	162600	1673880	5460	5460	5460	5460	0
226	20240508	162500	1673880	5460	5460	5460	5460	0
227	20240508	162400	1673880	5460	5460	5460	5460	0
228	20240508	162300	1673880	5460	5460	5460	5460	0
229	20240508	162200	1673880	5460	5460	5460	5460	0
230	20240508	162100	1673880	5460	5460	5460	5460	0
231	20240508	162000	1673880	5460	5460	5460	5460	0
232	20240508	161900	1673880	5460	5460	5460	5460	0
233	20240508	161800	1673880	5460	5460	5460	5460	0
234	20240508	161700	1673880	5460	5460	5460	5460	0
235	20240508	161600	1673880	5460	5460	5460	5460	0
236	20240508	161500	1673880	5460	5460	5460	5460	0
237	20240508	161400	1673880	5460	5460	5460	5460	0
238	20240508	161300	1673880	5460	5460	5460	5460	0
239	20240508	161200	1673880	5460	5460	5460	5460	0
240	20240508	161100	1673880	5460	5460	5460	5460	0
241	20240508	161000	1673880	5460	5460	5460	5460	0
242	20240508	160900	1673880	5460	5460	5460	5460	10
243	20240508	160800	1673880	5460	5460	5460	5460	0
244	20240508	160700	1673880	5460	5460	5460	5460	0
245	20240508	160600	1673880	5460	5460	5460	5460	0
246	20240508	160500	1673880	5460	5460	5460	5460	0
247	20240508	160400	1673880	5460	5460	5460	5460	0
248	20240508	160300	1673880	5460	5460	5460	5460	0
249	20240508	160200	1673880	5460	5460	5460	5460	0
250	20240508	160100	1673880	5460	5460	5460	5460	0
251	20240508	160000	1673880	5460	5460	5460	5460	0
252	20240508	155900	1673880	5460	5460	5460	5460	0
253	20240508	155800	1673880	5460	5460	5460	5460	0
254	20240508	155700	1673880	5460	5460	5460	5460	0
255	20240508	155600	1673880	5460	5460	5460	5460	0
256	20240508	155500	1673880	5460	5460	5460	5460	0
257	20240508	155400	1673880	5460	5460	5460	5460	0
258	20240508	155300	1673880	5460	5460	5460	5460	0
259	20240508	155200	1673880	5460	5460	5460	5460	0
260	20240508	155100	1673880	5460	5460	5460	5460	0
261	20240508	155000	1673880	5460	5460	5460	5460	0
262	20240508	154900	1673880	5460	5460	5460	5460	0
263	20240508	154800	1673880	5460	5460	5460	5460	0
264	20240508	154700	1673880	5460	5460	5460	5460	0
265	20240508	154600	1673880	5460	5460	5460	5460	0
266	20240508	154500	1673880	5460	5460	5460	5460	0
267	20240508	154400	1673880	5460	5460	5460	5460	0
268	20240508	154300	1673880	5460	5460	5460	5460	0
269	20240508	154200	1673880	5460	5460	5460	5460	0
270	20240508	154100	1673880	5460	5460	5460	5460	0
271	20240508	154000	1673880	5460	5460	5460	5460	0
272	20240508	153900	1673880	5460	5460	5460	5460	10
273	20240508	153800	1673880	5460	5460	5460	5460	0
274	20240508	153700	1673880	5460	5460	5460	5460	0
275	20240508	153600	1673880	5460	5460	5460	5460	0
276	20240508	153500	1673880	5460	5460	5460	5460	0
277	20240508	153400	1673880	5460	5460	5460	5460	0
278	20240508	153300	1673880	5460	5460	5460	5460	0
279	20240508	153200	1673880	5460	5460	5460	5460	0
280	20240508	153100	1673880	5460	5460	5460	5460	0
281	20240508	153000	1673880	5460	5460	5460	5460	10
282	20240508	152900	1619280	5440	5440	5440	5440	0
283	20240508	152800	1619280	5440	5440	5440	5440	0
284	20240508	152700	1619280	5440	5440	5440	5440	0
285	20240508	152600	1619280	5440	5440	5440	5440	0
286	20240508	152500	1619280	5440	5440	5440	5440	0
287	20240508	152400	1619280	5440	5440	5440	5440	0
