KissMeData/066830/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	194200	151600	1600	1600	1600	1600	1
3	20240508	194100	151600	1600	1600	1600	1600	0
4	20240508	194000	151600	1600	1600	1600	1600	0
5	20240508	193900	151600	1600	1600	1600	1600	0
6	20240508	193800	151600	1600	1600	1600	1600	0
7	20240508	193700	151600	1600	1600	1600	1600	0
8	20240508	193600	151600	1600	1600	1600	1600	0
9	20240508	193500	151600	1600	1600	1600	1600	0
10	20240508	193400	151600	1600	1600	1600	1600	0
11	20240508	193300	151600	1600	1600	1600	1600	0
12	20240508	193200	151600	1600	1600	1600	1600	0
13	20240508	193100	151600	1600	1600	1600	1600	0
14	20240508	193000	151600	1600	1600	1600	1600	0
15	20240508	192900	151600	1600	1600	1600	1600	0
16	20240508	192800	151600	1600	1600	1600	1600	0
17	20240508	192700	151600	1600	1600	1600	1600	0
18	20240508	192600	151600	1600	1600	1600	1600	0
19	20240508	192500	151600	1600	1600	1600	1600	0
20	20240508	192400	151600	1600	1600	1600	1600	0
21	20240508	192300	151600	1600	1600	1600	1600	0
22	20240508	192200	151600	1600	1600	1600	1600	0
23	20240508	192100	151600	1600	1600	1600	1600	0
24	20240508	192000	151600	1600	1600	1600	1600	0
25	20240508	191900	151600	1600	1600	1600	1600	0
26	20240508	191800	151600	1600	1600	1600	1600	0
27	20240508	191700	151600	1600	1600	1600	1600	0
28	20240508	191600	151600	1600	1600	1600	1600	0
29	20240508	191500	151600	1600	1600	1600	1600	0
30	20240508	191400	151600	1600	1600	1600	1600	0
31	20240508	191300	151600	1600	1600	1600	1600	0
32	20240508	191200	151600	1600	1600	1600	1600	1
33	20240508	191100	151600	1600	1600	1600	1600	0
34	20240508	191000	151600	1600	1600	1600	1600	0
35	20240508	190900	151600	1600	1600	1600	1600	0
36	20240508	190800	151600	1600	1600	1600	1600	0
37	20240508	190700	151600	1600	1600	1600	1600	0
38	20240508	190600	151600	1600	1600	1600	1600	0
39	20240508	190500	151600	1600	1600	1600	1600	0
40	20240508	190400	151600	1600	1600	1600	1600	0
41	20240508	190300	151600	1600	1600	1600	1600	0
42	20240508	190200	151600	1600	1600	1600	1600	0
43	20240508	190100	151600	1600	1600	1600	1600	0
44	20240508	190000	151600	1600	1600	1600	1600	0
45	20240508	185900	151600	1600	1600	1600	1600	0
46	20240508	185800	151600	1600	1600	1600	1600	0
47	20240508	185700	151600	1600	1600	1600	1600	0
48	20240508	185600	151600	1600	1600	1600	1600	0
49	20240508	185500	151600	1600	1600	1600	1600	0
50	20240508	185400	151600	1600	1600	1600	1600	0
51	20240508	185300	151600	1600	1600	1600	1600	0
52	20240508	185200	151600	1600	1600	1600	1600	0
53	20240508	185100	151600	1600	1600	1600	1600	0
54	20240508	185000	151600	1600	1600	1600	1600	0
55	20240508	184900	151600	1600	1600	1600	1600	0
56	20240508	184800	151600	1600	1600	1600	1600	0
57	20240508	184700	151600	1600	1600	1600	1600	0
58	20240508	184600	151600	1600	1600	1600	1600	0
59	20240508	184500	151600	1600	1600	1600	1600	0
60	20240508	184400	151600	1600	1600	1600	1600	0
61	20240508	184300	151600	1600	1600	1600	1600	0
62	20240508	184200	151600	1600	1600	1600	1600	1
63	20240508	184100	151600	1600	1600	1600	1600	0
64	20240508	184000	151600	1600	1600	1600	1600	0
65	20240508	183900	151600	1600	1600	1600	1600	0
66	20240508	183800	151600	1600	1600	1600	1600	0
67	20240508	183700	151600	1600	1600	1600	1600	0
68	20240508	183600	151600	1600	1600	1600	1600	0
69	20240508	183500	151600	1600	1600	1600	1600	0
70	20240508	183400	151600	1600	1600	1600	1600	0
71	20240508	183300	151600	1600	1600	1600	1600	0
72	20240508	183200	151600	1600	1600	1600	1600	0
73	20240508	183100	151600	1600	1600	1600	1600	0
74	20240508	183000	151600	1600	1600	1600	1600	0
75	20240508	182900	151600	1600	1600	1600	1600	0
76	20240508	182800	151600	1600	1600	1600	1600	0
77	20240508	182700	151600	1600	1600	1600	1600	0
78	20240508	182600	151600	1600	1600	1600	1600	0
79	20240508	182500	151600	1600	1600	1600	1600	0
80	20240508	182400	151600	1600	1600	1600	1600	0
81	20240508	182300	151600	1600	1600	1600	1600	0
