KissMeData/336040/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	210900	403400	4980	4980	4980	4980	78
3	20240508	210800	403400	4980	4980	4980	4980	0
4	20240508	210700	403400	4980	4980	4980	4980	0
5	20240508	210600	403400	4980	4980	4980	4980	0
6	20240508	210500	403400	4980	4980	4980	4980	0
7	20240508	210400	403400	4980	4980	4980	4980	0
8	20240508	210300	403400	4980	4980	4980	4980	0
9	20240508	210200	403400	4980	4980	4980	4980	0
10	20240508	210100	403400	4980	4980	4980	4980	0
11	20240508	210000	403400	4980	4980	4980	4980	0
12	20240508	205900	403400	4980	4980	4980	4980	0
13	20240508	205800	403400	4980	4980	4980	4980	0
14	20240508	205700	403400	4980	4980	4980	4980	0
15	20240508	205600	403400	4980	4980	4980	4980	0
16	20240508	205500	403400	4980	4980	4980	4980	0
17	20240508	205400	403400	4980	4980	4980	4980	0
18	20240508	205300	403400	4980	4980	4980	4980	0
19	20240508	205200	403400	4980	4980	4980	4980	0
20	20240508	205100	403400	4980	4980	4980	4980	0
21	20240508	205000	403400	4980	4980	4980	4980	0
22	20240508	204900	403400	4980	4980	4980	4980	0
23	20240508	204800	403400	4980	4980	4980	4980	0
24	20240508	204700	403400	4980	4980	4980	4980	0
25	20240508	204600	403400	4980	4980	4980	4980	0
26	20240508	204500	403400	4980	4980	4980	4980	0
27	20240508	204400	403400	4980	4980	4980	4980	0
28	20240508	204300	403400	4980	4980	4980	4980	0
29	20240508	204200	403400	4980	4980	4980	4980	0
30	20240508	204100	403400	4980	4980	4980	4980	0
31	20240508	204000	403400	4980	4980	4980	4980	0
32	20240508	203900	403400	4980	4980	4980	4980	78
33	20240508	203800	403400	4980	4980	4980	4980	0
34	20240508	203700	403400	4980	4980	4980	4980	0
35	20240508	203600	403400	4980	4980	4980	4980	0
36	20240508	203500	403400	4980	4980	4980	4980	0
37	20240508	203400	403400	4980	4980	4980	4980	0
38	20240508	203300	403400	4980	4980	4980	4980	0
39	20240508	203200	403400	4980	4980	4980	4980	0
40	20240508	203100	403400	4980	4980	4980	4980	0
41	20240508	203000	403400	4980	4980	4980	4980	0
42	20240508	202900	403400	4980	4980	4980	4980	0
43	20240508	202800	403400	4980	4980	4980	4980	0
44	20240508	202700	403400	4980	4980	4980	4980	0
45	20240508	202600	403400	4980	4980	4980	4980	0
46	20240508	202500	403400	4980	4980	4980	4980	0
47	20240508	202400	403400	4980	4980	4980	4980	0
48	20240508	202300	403400	4980	4980	4980	4980	0
49	20240508	202200	403400	4980	4980	4980	4980	0
50	20240508	202100	403400	4980	4980	4980	4980	0
51	20240508	202000	403400	4980	4980	4980	4980	0
52	20240508	201900	403400	4980	4980	4980	4980	0
53	20240508	201800	403400	4980	4980	4980	4980	0
54	20240508	201700	403400	4980	4980	4980	4980	0
55	20240508	201600	403400	4980	4980	4980	4980	0
56	20240508	201500	403400	4980	4980	4980	4980	0
57	20240508	201400	403400	4980	4980	4980	4980	0
58	20240508	201300	403400	4980	4980	4980	4980	0
59	20240508	201200	403400	4980	4980	4980	4980	0
60	20240508	201100	403400	4980	4980	4980	4980	0
61	20240508	201000	403400	4980	4980	4980	4980	0
62	20240508	200900	403400	4980	4980	4980	4980	78
63	20240508	200800	403400	4980	4980	4980	4980	0
64	20240508	200700	403400	4980	4980	4980	4980	0
65	20240508	200600	403400	4980	4980	4980	4980	0
66	20240508	200500	403400	4980	4980	4980	4980	0
67	20240508	200400	403400	4980	4980	4980	4980	0
68	20240508	200300	403400	4980	4980	4980	4980	0
69	20240508	200200	403400	4980	4980	4980	4980	0
70	20240508	200100	403400	4980	4980	4980	4980	0