288	20240508	152300	1619280	5440	5440	5440	5440	0
289	20240508	152200	1619280	5440	5440	5440	5440	0
290	20240508	152100	1619280	5440	5440	5440	5440	0
291	20240508	152000	1619280	5440	5440	5440	5440	0
292	20240508	151900	1619280	5440	5440	5440	5440	0
293	20240508	151800	1619280	5440	5440	5440	5440	0
294	20240508	151700	1619280	5440	5440	5440	5440	0
295	20240508	151600	1619280	5440	5440	5440	5440	0
296	20240508	151500	1619280	5440	5440	5440	5440	0
297	20240508	151400	1619280	5440	5440	5440	5440	0
298	20240508	151300	1619280	5440	5440	5440	5440	0
299	20240508	151200	1619280	5440	5440	5440	5440	0
300	20240508	151100	1619280	5440	5440	5440	5440	0
301	20240508	151000	1619280	5440	5440	5440	5440	1
302	20240508	150900	1613840	5450	5450	5450	5450	0
303	20240508	150800	1613840	5450	5450	5450	5450	1
304	20240508	150700	1608390	5420	5420	5420	5420	0
305	20240508	150600	1608390	5420	5420	5420	5420	1
306	20240508	150500	1602970	5460	5460	5460	5460	0
307	20240508	150400	1602970	5460	5460	5460	5460	0
308	20240508	150300	1602970	5460	5460	5460	5460	0
309	20240508	150200	1602970	5460	5460	5460	5460	0
310	20240508	150100	1602970	5460	5460	5460	5460	0
311	20240508	150000	1602970	5460	5460	5460	5460	0
312	20240508	145900	1602970	5460	5460	5460	5460	0
313	20240508	145800	1602970	5460	5460	5460	5460	0
314	20240508	145700	1602970	5460	5460	5460	5460	0
315	20240508	145600	1602970	5460	5460	5460	5460	0
316	20240508	145500	1602970	5460	5460	5460	5460	0
317	20240508	145400	1602970	5460	5460	5460	5460	0
318	20240508	145300	1602970	5460	5460	5460	5460	0
319	20240508	145200	1602970	5460	5460	5460	5460	0
320	20240508	145100	1602970	5460	5460	5460	5460	0
321	20240508	145000	1602970	5460	5460	5460	5460	0
322	20240508	144900	1602970	5460	5460	5460	5460	0
323	20240508	144800	1602970	5460	5460	5460	5460	0
324	20240508	144700	1602970	5460	5460	5460	5460	0
325	20240508	144600	1602970	5460	5460	5460	5460	0
326	20240508	144500	1602970	5460	5460	5460	5460	0
327	20240508	144400	1602970	5460	5440	5460	5440	10
328	20240508	144300	1548410	5460	5460	5460	5460	0
329	20240508	144200	1548410	5460	5460	5460	5460	0
330	20240508	144100	1548410	5460	5460	5460	5460	0
331	20240508	144000	1548410	5460	5460	5460	5460	0
332	20240508	143900	1548410	5460	5460	5460	5460	0
333	20240508	143800	1548410	5460	5460	5460	5460	1
334	20240508	143700	1542950	5440	5420	5440	5420	19
335	20240508	143600	1439760	5420	5420	5420	5420	0
336	20240508	143500	1439760	5420	5420	5420	5420	0
337	20240508	143400	1439760	5420	5420	5420	5420	0
338	20240508	143300	1439760	5420	5420	5420	5420	0
339	20240508	143200	1439760	5420	5420	5420	5420	0
340	20240508	143100	1439760	5420	5420	5420	5420	0
341	20240508	143000	1439760	5420	5420	5420	5420	0
342	20240508	142900	1439760	5420	5420	5420	5420	0
343	20240508	142800	1439760	5420	5420	5420	5420	0
344	20240508	142700	1439760	5420	5420	5420	5420	0
345	20240508	142600	1439760	5420	5420	5420	5420	0
346	20240508	142500	1439760	5420	5420	5420	5420	0
347	20240508	142400	1439760	5420	5420	5420	5420	0
348	20240508	142300	1439760	5420	5420	5420	5420	0
349	20240508	142200	1439760	5420	5420	5420	5420	0
350	20240508	142100	1439760	5420	5420	5420	5420	0