82	20240508	182200	151600	1600	1600	1600	1600	0
83	20240508	182100	151600	1600	1600	1600	1600	0
84	20240508	182000	151600	1600	1600	1600	1600	0
85	20240508	181900	151600	1600	1600	1600	1600	0
86	20240508	181800	151600	1600	1600	1600	1600	0
87	20240508	181700	151600	1600	1600	1600	1600	0
88	20240508	181600	151600	1600	1600	1600	1600	0
89	20240508	181500	151600	1600	1600	1600	1600	0
90	20240508	181400	151600	1600	1600	1600	1600	0
91	20240508	181300	151600	1600	1600	1600	1600	0
92	20240508	181200	151600	1600	1600	1600	1600	1
93	20240508	181100	151600	1600	1600	1600	1600	0
94	20240508	181000	151600	1600	1600	1600	1600	0
95	20240508	180900	151600	1600	1600	1600	1600	0
96	20240508	180800	151600	1600	1600	1600	1600	0
97	20240508	180700	151600	1600	1600	1600	1600	0
98	20240508	180600	151600	1600	1600	1600	1600	0
99	20240508	180500	151600	1600	1600	1600	1600	0
100	20240508	180400	151600	1600	1600	1600	1600	0
101	20240508	180300	151600	1600	1600	1600	1600	0
102	20240508	180200	151600	1600	1600	1600	1600	0
103	20240508	180100	151600	1600	1600	1600	1600	0
104	20240508	180000	151600	1600	1600	1600	1600	0
105	20240508	175900	151600	1600	1600	1600	1600	0
106	20240508	175800	151600	1600	1600	1600	1600	0
107	20240508	175700	151600	1600	1600	1600	1600	0
108	20240508	175600	151600	1600	1600	1600	1600	0
109	20240508	175500	151600	1600	1600	1600	1600	0
110	20240508	175400	151600	1600	1600	1600	1600	0
111	20240508	175300	151600	1600	1600	1600	1600	0
112	20240508	175200	151600	1600	1600	1600	1600	0
113	20240508	175100	151600	1600	1600	1600	1600	0
114	20240508	175000	151600	1600	1600	1600	1600	0
115	20240508	174900	151600	1600	1600	1600	1600	0
116	20240508	174800	151600	1600	1600	1600	1600	0
117	20240508	174700	151600	1600	1600	1600	1600	0
118	20240508	174600	151600	1600	1600	1600	1600	0
119	20240508	174500	151600	1600	1600	1600	1600	0
120	20240508	174400	151600	1600	1600	1600	1600	0
121	20240508	174300	151600	1600	1600	1600	1600	0
122	20240508	174200	151600	1600	1600	1600	1600	1
123	20240508	174100	151600	1600	1600	1600	1600	0
124	20240508	174000	151600	1600	1600	1600	1600	0
125	20240508	173900	151600	1600	1600	1600	1600	0
126	20240508	173800	151600	1600	1600	1600	1600	0
127	20240508	173700	151600	1600	1600	1600	1600	0
128	20240508	173600	151600	1600	1600	1600	1600	0
129	20240508	173500	151600	1600	1600	1600	1600	0
130	20240508	173400	151600	1600	1600	1600	1600	0
131	20240508	173300	151600	1600	1600	1600	1600	0
132	20240508	173200	151600	1600	1600	1600	1600	0
133	20240508	173100	151600	1600	1600	1600	1600	0
134	20240508	173000	151600	1600	1600	1600	1600	0
135	20240508	172900	151600	1600	1600	1600	1600	0
136	20240508	172800	151600	1600	1600	1600	1600	0
137	20240508	172700	151600	1600	1600	1600	1600	0
138	20240508	172600	151600	1600	1600	1600	1600	0
139	20240508	172500	151600	1600	1600	1600	1600	0
140	20240508	172400	151600	1600	1600	1600	1600	0
141	20240508	172300	151600	1600	1600	1600	1600	0
142	20240508	172200	151600	1600	1600	1600	1600	0
143	20240508	172100	151600	1600	1600	1600	1600	0
144	20240508	172000	151600	1600	1600	1600	1600	0
145	20240508	171900	151600	1600	1600	1600	1600	0
146	20240508	171800	151600	1600	1600	1600	1600	0
147	20240508	171700	151600	1600	1600	1600	1600	0
148	20240508	171600	151600	1600	1600	1600	1600	0
149	20240508	171500	151600	1600	1600	1600	1600	0
150	20240508	171400	151600	1600	1600	1600	1600	0
151	20240508	171300	151600	1600	1600	1600	1600	0
152	20240508	171200	151600	1600	1600	1600	1600	1
153	20240508	171100	151600	1600	1600	1600	1600	0
154	20240508	171000	151600	1600	1600	1600	1600	0
155	20240508	170900	151600	1600	1600	1600	1600	0
156	20240508	170800	151600	1600	1600	1600	1600	0
157	20240508	170700	151600	1600	1600	1600	1600	0
158	20240508	170600	151600	1600	1600	1600	1600	0
159	20240508	170500	151600	1600	1600	1600	1600	0
160	20240508	170400	151600	1600	1600	1600	1600	0
161	20240508	170300	151600	1600	1600	1600	1600	0
162	20240508	170200	151600	1600	1600	1600	1600	0
