KissMeData/224760/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	204000	3985	3985	3985	3985	3985	1
3	20240509	203900	3985	3985	3985	3985	3985	0
4	20240509	203800	3985	3985	3985	3985	3985	0
5	20240509	203700	3985	3985	3985	3985	3985	0
6	20240509	203600	3985	3985	3985	3985	3985	0
7	20240509	203500	3985	3985	3985	3985	3985	0
8	20240509	203400	3985	3985	3985	3985	3985	0
9	20240509	203300	3985	3985	3985	3985	3985	0
10	20240509	203200	3985	3985	3985	3985	3985	0
11	20240509	203100	3985	3985	3985	3985	3985	0
12	20240509	203000	3985	3985	3985	3985	3985	0
13	20240509	202900	3985	3985	3985	3985	3985	0
14	20240509	202800	3985	3985	3985	3985	3985	0
15	20240509	202700	3985	3985	3985	3985	3985	0
16	20240509	202600	3985	3985	3985	3985	3985	0
17	20240509	202500	3985	3985	3985	3985	3985	0
18	20240509	202400	3985	3985	3985	3985	3985	0
19	20240509	202300	3985	3985	3985	3985	3985	0
20	20240509	202200	3985	3985	3985	3985	3985	0
21	20240509	202100	3985	3985	3985	3985	3985	0
22	20240509	202000	3985	3985	3985	3985	3985	0
23	20240509	201900	3985	3985	3985	3985	3985	0
24	20240509	201800	3985	3985	3985	3985	3985	0
25	20240509	201700	3985	3985	3985	3985	3985	0
26	20240509	201600	3985	3985	3985	3985	3985	0
27	20240509	201500	3985	3985	3985	3985	3985	0
28	20240509	201400	3985	3985	3985	3985	3985	0
29	20240509	201300	3985	3985	3985	3985	3985	0
30	20240509	201200	3985	3985	3985	3985	3985	0
31	20240509	201100	3985	3985	3985	3985	3985	0
32	20240509	201000	3985	3985	3985	3985	3985	1
33	20240509	200900	3985	3985	3985	3985	3985	0
34	20240509	200800	3985	3985	3985	3985	3985	0
35	20240509	200700	3985	3985	3985	3985	3985	0
36	20240509	200600	3985	3985	3985	3985	3985	0
37	20240509	200500	3985	3985	3985	3985	3985	0
38	20240509	200400	3985	3985	3985	3985	3985	0
39	20240509	200300	3985	3985	3985	3985	3985	0
40	20240509	200200	3985	3985	3985	3985	3985	0
41	20240509	200100	3985	3985	3985	3985	3985	0
42	20240509	200000	3985	3985	3985	3985	3985	0
43	20240509	195900	3985	3985	3985	3985	3985	0
44	20240509	195800	3985	3985	3985	3985	3985	0
45	20240509	195700	3985	3985	3985	3985	3985	0
46	20240509	195600	3985	3985	3985	3985	3985	0
47	20240509	195500	3985	3985	3985	3985	3985	0
48	20240509	195400	3985	3985	3985	3985	3985	0
49	20240509	195300	3985	3985	3985	3985	3985	0
50	20240509	195200	3985	3985	3985	3985	3985	0
51	20240509	195100	3985	3985	3985	3985	3985	0
52	20240509	195000	3985	3985	3985	3985	3985	0
53	20240509	194900	3985	3985	3985	3985	3985	0
54	20240509	194800	3985	3985	3985	3985	3985	0
55	20240509	194700	3985	3985	3985	3985	3985	0
56	20240509	194600	3985	3985	3985	3985	3985	0
57	20240509	194500	3985	3985	3985	3985	3985	0
58	20240509	194400	3985	3985	3985	3985	3985	0
59	20240509	194300	3985	3985	3985	3985	3985	0
60	20240509	194200	3985	3985	3985	3985	3985	0
61	20240509	194100	3985	3985	3985	3985	3985	0
62	20240509	194000	3985	3985	3985	3985	3985	1
63	20240509	193900	3985	3985	3985	3985	3985	0
64	20240509	193800	3985	3985	3985	3985	3985	0
65	20240509	193700	3985	3985	3985	3985	3985	0
66	20240509	193600	3985	3985	3985	3985	3985	0
67	20240509	193500	3985	3985	3985	3985	3985	0
68	20240509	193400	3985	3985	3985	3985	3985	0
69	20240509	193300	3985	3985	3985	3985	3985	0
70	20240509	193200	3985	3985	3985	3985	3985	0
71	20240509	193100	3985	3985	3985	3985	3985	0
72	20240509	193000	3985	3985	3985	3985	3985	0
73	20240509	192900	3985	3985	3985	3985	3985	0
74	20240509	192800	3985	3985	3985	3985	3985	0
75	20240509	192700	3985	3985	3985	3985	3985	0
76	20240509	192600	3985	3985	3985	3985	3985	0
77	20240509	192500	3985	3985	3985	3985	3985	0
78	20240509	192400	3985	3985	3985	3985	3985	0
79	20240509	192300	3985	3985	3985	3985	3985	0
80	20240509	192200	3985	3985	3985	3985	3985	0
81	20240509	192100	3985	3985	3985	3985	3985	0
82	20240509	192000	3985	3985	3985	3985	3985	0
83	20240509	191900	3985	3985	3985	3985	3985	0
84	20240509	191800	3985	3985	3985	3985	3985	0
85	20240509	191700	3985	3985	3985	3985	3985	0
86	20240509	191600	3985	3985	3985	3985	3985	0
87	20240509	191500	3985	3985	3985	3985	3985	0