351	20240508	142000	1439760	5420	5420	5420	5420	0
352	20240508	141900	1439760	5420	5420	5420	5420	0
353	20240508	141800	1439760	5420	5420	5420	5420	0
354	20240508	141700	1439760	5420	5420	5420	5420	0
355	20240508	141600	1439760	5420	5420	5420	5420	0
356	20240508	141500	1439760	5420	5420	5420	5420	0
357	20240508	141400	1439760	5420	5420	5420	5420	0
358	20240508	141300	1439760	5420	5420	5420	5420	0
359	20240508	141200	1439760	5420	5420	5420	5420	0
360	20240508	141100	1439760	5420	5420	5420	5420	0
361	20240508	141000	1439760	5420	5420	5420	5420	0
362	20240508	140900	1439760	5420	5420	5420	5420	0
363	20240508	140800	1439760	5420	5420	5420	5420	0
364	20240508	140700	1439760	5420	5420	5420	5420	0
365	20240508	140600	1439760	5420	5420	5420	5420	100
366	20240508	140500	897760	5430	5430	5430	5430	0
367	20240508	140400	897760	5430	5430	5430	5430	0
368	20240508	140300	897760	5430	5430	5430	5430	0
369	20240508	140200	897760	5430	5430	5430	5430	0
370	20240508	140100	897760	5430	5430	5430	5430	0
371	20240508	140000	897760	5430	5430	5430	5430	0
372	20240508	135900	897760	5430	5430	5430	5430	0
373	20240508	135800	897760	5430	5430	5430	5430	0
374	20240508	135700	897760	5430	5430	5430	5430	0
375	20240508	135600	897760	5430	5430	5430	5430	0
376	20240508	135500	897760	5430	5430	5430	5430	1
377	20240508	135400	892330	5430	5430	5430	5430	0
378	20240508	135300	892330	5430	5430	5430	5430	4
379	20240508	135200	870610	5430	5430	5430	5430	0
380	20240508	135100	870610	5430	5430	5430	5430	0
381	20240508	135000	870610	5430	5430	5430	5430	1
382	20240508	134900	865180	5430	5430	5430	5430	0
383	20240508	134800	865180	5430	5430	5430	5430	0
384	20240508	134700	865180	5430	5430	5430	5430	0
385	20240508	134600	865180	5430	5430	5430	5430	1
386	20240508	134500	859750	5420	5420	5420	5420	0
387	20240508	134400	859750	5420	5420	5420	5420	0
388	20240508	134300	859750	5420	5420	5420	5420	0
389	20240508	134200	859750	5420	5420	5420	5420	0
390	20240508	134100	859750	5420	5420	5420	5420	0
391	20240508	134000	859750	5420	5420	5420	5420	0
392	20240508	133900	859750	5420	5420	5420	5420	0
393	20240508	133800	859750	5420	5420	5420	5420	0
394	20240508	133700	859750	5420	5420	5420	5420	0
395	20240508	133600	859750	5420	5420	5420	5420	0
396	20240508	133500	859750	5420	5420	5420	5420	0
397	20240508	133400	859750	5420	5420	5420	5420	0
398	20240508	133300	859750	5420	5420	5420	5420	0
399	20240508	133200	859750	5420	5420	5420	5420	0
400	20240508	133100	859750	5420	5420	5420	5420	0
401	20240508	133000	859750	5420	5420	5420	5420	0
402	20240508	132900	859750	5420	5420	5420	5420	0
403	20240508	132800	859750	5420	5420	5420	5420	0
404	20240508	132700	859750	5420	5420	5420	5420	0
405	20240508	132600	859750	5420	5420	5420	5420	0
406	20240508	132500	859750	5420	5420	5420	5420	0
407	20240508	132400	859750	5420	5420	5420	5420	0
408	20240508	132300	859750	5420	5420	5420	5420	0
409	20240508	132200	859750	5420	5420	5420	5420	0
410	20240508	132100	859750	5420	5420	5420	5420	0
411	20240508	132000	859750	5420	5420	5420	5420	0
412	20240508	131900	859750	5420	5420	5420	5420	0
413	20240508	131800	859750	5420	5420	5420	5420	0
414	20240508	131700	859750	5420	5420	5420	5420	0