163	20240508	170100	151600	1600	1600	1600	1600	0
164	20240508	170000	151600	1600	1600	1600	1600	0
165	20240508	165900	151600	1600	1600	1600	1600	0
166	20240508	165800	151600	1600	1600	1600	1600	0
167	20240508	165700	151600	1600	1600	1600	1600	0
168	20240508	165600	151600	1600	1600	1600	1600	0
169	20240508	165500	151600	1600	1600	1600	1600	0
170	20240508	165400	151600	1600	1600	1600	1600	0
171	20240508	165300	151600	1600	1600	1600	1600	0
172	20240508	165200	151600	1600	1600	1600	1600	0
173	20240508	165100	151600	1600	1600	1600	1600	0
174	20240508	165000	151600	1600	1600	1600	1600	0
175	20240508	164900	151600	1600	1600	1600	1600	0
176	20240508	164800	151600	1600	1600	1600	1600	0
177	20240508	164700	151600	1600	1600	1600	1600	0
178	20240508	164600	151600	1600	1600	1600	1600	0
179	20240508	164500	151600	1600	1600	1600	1600	0
180	20240508	164400	151600	1600	1600	1600	1600	0
181	20240508	164300	151600	1600	1600	1600	1600	0
182	20240508	164200	151600	1600	1600	1600	1600	1
183	20240508	164100	151600	1600	1600	1600	1600	0
184	20240508	164000	151600	1600	1600	1600	1600	0
185	20240508	163900	151600	1600	1600	1600	1600	0
186	20240508	163800	151600	1600	1600	1600	1600	0
187	20240508	163700	151600	1600	1600	1600	1600	0
188	20240508	163600	151600	1600	1600	1600	1600	0
189	20240508	163500	151600	1600	1600	1600	1600	0
190	20240508	163400	151600	1600	1600	1600	1600	0
191	20240508	163300	151600	1600	1600	1600	1600	0
192	20240508	163200	151600	1600	1600	1600	1600	0
193	20240508	163100	151600	1600	1600	1600	1600	0
194	20240508	163000	151600	1600	1600	1600	1600	0
195	20240508	162900	151600	1600	1600	1600	1600	0
196	20240508	162800	151600	1600	1600	1600	1600	0
197	20240508	162700	151600	1600	1600	1600	1600	0
198	20240508	162600	151600	1600	1600	1600	1600	0
199	20240508	162500	151600	1600	1600	1600	1600	0
200	20240508	162400	151600	1600	1600	1600	1600	0
201	20240508	162300	151600	1600	1600	1600	1600	0
202	20240508	162200	151600	1600	1600	1600	1600	0
203	20240508	162100	151600	1600	1600	1600	1600	0
204	20240508	162000	151600	1600	1600	1600	1600	0
205	20240508	161900	151600	1600	1600	1600	1600	0
206	20240508	161800	151600	1600	1600	1600	1600	0
207	20240508	161700	151600	1600	1600	1600	1600	0
208	20240508	161600	151600	1600	1600	1600	1600	0
209	20240508	161500	151600	1600	1600	1600	1600	0
210	20240508	161400	151600	1600	1600	1600	1600	0
211	20240508	161300	151600	1600	1600	1600	1600	0
212	20240508	161200	151600	1600	1600	1600	1600	1
213	20240508	161100	151600	1600	1600	1600	1600	0
214	20240508	161000	151600	1600	1600	1600	1600	0
215	20240508	160900	151600	1600	1600	1600	1600	0
216	20240508	160800	151600	1600	1600	1600	1600	0
217	20240508	160700	151600	1600	1600	1600	1600	0
218	20240508	160600	151600	1600	1600	1600	1600	0
219	20240508	160500	151600	1600	1600	1600	1600	0
220	20240508	160400	151600	1600	1600	1600	1600	0
221	20240508	160300	151600	1600	1600	1600	1600	0
222	20240508	160200	151600	1600	1600	1600	1600	0
223	20240508	160100	151600	1600	1600	1600	1600	0
224	20240508	160000	151600	1600	1600	1600	1600	0
225	20240508	155900	151600	1600	1600	1600	1600	0
226	20240508	155800	151600	1600	1600	1600	1600	0
227	20240508	155700	151600	1600	1600	1600	1600	0
228	20240508	155600	151600	1600	1600	1600	1600	0
229	20240508	155500	151600	1600	1600	1600	1600	0
230	20240508	155400	151600	1600	1600	1600	1600	0
231	20240508	155300	151600	1600	1600	1600	1600	0
232	20240508	155200	151600	1600	1600	1600	1600	0
233	20240508	155100	151600	1600	1600	1600	1600	0
234	20240508	155000	151600	1600	1600	1600	1600	0
235	20240508	154900	151600	1600	1600	1600	1600	0
236	20240508	154800	151600	1600	1600	1600	1600	0
237	20240508	154700	151600	1600	1600	1600	1600	0
238	20240508	154600	151600	1600	1600	1600	1600	0
239	20240508	154500	151600	1600	1600	1600	1600	0
240	20240508	154400	151600	1600	1600	1600	1600	0
241	20240508	154300	151600	1600	1600	1600	1600	0
242	20240508	154200	151600	1600	1600	1600	1600	1