88	20240509	191400	3985	3985	3985	3985	3985	0
89	20240509	191300	3985	3985	3985	3985	3985	0
90	20240509	191200	3985	3985	3985	3985	3985	0
91	20240509	191100	3985	3985	3985	3985	3985	0
92	20240509	191000	3985	3985	3985	3985	3985	1
93	20240509	190900	3985	3985	3985	3985	3985	0
94	20240509	190800	3985	3985	3985	3985	3985	0
95	20240509	190700	3985	3985	3985	3985	3985	0
96	20240509	190600	3985	3985	3985	3985	3985	0
97	20240509	190500	3985	3985	3985	3985	3985	0
98	20240509	190400	3985	3985	3985	3985	3985	0
99	20240509	190300	3985	3985	3985	3985	3985	0
100	20240509	190200	3985	3985	3985	3985	3985	0
101	20240509	190100	3985	3985	3985	3985	3985	0
102	20240509	190000	3985	3985	3985	3985	3985	0
103	20240509	185900	3985	3985	3985	3985	3985	0
104	20240509	185800	3985	3985	3985	3985	3985	0
105	20240509	185700	3985	3985	3985	3985	3985	0
106	20240509	185600	3985	3985	3985	3985	3985	0
107	20240509	185500	3985	3985	3985	3985	3985	0
108	20240509	185400	3985	3985	3985	3985	3985	0
109	20240509	185300	3985	3985	3985	3985	3985	0
110	20240509	185200	3985	3985	3985	3985	3985	0
111	20240509	185100	3985	3985	3985	3985	3985	0
112	20240509	185000	3985	3985	3985	3985	3985	0
113	20240509	184900	3985	3985	3985	3985	3985	0
114	20240509	184800	3985	3985	3985	3985	3985	0
115	20240509	184700	3985	3985	3985	3985	3985	0
116	20240509	184600	3985	3985	3985	3985	3985	0
117	20240509	184500	3985	3985	3985	3985	3985	0
118	20240509	184400	3985	3985	3985	3985	3985	0
119	20240509	184300	3985	3985	3985	3985	3985	0
120	20240509	184200	3985	3985	3985	3985	3985	0
121	20240509	184100	3985	3985	3985	3985	3985	0
122	20240509	184000	3985	3985	3985	3985	3985	1
123	20240509	183900	3985	3985	3985	3985	3985	0
124	20240509	183800	3985	3985	3985	3985	3985	0
125	20240509	183700	3985	3985	3985	3985	3985	0
126	20240509	183600	3985	3985	3985	3985	3985	0
127	20240509	183500	3985	3985	3985	3985	3985	0
128	20240509	183400	3985	3985	3985	3985	3985	0
129	20240509	183300	3985	3985	3985	3985	3985	0
130	20240509	183200	3985	3985	3985	3985	3985	0
131	20240509	183100	3985	3985	3985	3985	3985	0
132	20240509	183000	3985	3985	3985	3985	3985	0
133	20240509	182900	3985	3985	3985	3985	3985	0
134	20240509	182800	3985	3985	3985	3985	3985	0
135	20240509	182700	3985	3985	3985	3985	3985	0
136	20240509	182600	3985	3985	3985	3985	3985	0
137	20240509	182500	3985	3985	3985	3985	3985	0
138	20240509	182400	3985	3985	3985	3985	3985	0
139	20240509	182300	3985	3985	3985	3985	3985	0
140	20240509	182200	3985	3985	3985	3985	3985	0
141	20240509	182100	3985	3985	3985	3985	3985	0
142	20240509	182000	3985	3985	3985	3985	3985	0
143	20240509	181900	3985	3985	3985	3985	3985	0
144	20240509	181800	3985	3985	3985	3985	3985	0
145	20240509	181700	3985	3985	3985	3985	3985	0
146	20240509	181600	3985	3985	3985	3985	3985	0
147	20240509	181500	3985	3985	3985	3985	3985	0
148	20240509	181400	3985	3985	3985	3985	3985	0
149	20240509	181300	3985	3985	3985	3985	3985	0
150	20240509	181200	3985	3985	3985	3985	3985	0
151	20240509	181100	3985	3985	3985	3985	3985	0
152	20240509	181000	3985	3985	3985	3985	3985	1
153	20240509	180900	3985	3985	3985	3985	3985	0
154	20240509	180800	3985	3985	3985	3985	3985	0
155	20240509	180700	3985	3985	3985	3985	3985	0
156	20240509	180600	3985	3985	3985	3985	3985	0
157	20240509	180500	3985	3985	3985	3985	3985	0
158	20240509	180400	3985	3985	3985	3985	3985	0
159	20240509	180300	3985	3985	3985	3985	3985	0
160	20240509	180200	3985	3985	3985	3985	3985	0
161	20240509	180100	3985	3985	3985	3985	3985	0
162	20240509	180000	3985	3985	3985	3985	3985	0
163	20240509	175900	3985	3985	3985	3985	3985	0
164	20240509	175800	3985	3985	3985	3985	3985	0
165	20240509	175700	3985	3985	3985	3985	3985	0
166	20240509	175600	3985	3985	3985	3985	3985	0
167	20240509	175500	3985	3985	3985	3985	3985	0
168	20240509	175400	3985	3985	3985	3985	3985	0
169	20240509	175300	3985	3985	3985	3985	3985	0
170	20240509	175200	3985	3985	3985	3985	3985	0
171	20240509	175100	3985	3985	3985	3985	3985	0
172	20240509	175000	3985	3985	3985	3985	3985	0
173	20240509	174900	3985	3985	3985	3985	3985	0