415	20240508	131600	859750	5420	5420	5420	5420	1
416	20240508	131500	854330	5420	5420	5420	5420	0
417	20240508	131400	854330	5420	5420	5420	5420	0
418	20240508	131300	854330	5420	5420	5420	5420	1
419	20240508	131200	848910	5430	5430	5430	5430	0
420	20240508	131100	848910	5430	5430	5430	5430	0
421	20240508	131000	848910	5430	5430	5430	5430	0
422	20240508	130900	848910	5430	5430	5430	5430	0
423	20240508	130800	848910	5430	5430	5430	5430	0
424	20240508	130700	848910	5430	5430	5430	5430	0
425	20240508	130600	848910	5430	5430	5430	5430	0
426	20240508	130500	848910	5430	5430	5430	5430	0
427	20240508	130400	848910	5430	5430	5430	5430	0
428	20240508	130300	848910	5430	5430	5430	5430	0
429	20240508	130200	848910	5430	5430	5430	5430	0
430	20240508	130100	848910	5430	5430	5430	5430	0
431	20240508	130000	848910	5430	5430	5430	5430	0
432	20240508	125900	848910	5430	5430	5430	5430	0
433	20240508	125800	848910	5430	5430	5430	5430	0
434	20240508	125700	848910	5430	5430	5430	5430	0
435	20240508	125600	848910	5430	5430	5430	5430	0
436	20240508	125500	848910	5430	5430	5430	5430	0
437	20240508	125400	848910	5430	5430	5430	5430	0
438	20240508	125300	848910	5430	5430	5430	5430	0
439	20240508	125200	848910	5430	5430	5430	5430	5
440	20240508	125100	821760	5430	5430	5430	5430	5
441	20240508	125000	794610	5410	5410	5410	5410	0
442	20240508	124900	794610	5410	5410	5410	5410	0
443	20240508	124800	794610	5410	5410	5410	5410	0
444	20240508	124700	794610	5410	5410	5410	5410	0
445	20240508	124600	794610	5410	5410	5410	5410	0
446	20240508	124500	794610	5410	5410	5410	5410	0
447	20240508	124400	794610	5410	5410	5410	5410	0
448	20240508	124300	794610	5410	5410	5410	5410	0
449	20240508	124200	794610	5410	5410	5410	5410	0
450	20240508	124100	794610	5410	5410	5410	5410	0
451	20240508	124000	794610	5410	5410	5410	5410	0
452	20240508	123900	794610	5410	5410	5410	5410	0
453	20240508	123800	794610	5410	5410	5410	5410	0
454	20240508	123700	794610	5410	5410	5410	5410	0
455	20240508	123600	794610	5410	5410	5410	5410	0
456	20240508	123500	794610	5410	5410	5410	5410	0
457	20240508	123400	794610	5410	5410	5410	5410	0
458	20240508	123300	794610	5410	5410	5410	5410	0
459	20240508	123200	794610	5410	5410	5410	5410	0
460	20240508	123100	794610	5410	5410	5410	5410	0
461	20240508	123000	794610	5410	5410	5410	5410	0
462	20240508	122900	794610	5410	5410	5410	5410	0
463	20240508	122800	794610	5410	5410	5410	5410	0
464	20240508	122700	794610	5410	5410	5410	5410	0
465	20240508	122600	794610	5410	5410	5410	5410	0
466	20240508	122500	794610	5410	5410	5410	5410	0
467	20240508	122400	794610	5410	5410	5410	5410	0
468	20240508	122300	794610	5410	5410	5410	5410	0
469	20240508	122200	794610	5410	5410	5410	5410	0
470	20240508	122100	794610	5410	5410	5410	5410	0
471	20240508	122000	794610	5410	5410	5410	5410	0
472	20240508	121900	794610	5410	5410	5410	5410	0
473	20240508	121800	794610	5410	5410	5410	5410	0
474	20240508	121700	794610	5410	5410	5410	5410	0
475	20240508	121600	794610	5410	5410	5410	5410	0
476	20240508	121500	794610	5410	5410	5410	5410	0
477	20240508	121400	794610	5410	5410	5410	5410	0
478	20240508	121300	794610	5410	5410	5410	5410	0