243	20240508	154100	151600	1600	1600	1600	1600	0
244	20240508	154000	151600	1600	1600	1600	1600	0
245	20240508	153900	151600	1600	1600	1600	1600	0
246	20240508	153800	151600	1600	1600	1600	1600	0
247	20240508	153700	151600	1600	1600	1600	1600	0
248	20240508	153600	151600	1600	1600	1600	1600	0
249	20240508	153500	151600	1600	1600	1600	1600	0
250	20240508	153400	151600	1600	1600	1600	1600	0
251	20240508	153300	151600	1600	1600	1600	1600	0
252	20240508	153200	151600	1600	1600	1600	1600	0
253	20240508	153100	151600	1600	1600	1600	1600	0
254	20240508	153000	151600	1600	1600	1600	1600	0
255	20240508	152900	151600	1600	1600	1600	1600	0
256	20240508	152800	151600	1600	1600	1600	1600	0
257	20240508	152700	151600	1600	1600	1600	1600	0
258	20240508	152600	151600	1600	1600	1600	1600	0
259	20240508	152500	151600	1600	1600	1600	1600	0
260	20240508	152400	151600	1600	1600	1600	1600	0
261	20240508	152300	151600	1600	1600	1600	1600	0
262	20240508	152200	151600	1600	1600	1600	1600	0
263	20240508	152100	151600	1600	1600	1600	1600	0
264	20240508	152000	151600	1600	1600	1600	1600	0
265	20240508	151900	151600	1600	1600	1600	1600	0
266	20240508	151800	151600	1600	1600	1600	1600	0
267	20240508	151700	151600	1600	1600	1600	1600	0
268	20240508	151600	151600	1600	1600	1600	1600	0
269	20240508	151500	151600	1600	1600	1600	1600	0
270	20240508	151400	151600	1600	1600	1600	1600	0
271	20240508	151300	151600	1600	1600	1600	1600	0
272	20240508	151200	151600	1600	1600	1600	1600	0
273	20240508	151100	151600	1600	1600	1600	1600	0
274	20240508	151000	151600	1600	1600	1600	1600	0
275	20240508	150900	151600	1600	1600	1600	1600	0
276	20240508	150800	151600	1600	1600	1600	1600	0
277	20240508	150700	151600	1600	1600	1600	1600	0
278	20240508	150600	151600	1600	1600	1600	1600	0
279	20240508	150500	151600	1600	1600	1600	1600	0
280	20240508	150400	151600	1600	1600	1600	1600	0
281	20240508	150300	151600	1600	1600	1600	1600	0
282	20240508	150200	151600	1600	1600	1600	1600	0
283	20240508	150100	151600	1600	1600	1600	1600	0
284	20240508	150000	151600	1600	1600	1600	1600	0
285	20240508	145900	151600	1600	1600	1600	1600	0
286	20240508	145800	151600	1600	1600	1600	1600	0
287	20240508	145700	151600	1600	1600	1600	1600	0
288	20240508	145600	151600	1600	1600	1600	1600	0
289	20240508	145500	151600	1600	1600	1600	1600	0
290	20240508	145400	151600	1600	1600	1600	1600	0
291	20240508	145300	151600	1600	1600	1600	1600	0
292	20240508	145200	151600	1600	1600	1600	1600	0
293	20240508	145100	151600	1600	1600	1600	1600	0
294	20240508	145000	151600	1600	1600	1600	1600	0
295	20240508	144900	151600	1600	1600	1600	1600	0
296	20240508	144800	151600	1600	1600	1600	1600	0
297	20240508	144700	151600	1600	1600	1600	1600	0
298	20240508	144600	151600	1600	1600	1600	1600	0
299	20240508	144500	151600	1600	1600	1600	1600	0
300	20240508	144400	151600	1600	1600	1600	1600	0
301	20240508	144300	151600	1600	1600	1600	1600	0
302	20240508	144200	151600	1600	1600	1600	1600	0
303	20240508	144100	151600	1600	1600	1600	1600	0
304	20240508	144000	151600	1600	1600	1600	1600	0
305	20240508	143900	151600	1600	1600	1600	1600	0
306	20240508	143800	151600	1600	1600	1600	1600	0
307	20240508	143700	151600	1600	1600	1600	1600	0
308	20240508	143600	151600	1600	1600	1600	1600	0
309	20240508	143500	151600	1600	1600	1600	1600	0
310	20240508	143400	151600	1600	1600	1600	1600	0
311	20240508	143300	151600	1600	1600	1600	1600	0
312	20240508	143200	151600	1600	1600	1600	1600	0
313	20240508	143100	151600	1600	1600	1600	1600	0
314	20240508	143000	151600	1600	1600	1600	1600	0
315	20240508	142900	151600	1600	1600	1600	1600	0
316	20240508	142800	151600	1600	1600	1600	1600	0
317	20240508	142700	151600	1600	1600	1600	1600	0
318	20240508	142600	151600	1600	1600	1600	1600	0
319	20240508	142500	151600	1600	1600	1600	1600	0
320	20240508	142400	151600	1600	1600	1600	1600	0
321	20240508	142300	151600	1600	1600	1600	1600	0