174	20240509	174800	3985	3985	3985	3985	3985	0
175	20240509	174700	3985	3985	3985	3985	3985	0
176	20240509	174600	3985	3985	3985	3985	3985	0
177	20240509	174500	3985	3985	3985	3985	3985	0
178	20240509	174400	3985	3985	3985	3985	3985	0
179	20240509	174300	3985	3985	3985	3985	3985	0
180	20240509	174200	3985	3985	3985	3985	3985	0
181	20240509	174100	3985	3985	3985	3985	3985	0
182	20240509	174000	3985	3985	3985	3985	3985	1
183	20240509	173900	3985	3985	3985	3985	3985	0
184	20240509	173800	3985	3985	3985	3985	3985	0
185	20240509	173700	3985	3985	3985	3985	3985	0
186	20240509	173600	3985	3985	3985	3985	3985	0
187	20240509	173500	3985	3985	3985	3985	3985	0
188	20240509	173400	3985	3985	3985	3985	3985	0
189	20240509	173300	3985	3985	3985	3985	3985	0
190	20240509	173200	3985	3985	3985	3985	3985	0
191	20240509	173100	3985	3985	3985	3985	3985	0
192	20240509	173000	3985	3985	3985	3985	3985	0
193	20240509	172900	3985	3985	3985	3985	3985	0
194	20240509	172800	3985	3985	3985	3985	3985	0
195	20240509	172700	3985	3985	3985	3985	3985	0
196	20240509	172600	3985	3985	3985	3985	3985	0
197	20240509	172500	3985	3985	3985	3985	3985	0
198	20240509	172400	3985	3985	3985	3985	3985	0
199	20240509	172300	3985	3985	3985	3985	3985	0
200	20240509	172200	3985	3985	3985	3985	3985	0
201	20240509	172100	3985	3985	3985	3985	3985	0
202	20240509	172000	3985	3985	3985	3985	3985	0
203	20240509	171900	3985	3985	3985	3985	3985	0
204	20240509	171800	3985	3985	3985	3985	3985	0
205	20240509	171700	3985	3985	3985	3985	3985	0
206	20240509	171600	3985	3985	3985	3985	3985	0
207	20240509	171500	3985	3985	3985	3985	3985	0
208	20240509	171400	3985	3985	3985	3985	3985	0
209	20240509	171300	3985	3985	3985	3985	3985	0
210	20240509	171200	3985	3985	3985	3985	3985	0
211	20240509	171100	3985	3985	3985	3985	3985	0
212	20240509	171000	3985	3985	3985	3985	3985	1
213	20240509	170900	3985	3985	3985	3985	3985	0
214	20240509	170800	3985	3985	3985	3985	3985	0
215	20240509	170700	3985	3985	3985	3985	3985	0
216	20240509	170600	3985	3985	3985	3985	3985	0
217	20240509	170500	3985	3985	3985	3985	3985	0
218	20240509	170400	3985	3985	3985	3985	3985	0
219	20240509	170300	3985	3985	3985	3985	3985	0
220	20240509	170200	3985	3985	3985	3985	3985	0
221	20240509	170100	3985	3985	3985	3985	3985	0
222	20240509	170000	3985	3985	3985	3985	3985	0
223	20240509	165900	3985	3985	3985	3985	3985	0
224	20240509	165800	3985	3985	3985	3985	3985	0
225	20240509	165700	3985	3985	3985	3985	3985	0
226	20240509	165600	3985	3985	3985	3985	3985	0
227	20240509	165500	3985	3985	3985	3985	3985	0
228	20240509	165400	3985	3985	3985	3985	3985	0
229	20240509	165300	3985	3985	3985	3985	3985	0
230	20240509	165200	3985	3985	3985	3985	3985	0
231	20240509	165100	3985	3985	3985	3985	3985	0
232	20240509	165000	3985	3985	3985	3985	3985	0
233	20240509	164900	3985	3985	3985	3985	3985	0
234	20240509	164800	3985	3985	3985	3985	3985	0
235	20240509	164700	3985	3985	3985	3985	3985	0
236	20240509	164600	3985	3985	3985	3985	3985	0
237	20240509	164500	3985	3985	3985	3985	3985	0
238	20240509	164400	3985	3985	3985	3985	3985	0
239	20240509	164300	3985	3985	3985	3985	3985	0
240	20240509	164200	3985	3985	3985	3985	3985	0
241	20240509	164100	3985	3985	3985	3985	3985	0
242	20240509	164000	3985	3985	3985	3985	3985	1
243	20240509	163900	3985	3985	3985	3985	3985	0
244	20240509	163800	3985	3985	3985	3985	3985	0
245	20240509	163700	3985	3985	3985	3985	3985	0
246	20240509	163600	3985	3985	3985	3985	3985	0
247	20240509	163500	3985	3985	3985	3985	3985	0
248	20240509	163400	3985	3985	3985	3985	3985	0
249	20240509	163300	3985	3985	3985	3985	3985	0
250	20240509	163200	3985	3985	3985	3985	3985	0
251	20240509	163100	3985	3985	3985	3985	3985	0
252	20240509	163000	3985	3985	3985	3985	3985	0
253	20240509	162900	3985	3985	3985	3985	3985	0
254	20240509	162800	3985	3985	3985	3985	3985	0
255	20240509	162700	3985	3985	3985	3985	3985	0
256	20240509	162600	3985	3985	3985	3985	3985	0
257	20240509	162500	3985	3985	3985	3985	3985	0
258	20240509	162400	3985	3985	3985	3985	3985	0
259	20240509	162300	3985	3985	3985	3985	3985	0