479	20240508	121200	794610	5410	5410	5410	5410	0
480	20240508	121100	794610	5410	5410	5410	5410	0
481	20240508	121000	794610	5410	5410	5410	5410	0
482	20240508	120900	794610	5410	5410	5410	5410	0
483	20240508	120800	794610	5410	5410	5410	5410	0
484	20240508	120700	794610	5410	5410	5410	5410	0
485	20240508	120600	794610	5410	5410	5410	5410	0
486	20240508	120500	794610	5410	5410	5410	5410	0
487	20240508	120400	794610	5410	5410	5410	5410	0
488	20240508	120300	794610	5410	5410	5410	5410	0
489	20240508	120200	794610	5410	5420	5420	5410	38
490	20240508	120100	589020	5420	5420	5420	5420	0
491	20240508	120000	589020	5420	5420	5420	5420	0
492	20240508	115900	589020	5420	5420	5420	5420	0
493	20240508	115800	589020	5420	5420	5420	5420	0
494	20240508	115700	589020	5420	5420	5420	5420	0
495	20240508	115600	589020	5420	5420	5420	5420	0
496	20240508	115500	589020	5420	5420	5420	5420	0
497	20240508	115400	589020	5420	5420	5420	5420	0
498	20240508	115300	589020	5420	5420	5420	5420	0
499	20240508	115200	589020	5420	5420	5420	5420	0
500	20240508	115100	589020	5420	5420	5420	5420	17
501	20240508	115000	496880	5420	5420	5420	5420	0
502	20240508	114900	496880	5420	5420	5420	5420	0
503	20240508	114800	496880	5420	5420	5420	5420	0
504	20240508	114700	496880	5420	5420	5420	5420	0
505	20240508	114600	496880	5420	5420	5420	5420	0
506	20240508	114500	496880	5420	5420	5420	5420	0
507	20240508	114400	496880	5420	5420	5420	5420	0
508	20240508	114300	496880	5420	5420	5420	5420	0
509	20240508	114200	496880	5420	5420	5420	5420	0
510	20240508	114100	496880	5420	5420	5420	5420	0
511	20240508	114000	496880	5420	5420	5420	5420	0
512	20240508	113900	496880	5420	5420	5420	5420	0
513	20240508	113800	496880	5420	5420	5420	5420	0
514	20240508	113700	496880	5420	5420	5420	5420	0
515	20240508	113600	496880	5420	5420	5420	5420	0
516	20240508	113500	496880	5420	5420	5420	5420	0
517	20240508	113400	496880	5420	5420	5420	5420	3
518	20240508	113300	480620	5410	5410	5410	5410	0
519	20240508	113200	480620	5410	5410	5410	5410	0
520	20240508	113100	480620	5410	5410	5410	5410	0
521	20240508	113000	480620	5410	5410	5410	5410	0
522	20240508	112900	480620	5410	5410	5410	5410	0
523	20240508	112800	480620	5410	5410	5410	5410	0
524	20240508	112700	480620	5410	5410	5410	5410	0
525	20240508	112600	480620	5410	5410	5410	5410	0
526	20240508	112500	480620	5410	5410	5410	5410	0
527	20240508	112400	480620	5410	5410	5410	5410	0
528	20240508	112300	480620	5410	5410	5410	5410	0
529	20240508	112200	480620	5410	5410	5410	5410	0
530	20240508	112100	480620	5410	5410	5410	5410	0
531	20240508	112000	480620	5410	5410	5410	5410	0
532	20240508	111900	480620	5410	5410	5410	5410	0
533	20240508	111800	480620	5410	5410	5410	5410	0
534	20240508	111700	480620	5410	5410	5410	5410	0
535	20240508	111600	480620	5410	5410	5410	5410	0
536	20240508	111500	480620	5410	5410	5410	5410	0
537	20240508	111400	480620	5410	5410	5410	5410	0
538	20240508	111300	480620	5410	5410	5410	5410	0
539	20240508	111200	480620	5410	5410	5410	5410	0
540	20240508	111100	480620	5410	5410	5410	5410	0
541	20240508	111000	480620	5410	5410	5410	5410	0
542	20240508	110900	480620	5410	5410	5410	5410	0