322	20240508	142200	151600	1600	1600	1600	1600	0
323	20240508	142100	151600	1600	1600	1600	1600	0
324	20240508	142000	151600	1600	1600	1600	1600	0
325	20240508	141900	151600	1600	1600	1600	1600	0
326	20240508	141800	151600	1600	1600	1600	1600	0
327	20240508	141700	151600	1600	1600	1600	1600	0
328	20240508	141600	151600	1600	1600	1600	1600	0
329	20240508	141500	151600	1600	1600	1600	1600	0
330	20240508	141400	151600	1600	1600	1600	1600	0
331	20240508	141300	151600	1600	1600	1600	1600	0
332	20240508	141200	151600	1600	1600	1600	1600	0
333	20240508	141100	151600	1600	1600	1600	1600	0
334	20240508	141000	151600	1600	1600	1600	1600	0
335	20240508	140900	151600	1600	1600	1600	1600	0
336	20240508	140800	151600	1600	1600	1600	1600	0
337	20240508	140700	151600	1600	1600	1600	1600	0
338	20240508	140600	151600	1600	1600	1600	1600	0
339	20240508	140500	151600	1600	1600	1600	1600	0
340	20240508	140400	151600	1600	1600	1600	1600	0
341	20240508	140300	151600	1600	1600	1600	1600	0
342	20240508	140200	151600	1600	1600	1600	1600	0
343	20240508	140100	151600	1600	1600	1600	1600	0
344	20240508	140000	151600	1600	1600	1600	1600	0
345	20240508	135900	151600	1600	1600	1600	1600	0
346	20240508	135800	151600	1600	1600	1600	1600	0
347	20240508	135700	151600	1600	1600	1600	1600	0
348	20240508	135600	151600	1600	1600	1600	1600	0
349	20240508	135500	151600	1600	1600	1600	1600	0
350	20240508	135400	151600	1600	1600	1600	1600	0
351	20240508	135300	151600	1600	1600	1600	1600	0
352	20240508	135200	151600	1600	1600	1600	1600	0
353	20240508	135100	151600	1600	1600	1600	1600	0
354	20240508	135000	151600	1600	1600	1600	1600	0
355	20240508	134900	151600	1600	1600	1600	1600	0
356	20240508	134800	151600	1600	1600	1600	1600	0
357	20240508	134700	151600	1600	1600	1600	1600	0
358	20240508	134600	151600	1600	1600	1600	1600	0
359	20240508	134500	151600	1600	1600	1600	1600	0
360	20240508	134400	151600	1600	1600	1600	1600	0
361	20240508	134300	151600	1600	1600	1600	1600	0
362	20240508	134200	151600	1600	1600	1600	1600	0
363	20240508	134100	151600	1600	1600	1600	1600	0
364	20240508	134000	151600	1600	1600	1600	1600	0
365	20240508	133900	151600	1600	1600	1600	1600	0
366	20240508	133800	151600	1600	1600	1600	1600	0
367	20240508	133700	151600	1600	1600	1600	1600	0
368	20240508	133600	151600	1600	1600	1600	1600	0
369	20240508	133500	151600	1600	1600	1600	1600	0
370	20240508	133400	151600	1600	1600	1600	1600	0
371	20240508	133300	151600	1600	1600	1600	1600	0
372	20240508	133200	151600	1600	1600	1600	1600	0
373	20240508	133100	151600	1600	1600	1600	1600	0
374	20240508	133000	151600	1600	1600	1600	1600	0
375	20240508	132900	151600	1600	1600	1600	1600	0
376	20240508	132800	151600	1600	1600	1600	1600	0
377	20240508	132700	151600	1600	1600	1600	1600	0
378	20240508	132600	151600	1600	1600	1600	1600	0
379	20240508	132500	151600	1600	1600	1600	1600	0
380	20240508	132400	151600	1600	1600	1600	1600	0
381	20240508	132300	151600	1600	1600	1600	1600	0
382	20240508	132200	151600	1600	1600	1600	1600	0
383	20240508	132100	151600	1600	1600	1600	1600	0
384	20240508	132000	151600	1600	1600	1600	1600	0
385	20240508	131900	151600	1600	1600	1600	1600	0
386	20240508	131800	151600	1600	1600	1600	1600	0
387	20240508	131700	151600	1600	1600	1600	1600	0
388	20240508	131600	151600	1600	1600	1600	1600	0
389	20240508	131500	151600	1600	1600	1600	1600	0
390	20240508	131400	151600	1600	1600	1600	1600	0
391	20240508	131300	151600	1600	1600	1600	1600	0
392	20240508	131200	151600	1600	1600	1600	1600	0
393	20240508	131100	151600	1600	1600	1600	1600	0
394	20240508	131000	151600	1600	1600	1600	1600	0
395	20240508	130900	151600	1600	1600	1600	1600	0
396	20240508	130800	151600	1600	1600	1600	1600	0
397	20240508	130700	151600	1600	1600	1600	1600	0
398	20240508	130600	151600	1600	1600	1600	1600	0
399	20240508	130500	151600	1600	1600	1600	1600	0
400	20240508	130400	151600	1600	1600	1600	1600	0
401	20240508	130300	151600	1600	1600	1600	1600	0