71	20240508	200000	403400	4980	4980	4980	4980	0
72	20240508	195900	403400	4980	4980	4980	4980	0
73	20240508	195800	403400	4980	4980	4980	4980	0
74	20240508	195700	403400	4980	4980	4980	4980	0
75	20240508	195600	403400	4980	4980	4980	4980	0
76	20240508	195500	403400	4980	4980	4980	4980	0
77	20240508	195400	403400	4980	4980	4980	4980	0
78	20240508	195300	403400	4980	4980	4980	4980	0
79	20240508	195200	403400	4980	4980	4980	4980	0
80	20240508	195100	403400	4980	4980	4980	4980	0
81	20240508	195000	403400	4980	4980	4980	4980	0
82	20240508	194900	403400	4980	4980	4980	4980	0
83	20240508	194800	403400	4980	4980	4980	4980	0
84	20240508	194700	403400	4980	4980	4980	4980	0
85	20240508	194600	403400	4980	4980	4980	4980	0
86	20240508	194500	403400	4980	4980	4980	4980	0
87	20240508	194400	403400	4980	4980	4980	4980	0
88	20240508	194300	403400	4980	4980	4980	4980	0
89	20240508	194200	403400	4980	4980	4980	4980	0
90	20240508	194100	403400	4980	4980	4980	4980	0
91	20240508	194000	403400	4980	4980	4980	4980	0
92	20240508	193900	403400	4980	4980	4980	4980	78
93	20240508	193800	403400	4980	4980	4980	4980	0
94	20240508	193700	403400	4980	4980	4980	4980	0
95	20240508	193600	403400	4980	4980	4980	4980	0
96	20240508	193500	403400	4980	4980	4980	4980	0
97	20240508	193400	403400	4980	4980	4980	4980	0
98	20240508	193300	403400	4980	4980	4980	4980	0
99	20240508	193200	403400	4980	4980	4980	4980	0
100	20240508	193100	403400	4980	4980	4980	4980	0
101	20240508	193000	403400	4980	4980	4980	4980	0
102	20240508	192900	403400	4980	4980	4980	4980	0
103	20240508	192800	403400	4980	4980	4980	4980	0
104	20240508	192700	403400	4980	4980	4980	4980	0
105	20240508	192600	403400	4980	4980	4980	4980	0
106	20240508	192500	403400	4980	4980	4980	4980	0
107	20240508	192400	403400	4980	4980	4980	4980	0
108	20240508	192300	403400	4980	4980	4980	4980	0
109	20240508	192200	403400	4980	4980	4980	4980	0
110	20240508	192100	403400	4980	4980	4980	4980	0
111	20240508	192000	403400	4980	4980	4980	4980	0
112	20240508	191900	403400	4980	4980	4980	4980	0
113	20240508	191800	403400	4980	4980	4980	4980	0
114	20240508	191700	403400	4980	4980	4980	4980	0
115	20240508	191600	403400	4980	4980	4980	4980	0
116	20240508	191500	403400	4980	4980	4980	4980	0
117	20240508	191400	403400	4980	4980	4980	4980	0
118	20240508	191300	403400	4980	4980	4980	4980	0
119	20240508	191200	403400	4980	4980	4980	4980	0
120	20240508	191100	403400	4980	4980	4980	4980	0
121	20240508	191000	403400	4980	4980	4980	4980	0
122	20240508	190900	403400	4980	4980	4980	4980	78
123	20240508	190800	403400	4980	4980	4980	4980	0
124	20240508	190700	403400	4980	4980	4980	4980	0
125	20240508	190600	403400	4980	4980	4980	4980	0
126	20240508	190500	403400	4980	4980	4980	4980	0
127	20240508	190400	403400	4980	4980	4980	4980	0
128	20240508	190300	403400	4980	4980	4980	4980	0
129	20240508	190200	403400	4980	4980	4980	4980	0
130	20240508	190100	403400	4980	4980	4980	4980	0
131	20240508	190000	403400	4980	4980	4980	4980	0
132	20240508	185900	403400	4980	4980	4980	4980	0
133	20240508	185800	403400	4980	4980	4980	4980	0
134	20240508	185700	403400	4980	4980	4980	4980	0
135	20240508	185600	403400	4980	4980	4980	4980	0
136	20240508	185500	403400	4980	4980	4980	4980	0
137	20240508	185400	403400	4980	4980	4980	4980	0
138	20240508	185300	403400	4980	4980	4980	4980	0
139	20240508	185200	403400	4980	4980	4980	4980	0
140	20240508	185100	403400	4980	4980	4980	4980	0