543	20240508	110800	480620	5410	5410	5410	5410	0
544	20240508	110700	480620	5410	5410	5410	5410	0
545	20240508	110600	480620	5410	5410	5410	5410	0
546	20240508	110500	480620	5410	5410	5410	5410	1
547	20240508	110400	475210	5420	5420	5420	5420	0
548	20240508	110300	475210	5420	5420	5420	5420	0
549	20240508	110200	475210	5420	5420	5420	5420	0
550	20240508	110100	475210	5420	5420	5420	5420	0
551	20240508	110000	475210	5420	5420	5420	5420	0
552	20240508	105900	475210	5420	5420	5420	5420	0
553	20240508	105800	475210	5420	5420	5420	5420	0
554	20240508	105700	475210	5420	5420	5420	5420	0
555	20240508	105600	475210	5420	5420	5420	5420	0
556	20240508	105500	475210	5420	5420	5420	5420	0
557	20240508	105400	475210	5420	5420	5420	5420	0
558	20240508	105300	475210	5420	5420	5420	5420	0
559	20240508	105200	475210	5420	5420	5420	5420	0
560	20240508	105100	475210	5420	5420	5420	5420	0
561	20240508	105000	475210	5420	5420	5420	5420	0
562	20240508	104900	475210	5420	5420	5420	5420	0
563	20240508	104800	475210	5420	5420	5420	5420	0
564	20240508	104700	475210	5420	5420	5420	5420	0
565	20240508	104600	475210	5420	5420	5420	5420	0
566	20240508	104500	475210	5420	5420	5420	5420	0
567	20240508	104400	475210	5420	5420	5420	5420	0
568	20240508	104300	475210	5420	5420	5420	5420	0
569	20240508	104200	475210	5420	5420	5420	5420	0
570	20240508	104100	475210	5420	5420	5420	5420	0
571	20240508	104000	475210	5420	5420	5420	5420	0
572	20240508	103900	475210	5420	5420	5420	5420	0
573	20240508	103800	475210	5420	5420	5420	5420	0
574	20240508	103700	475210	5420	5420	5420	5420	0
575	20240508	103600	475210	5420	5410	5420	5410	2
576	20240508	103500	464380	5390	5390	5390	5390	0
577	20240508	103400	464380	5390	5390	5390	5390	0
578	20240508	103300	464380	5390	5390	5390	5390	0
579	20240508	103200	464380	5390	5390	5390	5390	0
580	20240508	103100	464380	5390	5390	5390	5390	0
581	20240508	103000	464380	5390	5390	5390	5390	0
582	20240508	102900	464380	5390	5390	5390	5390	0
583	20240508	102800	464380	5390	5390	5390	5390	0
584	20240508	102700	464380	5390	5390	5390	5390	10
585	20240508	102600	410480	5420	5420	5420	5420	0
586	20240508	102500	410480	5420	5420	5420	5420	0
587	20240508	102400	410480	5420	5420	5420	5420	0
588	20240508	102300	410480	5420	5420	5420	5420	0
589	20240508	102200	410480	5420	5420	5420	5420	0
590	20240508	102100	410480	5420	5420	5420	5420	0
591	20240508	102000	410480	5420	5420	5420	5420	0
592	20240508	101900	410480	5420	5420	5420	5420	0
593	20240508	101800	410480	5420	5420	5420	5420	0
594	20240508	101700	410480	5420	5420	5420	5420	0
595	20240508	101600	410480	5420	5420	5420	5420	0
596	20240508	101500	410480	5420	5420	5420	5420	0
597	20240508	101400	410480	5420	5420	5420	5420	9
598	20240508	101300	361700	5420	5420	5420	5420	0
599	20240508	101200	361700	5420	5420	5420	5420	0
600	20240508	101100	361700	5420	5420	5420	5420	0
601	20240508	101000	361700	5420	5420	5420	5420	0
602	20240508	100900	361700	5420	5420	5420	5420	0
603	20240508	100800	361700	5420	5420	5420	5420	0
604	20240508	100700	361700	5420	5420	5420	5420	0
605	20240508	100600	361700	5420	5420	5420	5420	0
606	20240508	100500	361700	5420	5420	5420	5420	0
607	20240508	100400	361700	5420	5420	5420	5420	0