402	20240508	130200	151600	1600	1600	1600	1600	0
403	20240508	130100	151600	1600	1600	1600	1600	0
404	20240508	130000	151600	1600	1600	1600	1600	0
405	20240508	125900	151600	1600	1600	1600	1600	0
406	20240508	125800	151600	1600	1600	1600	1600	0
407	20240508	125700	151600	1600	1600	1600	1600	0
408	20240508	125600	151600	1600	1600	1600	1600	0
409	20240508	125500	151600	1600	1600	1600	1600	0
410	20240508	125400	151600	1600	1600	1600	1600	0
411	20240508	125300	151600	1600	1600	1600	1600	0
412	20240508	125200	151600	1600	1600	1600	1600	0
413	20240508	125100	151600	1600	1600	1600	1600	0
414	20240508	125000	151600	1600	1600	1600	1600	0
415	20240508	124900	151600	1600	1600	1600	1600	0
416	20240508	124800	151600	1600	1600	1600	1600	0
417	20240508	124700	151600	1600	1600	1600	1600	0
418	20240508	124600	151600	1600	1600	1600	1600	0
419	20240508	124500	151600	1600	1600	1600	1600	0
420	20240508	124400	151600	1600	1600	1600	1600	0
421	20240508	124300	151600	1600	1600	1600	1600	0
422	20240508	124200	151600	1600	1600	1600	1600	0
423	20240508	124100	151600	1600	1600	1600	1600	0
424	20240508	124000	151600	1600	1600	1600	1600	0
425	20240508	123900	151600	1600	1600	1600	1600	0
426	20240508	123800	151600	1600	1600	1600	1600	0
427	20240508	123700	151600	1600	1600	1600	1600	0
428	20240508	123600	151600	1600	1600	1600	1600	0
429	20240508	123500	151600	1600	1600	1600	1600	0
430	20240508	123400	151600	1600	1600	1600	1600	0
431	20240508	123300	151600	1600	1600	1600	1600	0
432	20240508	123200	151600	1600	1600	1600	1600	0
433	20240508	123100	151600	1600	1600	1600	1600	0
434	20240508	123000	151600	1600	1600	1600	1600	0
435	20240508	122900	151600	1600	1600	1600	1600	0
436	20240508	122800	151600	1600	1600	1600	1600	0
437	20240508	122700	151600	1600	1600	1600	1600	0
438	20240508	122600	151600	1600	1600	1600	1600	0
439	20240508	122500	151600	1600	1600	1600	1600	0
440	20240508	122400	151600	1600	1600	1600	1600	0
441	20240508	122300	151600	1600	1600	1600	1600	0
442	20240508	122200	151600	1600	1600	1600	1600	0
443	20240508	122100	151600	1600	1600	1600	1600	0
444	20240508	122000	151600	1600	1600	1600	1600	0
445	20240508	121900	151600	1600	1600	1600	1600	0
446	20240508	121800	151600	1600	1600	1600	1600	0
447	20240508	121700	151600	1600	1600	1600	1600	0
448	20240508	121600	151600	1600	1600	1600	1600	0
449	20240508	121500	151600	1600	1600	1600	1600	0
450	20240508	121400	151600	1600	1600	1600	1600	0
451	20240508	121300	151600	1600	1600	1600	1600	0
452	20240508	121200	151600	1600	1600	1600	1600	0
453	20240508	121100	151600	1600	1600	1600	1600	0
454	20240508	121000	151600	1600	1600	1600	1600	0
455	20240508	120900	151600	1600	1600	1600	1600	0
456	20240508	120800	151600	1600	1600	1600	1600	0
457	20240508	120700	151600	1600	1600	1600	1600	0
458	20240508	120600	151600	1600	1600	1600	1600	0
459	20240508	120500	151600	1600	1600	1600	1600	0
460	20240508	120400	151600	1600	1600	1600	1600	0
461	20240508	120300	151600	1600	1600	1600	1600	0
462	20240508	120200	151600	1600	1600	1600	1600	0
463	20240508	120100	151600	1600	1600	1600	1600	0
464	20240508	120000	151600	1600	1600	1600	1600	0
465	20240508	115900	151600	1600	1600	1600	1600	0
466	20240508	115800	151600	1600	1600	1600	1600	0
467	20240508	115700	151600	1600	1600	1600	1600	0
468	20240508	115600	151600	1600	1600	1600	1600	0
469	20240508	115500	151600	1600	1600	1600	1600	0
470	20240508	115400	151600	1600	1600	1600	1600	0
471	20240508	115300	151600	1600	1600	1600	1600	0
472	20240508	115200	151600	1600	1600	1600	1600	0
473	20240508	115100	151600	1600	1600	1600	1600	0
474	20240508	115000	151600	1600	1600	1600	1600	0
475	20240508	114900	151600	1600	1600	1600	1600	0
476	20240508	114800	151600	1600	1600	1600	1600	0
477	20240508	114700	151600	1600	1600	1600	1600	0
478	20240508	114600	151600	1600	1600	1600	1600	0
479	20240508	114500	151600	1600	1600	1600	1600	0
480	20240508	114400	151600	1600	1600	1600	1600	0
481	20240508	114300	151600	1600	1600	1600	1600	0