260	20240509	162200	3985	3985	3985	3985	3985	0
261	20240509	162100	3985	3985	3985	3985	3985	0
262	20240509	162000	3985	3985	3985	3985	3985	0
263	20240509	161900	3985	3985	3985	3985	3985	0
264	20240509	161800	3985	3985	3985	3985	3985	0
265	20240509	161700	3985	3985	3985	3985	3985	0
266	20240509	161600	3985	3985	3985	3985	3985	0
267	20240509	161500	3985	3985	3985	3985	3985	0
268	20240509	161400	3985	3985	3985	3985	3985	0
269	20240509	161300	3985	3985	3985	3985	3985	0
270	20240509	161200	3985	3985	3985	3985	3985	0
271	20240509	161100	3985	3985	3985	3985	3985	0
272	20240509	161000	3985	3985	3985	3985	3985	1
273	20240509	160900	3985	3985	3985	3985	3985	0
274	20240509	160800	3985	3985	3985	3985	3985	0
275	20240509	160700	3985	3985	3985	3985	3985	0
276	20240509	160600	3985	3985	3985	3985	3985	0
277	20240509	160500	3985	3985	3985	3985	3985	0
278	20240509	160400	3985	3985	3985	3985	3985	0
279	20240509	160300	3985	3985	3985	3985	3985	0
280	20240509	160200	3985	3985	3985	3985	3985	0
281	20240509	160100	3985	3985	3985	3985	3985	0
282	20240509	160000	3985	3985	3985	3985	3985	0
283	20240509	155900	3985	3985	3985	3985	3985	0
284	20240509	155800	3985	3985	3985	3985	3985	0
285	20240509	155700	3985	3985	3985	3985	3985	0
286	20240509	155600	3985	3985	3985	3985	3985	0
287	20240509	155500	3985	3985	3985	3985	3985	0
288	20240509	155400	3985	3985	3985	3985	3985	0
289	20240509	155300	3985	3985	3985	3985	3985	0
290	20240509	155200	3985	3985	3985	3985	3985	0
291	20240509	155100	3985	3985	3985	3985	3985	0
292	20240509	155000	3985	3985	3985	3985	3985	0
293	20240509	154900	3985	3985	3985	3985	3985	0
294	20240509	154800	3985	3985	3985	3985	3985	0
295	20240509	154700	3985	3985	3985	3985	3985	0
296	20240509	154600	3985	3985	3985	3985	3985	0
297	20240509	154500	3985	3985	3985	3985	3985	0
298	20240509	154400	3985	3985	3985	3985	3985	0
299	20240509	154300	3985	3985	3985	3985	3985	0
300	20240509	154200	3985	3985	3985	3985	3985	0
301	20240509	154100	3985	3985	3985	3985	3985	0
302	20240509	154000	3985	3985	3985	3985	3985	1
303	20240509	153900	3985	3985	3985	3985	3985	0
304	20240509	153800	3985	3985	3985	3985	3985	0
305	20240509	153700	3985	3985	3985	3985	3985	0
306	20240509	153600	3985	3985	3985	3985	3985	0
307	20240509	153500	3985	3985	3985	3985	3985	0
308	20240509	153400	3985	3985	3985	3985	3985	0
309	20240509	153300	3985	3985	3985	3985	3985	0
310	20240509	153200	3985	3985	3985	3985	3985	0
311	20240509	153100	3985	3985	3985	3985	3985	0
312	20240509	153000	3985	3985	3985	3985	3985	0
313	20240509	152900	3985	3985	3985	3985	3985	0
314	20240509	152800	3985	3985	3985	3985	3985	0
315	20240509	152700	3985	3985	3985	3985	3985	0
316	20240509	152600	3985	3985	3985	3985	3985	0
317	20240509	152500	3985	3985	3985	3985	3985	0
318	20240509	152400	3985	3985	3985	3985	3985	0
319	20240509	152300	3985	3985	3985	3985	3985	0
320	20240509	152200	3985	3985	3985	3985	3985	0
321	20240509	152100	3985	3985	3985	3985	3985	0
322	20240509	152000	3985	3985	3985	3985	3985	0
323	20240509	151900	3985	3985	3985	3985	3985	0
324	20240509	151800	3985	3985	3985	3985	3985	0
325	20240509	151700	3985	3985	3985	3985	3985	0
326	20240509	151600	3985	3985	3985	3985	3985	0
327	20240509	151500	3985	3985	3985	3985	3985	0
328	20240509	151400	3985	3985	3985	3985	3985	0
329	20240509	151300	3985	3985	3985	3985	3985	0
330	20240509	151200	3985	3985	3985	3985	3985	0
331	20240509	151100	3985	3985	3985	3985	3985	0
332	20240509	151000	3985	3985	3985	3985	3985	0
333	20240509	150900	3985	3985	3985	3985	3985	0
334	20240509	150800	3985	3985	3985	3985	3985	0
335	20240509	150700	3985	3985	3985	3985	3985	0
336	20240509	150600	3985	3985	3985	3985	3985	0
337	20240509	150500	3985	3985	3985	3985	3985	0
338	20240509	150400	3985	3985	3985	3985	3985	0
339	20240509	150300	3985	3985	3985	3985	3985	0
340	20240509	150200	3985	3985	3985	3985	3985	0
341	20240509	150100	3985	3985	3985	3985	3985	0
342	20240509	150000	3985	3985	3985	3985	3985	0
343	20240509	145900	3985	3985	3985	3985	3985	0
344	20240509	145800	3985	3985	3985	3985	3985	0