608	20240508	100300	361700	5420	5420	5420	5420	0
609	20240508	100200	361700	5420	5420	5420	5420	0
610	20240508	100100	361700	5420	5420	5420	5420	0
611	20240508	100000	361700	5420	5420	5420	5420	0
612	20240508	095900	361700	5420	5420	5420	5420	0
613	20240508	095800	361700	5420	5420	5420	5420	0
614	20240508	095700	361700	5420	5420	5420	5420	0
615	20240508	095600	361700	5420	5420	5420	5420	1
616	20240508	095500	356280	5420	5420	5420	5420	6
617	20240508	095400	323760	5390	5390	5390	5390	0
618	20240508	095300	323760	5390	5390	5390	5390	0
619	20240508	095200	323760	5390	5390	5390	5390	0
620	20240508	095100	323760	5390	5390	5390	5390	0
621	20240508	095000	323760	5390	5390	5390	5390	0
622	20240508	094900	323760	5390	5390	5390	5390	0
623	20240508	094800	323760	5390	5390	5390	5390	0
624	20240508	094700	323760	5390	5390	5390	5390	0
625	20240508	094600	323760	5390	5390	5390	5390	0
626	20240508	094500	323760	5390	5390	5390	5390	0
627	20240508	094400	323760	5390	5390	5390	5390	0
628	20240508	094300	323760	5390	5400	5400	5390	2
629	20240508	094200	312970	5410	5410	5410	5410	0
630	20240508	094100	312970	5410	5410	5410	5410	0
631	20240508	094000	312970	5410	5410	5410	5410	0
632	20240508	093900	312970	5410	5410	5410	5410	0
633	20240508	093800	312970	5410	5410	5410	5410	0
634	20240508	093700	312970	5410	5410	5410	5410	0
635	20240508	093600	312970	5410	5410	5410	5410	0
636	20240508	093500	312970	5410	5410	5410	5410	0
637	20240508	093400	312970	5410	5410	5410	5410	0
638	20240508	093300	312970	5410	5410	5410	5410	0
639	20240508	093200	312970	5410	5410	5410	5410	0
640	20240508	093100	312970	5410	5410	5410	5410	0
641	20240508	093000	312970	5410	5410	5410	5410	1
642	20240508	092900	307560	5380	5380	5380	5380	0
643	20240508	092800	307560	5380	5380	5380	5380	0
644	20240508	092700	307560	5380	5380	5380	5380	0
645	20240508	092600	307560	5380	5380	5380	5380	0
646	20240508	092500	307560	5380	5380	5380	5380	0
647	20240508	092400	307560	5380	5380	5380	5380	0
648	20240508	092300	307560	5380	5380	5380	5380	0
649	20240508	092200	307560	5380	5380	5380	5380	20
650	20240508	092100	199960	5410	5410	5410	5410	1
651	20240508	092000	194550	5420	5420	5420	5420	0
652	20240508	091900	194550	5420	5420	5420	5420	0
653	20240508	091800	194550	5420	5420	5420	5420	0
654	20240508	091700	194550	5420	5420	5420	5420	2
655	20240508	091600	183710	5420	5420	5420	5420	0
656	20240508	091500	183710	5420	5420	5420	5420	0
657	20240508	091400	183710	5420	5420	5420	5420	0
658	20240508	091300	183710	5420	5420	5420	5420	1
659	20240508	091200	178290	5420	5420	5420	5420	0
660	20240508	091100	178290	5420	5420	5420	5420	0
661	20240508	091000	178290	5420	5410	5420	5410	2
662	20240508	090900	167460	5380	5380	5380	5380	14
663	20240508	090800	92140	5420	5420	5420	5420	0
664	20240508	090700	92140	5420	5420	5420	5420	0
665	20240508	090600	92140	5420	5420	5420	5420	0
666	20240508	090500	92140	5420	5420	5420	5420	0
667	20240508	090400	92140	5420	5420	5420	5420	0
668	20240508	090300	92140	5420	5420	5420	5420	0
669	20240508	090200	92140	5420	5420	5420	5420	0
670	20240508	090100	92140	5420	5420	5420	5420	0
671	20240508	090000	92140	5420	5420	5420	5420	17