482	20240508	114200	151600	1600	1600	1600	1600	0
483	20240508	114100	151600	1600	1600	1600	1600	0
484	20240508	114000	151600	1600	1600	1600	1600	0
485	20240508	113900	151600	1600	1600	1600	1600	0
486	20240508	113800	151600	1600	1600	1600	1600	0
487	20240508	113700	151600	1600	1600	1600	1600	0
488	20240508	113600	151600	1600	1600	1600	1600	0
489	20240508	113500	151600	1600	1600	1600	1600	0
490	20240508	113400	151600	1600	1600	1600	1600	0
491	20240508	113300	151600	1600	1600	1600	1600	0
492	20240508	113200	151600	1600	1600	1600	1600	0
493	20240508	113100	151600	1600	1600	1600	1600	0
494	20240508	113000	151600	1600	1600	1600	1600	0
495	20240508	112900	151600	1600	1600	1600	1600	0
496	20240508	112800	151600	1600	1600	1600	1600	0
497	20240508	112700	151600	1600	1600	1600	1600	0
498	20240508	112600	151600	1600	1600	1600	1600	0
499	20240508	112500	151600	1600	1600	1600	1600	0
500	20240508	112400	151600	1600	1600	1600	1600	0
501	20240508	112300	151600	1600	1600	1600	1600	0
502	20240508	112200	151600	1600	1600	1600	1600	0
503	20240508	112100	151600	1600	1600	1600	1600	0
504	20240508	112000	151600	1600	1600	1600	1600	0
505	20240508	111900	151600	1600	1600	1600	1600	0
506	20240508	111800	151600	1600	1600	1600	1600	0
507	20240508	111700	151600	1600	1600	1600	1600	0
508	20240508	111600	151600	1600	1600	1600	1600	0
509	20240508	111500	151600	1600	1600	1600	1600	0
510	20240508	111400	151600	1600	1600	1600	1600	0
511	20240508	111300	151600	1600	1600	1600	1600	0
512	20240508	111200	151600	1600	1600	1600	1600	0
513	20240508	111100	151600	1600	1600	1600	1600	0
514	20240508	111000	151600	1600	1600	1600	1600	0
515	20240508	110900	151600	1600	1600	1600	1600	0
516	20240508	110800	151600	1600	1600	1600	1600	0
517	20240508	110700	151600	1600	1600	1600	1600	0
518	20240508	110600	151600	1600	1600	1600	1600	0
519	20240508	110500	151600	1600	1600	1600	1600	0
520	20240508	110400	151600	1600	1600	1600	1600	0
521	20240508	110300	151600	1600	1600	1600	1600	0
522	20240508	110200	151600	1600	1600	1600	1600	0
523	20240508	110100	151600	1600	1600	1600	1600	0
524	20240508	110000	151600	1600	1600	1600	1600	0
525	20240508	105900	151600	1600	1600	1600	1600	0
526	20240508	105800	151600	1600	1600	1600	1600	0
527	20240508	105700	151600	1600	1600	1600	1600	0
528	20240508	105600	151600	1600	1600	1600	1600	0
529	20240508	105500	151600	1600	1600	1600	1600	0
530	20240508	105400	151600	1600	1600	1600	1600	0
531	20240508	105300	151600	1600	1600	1600	1600	0
532	20240508	105200	151600	1600	1600	1600	1600	0
533	20240508	105100	151600	1600	1600	1600	1600	0
534	20240508	105000	151600	1600	1600	1600	1600	0
535	20240508	104900	151600	1600	1600	1600	1600	0
536	20240508	104800	151600	1600	1600	1600	1600	0
537	20240508	104700	151600	1600	1600	1600	1600	0
538	20240508	104600	151600	1600	1600	1600	1600	0
539	20240508	104500	151600	1600	1600	1600	1600	0
540	20240508	104400	151600	1600	1600	1600	1600	0
541	20240508	104300	151600	1600	1600	1600	1600	0
542	20240508	104200	151600	1600	1600	1600	1600	0
543	20240508	104100	151600	1600	1600	1600	1600	0
544	20240508	104000	151600	1600	1600	1600	1600	0
545	20240508	103900	151600	1600	1600	1600	1600	0
546	20240508	103800	151600	1600	1600	1600	1600	0
547	20240508	103700	151600	1600	1600	1600	1600	0
548	20240508	103600	151600	1600	1600	1600	1600	0
549	20240508	103500	151600	1600	1600	1600	1600	0
550	20240508	103400	151600	1600	1600	1600	1600	0
551	20240508	103300	151600	1600	1600	1600	1600	0
552	20240508	103200	151600	1600	1600	1600	1600	0
553	20240508	103100	151600	1600	1600	1600	1600	0
554	20240508	103000	151600	1600	1600	1600	1600	0
555	20240508	102900	151600	1600	1600	1600	1600	0
556	20240508	102800	151600	1600	1600	1600	1600	0
557	20240508	102700	151600	1600	1600	1600	1600	0
558	20240508	102600	151600	1600	1600	1600	1600	1
559	20240508	102500	150000	1500	1500	1500	1500	0
560	20240508	102400	150000	1500	1500	1500	1500	0
561	20240508	102300	150000	1500	1500	1500	1500	0