345	20240509	145700	3985	3985	3985	3985	3985	0
346	20240509	145600	3985	3985	3985	3985	3985	0
347	20240509	145500	3985	3985	3985	3985	3985	0
348	20240509	145400	3985	3985	3985	3985	3985	0
349	20240509	145300	3985	3985	3985	3985	3985	0
350	20240509	145200	3985	3985	3985	3985	3985	0
351	20240509	145100	3985	3985	3985	3985	3985	0
352	20240509	145000	3985	3985	3985	3985	3985	0
353	20240509	144900	3985	3985	3985	3985	3985	0
354	20240509	144800	3985	3985	3985	3985	3985	0
355	20240509	144700	3985	3985	3985	3985	3985	0
356	20240509	144600	3985	3985	3985	3985	3985	0
357	20240509	144500	3985	3985	3985	3985	3985	0
358	20240509	144400	3985	3985	3985	3985	3985	0
359	20240509	144300	3985	3985	3985	3985	3985	0
360	20240509	144200	3985	3985	3985	3985	3985	0
361	20240509	144100	3985	3985	3985	3985	3985	0
362	20240509	144000	3985	3985	3985	3985	3985	0
363	20240509	143900	3985	3985	3985	3985	3985	0
364	20240509	143800	3985	3985	3985	3985	3985	0
365	20240509	143700	3985	3985	3985	3985	3985	0
366	20240509	143600	3985	3985	3985	3985	3985	0
367	20240509	143500	3985	3985	3985	3985	3985	0
368	20240509	143400	3985	3985	3985	3985	3985	0
369	20240509	143300	3985	3985	3985	3985	3985	0
370	20240509	143200	3985	3985	3985	3985	3985	0
371	20240509	143100	3985	3985	3985	3985	3985	0
372	20240509	143000	3985	3985	3985	3985	3985	0
373	20240509	142900	3985	3985	3985	3985	3985	0
374	20240509	142800	3985	3985	3985	3985	3985	0
375	20240509	142700	3985	3985	3985	3985	3985	0
376	20240509	142600	3985	3985	3985	3985	3985	0
377	20240509	142500	3985	3985	3985	3985	3985	0
378	20240509	142400	3985	3985	3985	3985	3985	0
379	20240509	142300	3985	3985	3985	3985	3985	0
380	20240509	142200	3985	3985	3985	3985	3985	0
381	20240509	142100	3985	3985	3985	3985	3985	0
382	20240509	142000	3985	3985	3985	3985	3985	0
383	20240509	141900	3985	3985	3985	3985	3985	0
384	20240509	141800	3985	3985	3985	3985	3985	0
385	20240509	141700	3985	3985	3985	3985	3985	0
386	20240509	141600	3985	3985	3985	3985	3985	0
387	20240509	141500	3985	3985	3985	3985	3985	0
388	20240509	141400	3985	3985	3985	3985	3985	0
389	20240509	141300	3985	3985	3985	3985	3985	0
390	20240509	141200	3985	3985	3985	3985	3985	0
391	20240509	141100	3985	3985	3985	3985	3985	0
392	20240509	141000	3985	3985	3985	3985	3985	0
393	20240509	140900	3985	3985	3985	3985	3985	0
394	20240509	140800	3985	3985	3985	3985	3985	0
395	20240509	140700	3985	3985	3985	3985	3985	0
396	20240509	140600	3985	3985	3985	3985	3985	0
397	20240509	140500	3985	3985	3985	3985	3985	0
398	20240509	140400	3985	3985	3985	3985	3985	0
399	20240509	140300	3985	3985	3985	3985	3985	0
400	20240509	140200	3985	3985	3985	3985	3985	0
401	20240509	140100	3985	3985	3985	3985	3985	0
402	20240509	140000	3985	3985	3985	3985	3985	0
403	20240509	135900	3985	3985	3985	3985	3985	0
404	20240509	135800	3985	3985	3985	3985	3985	0
405	20240509	135700	3985	3985	3985	3985	3985	0
406	20240509	135600	3985	3985	3985	3985	3985	0
407	20240509	135500	3985	3985	3985	3985	3985	0
408	20240509	135400	3985	3985	3985	3985	3985	0
409	20240509	135300	3985	3985	3985	3985	3985	0
410	20240509	135200	3985	3985	3985	3985	3985	0
411	20240509	135100	3985	3985	3985	3985	3985	0
412	20240509	135000	3985	3985	3985	3985	3985	0
413	20240509	134900	3985	3985	3985	3985	3985	0
414	20240509	134800	3985	3985	3985	3985	3985	0
415	20240509	134700	3985	3985	3985	3985	3985	0
416	20240509	134600	3985	3985	3985	3985	3985	0
417	20240509	134500	3985	3985	3985	3985	3985	0
418	20240509	134400	3985	3985	3985	3985	3985	0
419	20240509	134300	3985	3985	3985	3985	3985	0
420	20240509	134200	3985	3985	3985	3985	3985	0
421	20240509	134100	3985	3985	3985	3985	3985	0
422	20240509	134000	3985	3985	3985	3985	3985	0
423	20240509	133900	3985	3985	3985	3985	3985	0
424	20240509	133800	3985	3985	3985	3985	3985	0
425	20240509	133700	3985	3985	3985	3985	3985	0
426	20240509	133600	3985	3985	3985	3985	3985	0
427	20240509	133500	3985	3985	3985	3985	3985	0
428	20240509	133400	3985	3985	3985	3985	3985	0
429	20240509	133300	3985	3985	3985	3985	3985	0
430	20240509	133200	3985	3985	3985	3985	3985	0
431	20240509	133100	3985	3985	3985	3985	3985	0
432	20240509	133000	3985	3985	3985	3985	3985	0
433	20240509	132900	3985	3985	3985	3985	3985	0
434	20240509	132800	3985	3985	3985	3985	3985	0
435	20240509	132700	3985	3985	3985	3985	3985	0
436	20240509	132600	3985	3985	3985	3985	3985	0
437	20240509	132500	3985	3985	3985	3985	3985	0
438	20240509	132400	3985	3985	3985	3985	3985	0
439	20240509	132300	3985	3985	3985	3985	3985	0
440	20240509	132200	3985	3985	3985	3985	3985	0
441	20240509	132100	3985	3985	3985	3985	3985	0
442	20240509	132000	3985	3985	3985	3985	3985	0
443	20240509	131900	3985	3985	3985	3985	3985	0
444	20240509	131800	3985	3985	3985	3985	3985	0
445	20240509	131700	3985	3985	3985	3985	3985	0
446	20240509	131600	3985	3985	3985	3985	3985	0
447	20240509	131500	3985	3985	3985	3985	3985	0
448	20240509	131400	3985	3985	3985	3985	3985	0
449	20240509	131300	3985	3985	3985	3985	3985	0
450	20240509	131200	3985	3985	3985	3985	3985	0
451	20240509	131100	3985	3985	3985	3985	3985	0
452	20240509	131000	3985	3985	3985	3985	3985	0
453	20240509	130900	3985	3985	3985	3985	3985	0
454	20240509	130800	3985	3985	3985	3985	3985	0
455	20240509	130700	3985	3985	3985	3985	3985	0
456	20240509	130600	3985	3985	3985	3985	3985	1
457	20240509	130500	0	3795	3795	3795	3795	0
458	20240509	130400	0	3795	3795	3795	3795	0
459	20240509	130300	0	3795	3795	3795	3795	0
460	20240509	130200	0	3795	3795	3795	3795	0
461	20240509	130100	0	3795	3795	3795	3795	0
462	20240509	130000	0	3795	3795	3795	3795	0
463	20240509	125900	0	3795	3795	3795	3795	0
464	20240509	125800	0	3795	3795	3795	3795	0
465	20240509	125700	0	3795	3795	3795	3795	0
466	20240509	125600	0	3795	3795	3795	3795	0
467	20240509	125500	0	3795	3795	3795	3795	0
468	20240509	125400	0	3795	3795	3795	3795	0
469	20240509	125300	0	3795	3795	3795	3795	0
470	20240509	125200	0	3795	3795	3795	3795	0
471	20240509	125100	0	3795	3795	3795	3795	0
472	20240509	125000	0	3795	3795	3795	3795	0
473	20240509	124900	0	3795	3795	3795	3795	0
474	20240509	124800	0	3795	3795	3795	3795	0
475	20240509	124700	0	3795	3795	3795	3795	0
476	20240509	124600	0	3795	3795	3795	3795	0
477	20240509	124500	0	3795	3795	3795	3795	0
478	20240509	124400	0	3795	3795	3795	3795	0
479	20240509	124300	0	3795	3795	3795	3795	0
480	20240509	124200	0	3795	3795	3795	3795	0
481	20240509	124100	0	3795	3795	3795	3795	0
482	20240509	124000	0	3795	3795	3795	3795	0
483	20240509	123900	0	3795	3795	3795	3795	0
484	20240509	123800	0	3795	3795	3795	3795	0
485	20240509	123700	0	3795	3795	3795	3795	0
486	20240509	123600	0	3795	3795	3795	3795	0
487	20240509	123500	0	3795	3795	3795	3795	0
488	20240509	123400	0	3795	3795	3795	3795	0
489	20240509	123300	0	3795	3795	3795	3795	0
490	20240509	123200	0	3795	3795	3795	3795	0
491	20240509	123100	0	3795	3795	3795	3795	0
492	20240509	123000	0	3795	3795	3795	3795	0
493	20240509	122900	0	3795	3795	3795	3795	0
494	20240509	122800	0	3795	3795	3795	3795	0
495	20240509	122700	0	3795	3795	3795	3795	0
496	20240509	122600	0	3795	3795	3795	3795	0
497	20240509	122500	0	3795	3795	3795	3795	0
498	20240509	122400	0	3795	3795	3795	3795	0
499	20240509	122300	0	3795	3795	3795	3795	0
500	20240509	122200	0	3795	3795	3795	3795	0
501	20240509	122100	0	3795	3795	3795	3795	0
502	20240509	122000	0	3795	3795	3795	3795	0
503	20240509	121900	0	3795	3795	3795	3795	0
504	20240509	121800	0	3795	3795	3795	3795	0
505	20240509	121700	0	3795	3795	3795	3795	0
506	20240509	121600	0	3795	3795	3795	3795	0
507	20240509	121500	0	3795	3795	3795	3795	0
508	20240509	121400	0	3795	3795	3795	3795	0
509	20240509	121300	0	3795	3795	3795	3795	0
510	20240509	121200	0	3795	3795	3795	3795	0
511	20240509	121100	0	3795	3795	3795	3795	0
512	20240509	121000	0	3795	3795	3795	3795	0
513	20240509	120900	0	3795	3795	3795	3795	0
514	20240509	120800	0	3795	3795	3795	3795	0
515	20240509	120700	0	3795	3795	3795	3795	0
516	20240509	120600	0	3795	3795	3795	3795	0
517	20240509	120500	0	3795	3795	3795	3795	0
518	20240509	120400	0	3795	3795	3795	3795	0
519	20240509	120300	0	3795	3795	3795	3795	0