562	20240508	102200	150000	1500	1500	1500	1500	0
563	20240508	102100	150000	1500	1500	1500	1500	0
564	20240508	102000	150000	1500	1500	1500	1500	0
565	20240508	101900	150000	1500	1500	1500	1500	0
566	20240508	101800	150000	1500	1500	1500	1500	0
567	20240508	101700	150000	1500	1500	1500	1500	0
568	20240508	101600	150000	1500	1500	1500	1500	0
569	20240508	101500	150000	1500	1500	1500	1500	0
570	20240508	101400	150000	1500	1500	1500	1500	0
571	20240508	101300	150000	1500	1500	1500	1500	0
572	20240508	101200	150000	1500	1500	1500	1500	0
573	20240508	101100	150000	1500	1500	1500	1500	0
574	20240508	101000	150000	1500	1500	1500	1500	0
575	20240508	100900	150000	1500	1500	1500	1500	0
576	20240508	100800	150000	1500	1500	1500	1500	0
577	20240508	100700	150000	1500	1500	1500	1500	0
578	20240508	100600	150000	1500	1500	1500	1500	0
579	20240508	100500	150000	1500	1500	1500	1500	0
580	20240508	100400	150000	1500	1500	1500	1500	0
581	20240508	100300	150000	1500	1500	1500	1500	0
582	20240508	100200	150000	1500	1500	1500	1500	0
583	20240508	100100	150000	1500	1500	1500	1500	0
584	20240508	100000	150000	1500	1500	1500	1500	0
585	20240508	095900	150000	1500	1500	1500	1500	0
586	20240508	095800	150000	1500	1500	1500	1500	0
587	20240508	095700	150000	1500	1500	1500	1500	0
588	20240508	095600	150000	1500	1500	1500	1500	0
589	20240508	095500	150000	1500	1500	1500	1500	0
590	20240508	095400	150000	1500	1500	1500	1500	0
591	20240508	095300	150000	1500	1500	1500	1500	0
592	20240508	095200	150000	1500	1500	1500	1500	0
593	20240508	095100	150000	1500	1500	1500	1500	0
594	20240508	095000	150000	1500	1500	1500	1500	0
595	20240508	094900	150000	1500	1500	1500	1500	0
596	20240508	094800	150000	1500	1500	1500	1500	0
597	20240508	094700	150000	1500	1500	1500	1500	0
598	20240508	094600	150000	1500	1500	1500	1500	0
599	20240508	094500	150000	1500	1500	1500	1500	0
600	20240508	094400	150000	1500	1500	1500	1500	0
601	20240508	094300	150000	1500	1500	1500	1500	0
602	20240508	094200	150000	1500	1500	1500	1500	0
603	20240508	094100	150000	1500	1500	1500	1500	0
604	20240508	094000	150000	1500	1500	1500	1500	0
605	20240508	093900	150000	1500	1500	1500	1500	0
606	20240508	093800	150000	1500	1500	1500	1500	0
607	20240508	093700	150000	1500	1500	1500	1500	0
608	20240508	093600	150000	1500	1500	1500	1500	0
609	20240508	093500	150000	1500	1500	1500	1500	0
610	20240508	093400	150000	1500	1500	1500	1500	0
611	20240508	093300	150000	1500	1500	1500	1500	0
612	20240508	093200	150000	1500	1500	1500	1500	0
613	20240508	093100	150000	1500	1500	1500	1500	0
614	20240508	093000	150000	1500	1500	1500	1500	0
615	20240508	092900	150000	1500	1500	1500	1500	100
616	20240508	092800	0	1599	1599	1599	1599	0
617	20240508	092700	0	1599	1599	1599	1599	0
618	20240508	092600	0	1599	1599	1599	1599	0
619	20240508	092500	0	1599	1599	1599	1599	0
620	20240508	092400	0	1599	1599	1599	1599	0
621	20240508	092300	0	1599	1599	1599	1599	0
622	20240508	092200	0	1599	1599	1599	1599	0
623	20240508	092100	0	1599	1599	1599	1599	0
624	20240508	092000	0	1599	1599	1599	1599	0
625	20240508	091900	0	1599	1599	1599	1599	0
626	20240508	091800	0	1599	1599	1599	1599	0
627	20240508	091700	0	1599	1599	1599	1599	0
628	20240508	091600	0	1599	1599	1599	1599	0
629	20240508	091500	0	1599	1599	1599	1599	0
630	20240508	091400	0	1599	1599	1599	1599	0
631	20240508	091300	0	1599	1599	1599	1599	0
632	20240508	091200	0	1599	1599	1599	1599	0
633	20240508	091100	0	1599	1599	1599	1599	0
634	20240508	091000	0	1599	1599	1599	1599	0
635	20240508	090900	0	1599	1599	1599	1599	0
636	20240508	090800	0	1599	1599	1599	1599	0
637	20240508	090700	0	1599	1599	1599	1599	0
638	20240508	090600	0	1599	1599	1599	1599	0
639	20240508	090500	0	1599	1599	1599	1599	0
640	20240508	090400	0	1599	1599	1599	1599	0
641	20240508	090300	0	1599	1599	1599	1599	0
642	20240508	090200	0	1599	1599	1599	1599	0
643	20240508	090100	0	1599	1599	1599	1599	0
644	20240508	090000	0	1599	1599	1599	1599	0