520	20240509	120200	0	3795	3795	3795	3795	0
521	20240509	120100	0	3795	3795	3795	3795	0
522	20240509	120000	0	3795	3795	3795	3795	0
523	20240509	115900	0	3795	3795	3795	3795	0
524	20240509	115800	0	3795	3795	3795	3795	0
525	20240509	115700	0	3795	3795	3795	3795	0
526	20240509	115600	0	3795	3795	3795	3795	0
527	20240509	115500	0	3795	3795	3795	3795	0
528	20240509	115400	0	3795	3795	3795	3795	0
529	20240509	115300	0	3795	3795	3795	3795	0
530	20240509	115200	0	3795	3795	3795	3795	0
531	20240509	115100	0	3795	3795	3795	3795	0
532	20240509	115000	0	3795	3795	3795	3795	0
533	20240509	114900	0	3795	3795	3795	3795	0
534	20240509	114800	0	3795	3795	3795	3795	0
535	20240509	114700	0	3795	3795	3795	3795	0
536	20240509	114600	0	3795	3795	3795	3795	0
537	20240509	114500	0	3795	3795	3795	3795	0
538	20240509	114400	0	3795	3795	3795	3795	0
539	20240509	114300	0	3795	3795	3795	3795	0
540	20240509	114200	0	3795	3795	3795	3795	0
541	20240509	114100	0	3795	3795	3795	3795	0
542	20240509	114000	0	3795	3795	3795	3795	0
543	20240509	113900	0	3795	3795	3795	3795	0
544	20240509	113800	0	3795	3795	3795	3795	0
545	20240509	113700	0	3795	3795	3795	3795	0
546	20240509	113600	0	3795	3795	3795	3795	0
547	20240509	113500	0	3795	3795	3795	3795	0
548	20240509	113400	0	3795	3795	3795	3795	0
549	20240509	113300	0	3795	3795	3795	3795	0
550	20240509	113200	0	3795	3795	3795	3795	0
551	20240509	113100	0	3795	3795	3795	3795	0
552	20240509	113000	0	3795	3795	3795	3795	0
553	20240509	112900	0	3795	3795	3795	3795	0
554	20240509	112800	0	3795	3795	3795	3795	0
555	20240509	112700	0	3795	3795	3795	3795	0
556	20240509	112600	0	3795	3795	3795	3795	0
557	20240509	112500	0	3795	3795	3795	3795	0
558	20240509	112400	0	3795	3795	3795	3795	0
559	20240509	112300	0	3795	3795	3795	3795	0
560	20240509	112200	0	3795	3795	3795	3795	0
561	20240509	112100	0	3795	3795	3795	3795	0
562	20240509	112000	0	3795	3795	3795	3795	0
563	20240509	111900	0	3795	3795	3795	3795	0
564	20240509	111800	0	3795	3795	3795	3795	0
565	20240509	111700	0	3795	3795	3795	3795	0
566	20240509	111600	0	3795	3795	3795	3795	0
567	20240509	111500	0	3795	3795	3795	3795	0
568	20240509	111400	0	3795	3795	3795	3795	0
569	20240509	111300	0	3795	3795	3795	3795	0
570	20240509	111200	0	3795	3795	3795	3795	0
571	20240509	111100	0	3795	3795	3795	3795	0
572	20240509	111000	0	3795	3795	3795	3795	0
573	20240509	110900	0	3795	3795	3795	3795	0
574	20240509	110800	0	3795	3795	3795	3795	0
575	20240509	110700	0	3795	3795	3795	3795	0
576	20240509	110600	0	3795	3795	3795	3795	0
577	20240509	110500	0	3795	3795	3795	3795	0
578	20240509	110400	0	3795	3795	3795	3795	0
579	20240509	110300	0	3795	3795	3795	3795	0
580	20240509	110200	0	3795	3795	3795	3795	0
581	20240509	110100	0	3795	3795	3795	3795	0
582	20240509	110000	0	3795	3795	3795	3795	0
583	20240509	105900	0	3795	3795	3795	3795	0
584	20240509	105800	0	3795	3795	3795	3795	0
585	20240509	105700	0	3795	3795	3795	3795	0
586	20240509	105600	0	3795	3795	3795	3795	0
587	20240509	105500	0	3795	3795	3795	3795	0
588	20240509	105400	0	3795	3795	3795	3795	0
589	20240509	105300	0	3795	3795	3795	3795	0
590	20240509	105200	0	3795	3795	3795	3795	0
591	20240509	105100	0	3795	3795	3795	3795	0
592	20240509	105000	0	3795	3795	3795	3795	0
593	20240509	104900	0	3795	3795	3795	3795	0
594	20240509	104800	0	3795	3795	3795	3795	0
595	20240509	104700	0	3795	3795	3795	3795	0
596	20240509	104600	0	3795	3795	3795	3795	0
597	20240509	104500	0	3795	3795	3795	3795	0
598	20240509	104400	0	3795	3795	3795	3795	0
599	20240509	104300	0	3795	3795	3795	3795	0
600	20240509	104200	0	3795	3795	3795	3795	0
601	20240509	104100	0	3795	3795	3795	3795	0
602	20240509	104000	0	3795	3795	3795	3795	0
603	20240509	103900	0	3795	3795	3795	3795	0
604	20240509	103800	0	3795	3795	3795	3795	0
605	20240509	103700	0	3795	3795	3795	3795	0
606	20240509	103600	0	3795	3795	3795	3795	0
607	20240509	103500	0	3795	3795	3795	3795	0
608	20240509	103400	0	3795	3795	3795	3795	0
609	20240509	103300	0	3795	3795	3795	3795	0
610	20240509	103200	0	3795	3795	3795	3795	0
611	20240509	103100	0	3795	3795	3795	3795	0
612	20240509	103000	0	3795	3795	3795	3795	0
613	20240509	102900	0	3795	3795	3795	3795	0
614	20240509	102800	0	3795	3795	3795	3795	0
615	20240509	102700	0	3795	3795	3795	3795	0
616	20240509	102600	0	3795	3795	3795	3795	0
617	20240509	102500	0	3795	3795	3795	3795	0
618	20240509	102400	0	3795	3795	3795	3795	0
619	20240509	102300	0	3795	3795	3795	3795	0
620	20240509	102200	0	3795	3795	3795	3795	0
621	20240509	102100	0	3795	3795	3795	3795	0
622	20240509	102000	0	3795	3795	3795	3795	0
623	20240509	101900	0	3795	3795	3795	3795	0
624	20240509	101800	0	3795	3795	3795	3795	0
625	20240509	101700	0	3795	3795	3795	3795	0
626	20240509	101600	0	3795	3795	3795	3795	0
627	20240509	101500	0	3795	3795	3795	3795	0
628	20240509	101400	0	3795	3795	3795	3795	0
629	20240509	101300	0	3795	3795	3795	3795	0
630	20240509	101200	0	3795	3795	3795	3795	0
631	20240509	101100	0	3795	3795	3795	3795	0
632	20240509	101000	0	3795	3795	3795	3795	0
633	20240509	100900	0	3795	3795	3795	3795	0
634	20240509	100800	0	3795	3795	3795	3795	0
635	20240509	100700	0	3795	3795	3795	3795	0
636	20240509	100600	0	3795	3795	3795	3795	0
637	20240509	100500	0	3795	3795	3795	3795	0
638	20240509	100400	0	3795	3795	3795	3795	0
639	20240509	100300	0	3795	3795	3795	3795	0
640	20240509	100200	0	3795	3795	3795	3795	0
641	20240509	100100	0	3795	3795	3795	3795	0
642	20240509	100000	0	3795	3795	3795	3795	0
643	20240509	095900	0	3795	3795	3795	3795	0
644	20240509	095800	0	3795	3795	3795	3795	0
645	20240509	095700	0	3795	3795	3795	3795	0
646	20240509	095600	0	3795	3795	3795	3795	0
647	20240509	095500	0	3795	3795	3795	3795	0
648	20240509	095400	0	3795	3795	3795	3795	0
649	20240509	095300	0	3795	3795	3795	3795	0
650	20240509	095200	0	3795	3795	3795	3795	0
651	20240509	095100	0	3795	3795	3795	3795	0
652	20240509	095000	0	3795	3795	3795	3795	0
653	20240509	094900	0	3795	3795	3795	3795	0
654	20240509	094800	0	3795	3795	3795	3795	0
655	20240509	094700	0	3795	3795	3795	3795	0
656	20240509	094600	0	3795	3795	3795	3795	0
657	20240509	094500	0	3795	3795	3795	3795	0
658	20240509	094400	0	3795	3795	3795	3795	0
659	20240509	094300	0	3795	3795	3795	3795	0
660	20240509	094200	0	3795	3795	3795	3795	0
661	20240509	094100	0	3795	3795	3795	3795	0
662	20240509	094000	0	3795	3795	3795	3795	0
663	20240509	093900	0	3795	3795	3795	3795	0
664	20240509	093800	0	3795	3795	3795	3795	0
665	20240509	093700	0	3795	3795	3795	3795	0
666	20240509	093600	0	3795	3795	3795	3795	0
667	20240509	093500	0	3795	3795	3795	3795	0
668	20240509	093400	0	3795	3795	3795	3795	0
669	20240509	093300	0	3795	3795	3795	3795	0
670	20240509	093200	0	3795	3795	3795	3795	0
671	20240509	093100	0	3795	3795	3795	3795	0
672	20240509	093000	0	3795	3795	3795	3795	0
673	20240509	092900	0	3795	3795	3795	3795	0
674	20240509	092800	0	3795	3795	3795	3795	0
675	20240509	092700	0	3795	3795	3795	3795	0
676	20240509	092600	0	3795	3795	3795	3795	0
677	20240509	092500	0	3795	3795	3795	3795	0
678	20240509	092400	0	3795	3795	3795	3795	0
679	20240509	092300	0	3795	3795	3795	3795	0
680	20240509	092200	0	3795	3795	3795	3795	0
681	20240509	092100	0	3795	3795	3795	3795	0
682	20240509	092000	0	3795	3795	3795	3795	0
683	20240509	091900	0	3795	3795	3795	3795	0
684	20240509	091800	0	3795	3795	3795	3795	0
685	20240509	091700	0	3795	3795	3795	3795	0
686	20240509	091600	0	3795	3795	3795	3795	0
687	20240509	091500	0	3795	3795	3795	3795	0
688	20240509	091400	0	3795	3795	3795	3795	0
689	20240509	091300	0	3795	3795	3795	3795	0
690	20240509	091200	0	3795	3795	3795	3795	0
691	20240509	091100	0	3795	3795	3795	3795	0
692	20240509	091000	0	3795	3795	3795	3795	0
693	20240509	090900	0	3795	3795	3795	3795	0
694	20240509	090800	0	3795	3795	3795	3795	0
695	20240509	090700	0	3795	3795	3795	3795	0
696	20240509	090600	0	3795	3795	3795	3795	0
697	20240509	090500	0	3795	3795	3795	3795	0
698	20240509	090400	0	3795	3795	3795	3795	0
699	20240509	090300	0	3795	3795	3795	3795	0
700	20240509	090200	0	3795	3795	3795	3795	0
701	20240509	090100	0	3795	3795	3795	3795	0
702	20240509	090000	0	3795	3795	3795	3795	0