141	20240508	185000	403400	4980	4980	4980	4980	0
142	20240508	184900	403400	4980	4980	4980	4980	0
143	20240508	184800	403400	4980	4980	4980	4980	0
144	20240508	184700	403400	4980	4980	4980	4980	0
145	20240508	184600	403400	4980	4980	4980	4980	0
146	20240508	184500	403400	4980	4980	4980	4980	0
147	20240508	184400	403400	4980	4980	4980	4980	0
148	20240508	184300	403400	4980	4980	4980	4980	0
149	20240508	184200	403400	4980	4980	4980	4980	0
150	20240508	184100	403400	4980	4980	4980	4980	0
151	20240508	184000	403400	4980	4980	4980	4980	0
152	20240508	183900	403400	4980	4980	4980	4980	78
153	20240508	183800	403400	4980	4980	4980	4980	0
154	20240508	183700	403400	4980	4980	4980	4980	0
155	20240508	183600	403400	4980	4980	4980	4980	0
156	20240508	183500	403400	4980	4980	4980	4980	0
157	20240508	183400	403400	4980	4980	4980	4980	0
158	20240508	183300	403400	4980	4980	4980	4980	0
159	20240508	183200	403400	4980	4980	4980	4980	0
160	20240508	183100	403400	4980	4980	4980	4980	0
161	20240508	183000	403400	4980	4980	4980	4980	0
162	20240508	182900	403400	4980	4980	4980	4980	0
163	20240508	182800	403400	4980	4980	4980	4980	0
164	20240508	182700	403400	4980	4980	4980	4980	0
165	20240508	182600	403400	4980	4980	4980	4980	0
166	20240508	182500	403400	4980	4980	4980	4980	0
167	20240508	182400	403400	4980	4980	4980	4980	0
168	20240508	182300	403400	4980	4980	4980	4980	0
169	20240508	182200	403400	4980	4980	4980	4980	0
170	20240508	182100	403400	4980	4980	4980	4980	0
171	20240508	182000	403400	4980	4980	4980	4980	0
172	20240508	181900	403400	4980	4980	4980	4980	0
173	20240508	181800	403400	4980	4980	4980	4980	0
174	20240508	181700	403400	4980	4980	4980	4980	0
175	20240508	181600	403400	4980	4980	4980	4980	0
176	20240508	181500	403400	4980	4980	4980	4980	0
177	20240508	181400	403400	4980	4980	4980	4980	0
178	20240508	181300	403400	4980	4980	4980	4980	0
179	20240508	181200	403400	4980	4980	4980	4980	0
180	20240508	181100	403400	4980	4980	4980	4980	0
181	20240508	181000	403400	4980	4980	4980	4980	0
182	20240508	180900	403400	4980	4980	4980	4980	78
183	20240508	180800	403400	4980	4980	4980	4980	0
184	20240508	180700	403400	4980	4980	4980	4980	0
185	20240508	180600	403400	4980	4980	4980	4980	0
186	20240508	180500	403400	4980	4980	4980	4980	0
187	20240508	180400	403400	4980	4980	4980	4980	0
188	20240508	180300	403400	4980	4980	4980	4980	0
189	20240508	180200	403400	4980	4980	4980	4980	0
190	20240508	180100	403400	4980	4980	4980	4980	0
191	20240508	180000	403400	4980	4980	4980	4980	0
192	20240508	175900	403400	4980	4980	4980	4980	0
193	20240508	175800	403400	4980	4980	4980	4980	0
194	20240508	175700	403400	4980	4980	4980	4980	0
195	20240508	175600	403400	4980	4980	4980	4980	0
196	20240508	175500	403400	4980	4980	4980	4980	0
197	20240508	175400	403400	4980	4980	4980	4980	0
198	20240508	175300	403400	4980	4980	4980	4980	0
199	20240508	175200	403400	4980	4980	4980	4980	0
200	20240508	175100	403400	4980	4980	4980	4980	0
201	20240508	175000	403400	4980	4980	4980	4980	0
202	20240508	174900	403400	4980	4980	4980	4980	0
203	20240508	174800	403400	4980	4980	4980	4980	0
204	20240508	174700	403400	4980	4980	4980	4980	0
205	20240508	174600	403400	4980	4980	4980	4980	0
206	20240508	174500	403400	4980	4980	4980	4980	0
207	20240508	174400	403400	4980	4980	4980	4980	0
208	20240508	174300	403400	4980	4980	4980	4980	0
209	20240508	174200	403400	4980	4980	4980	4980	0
210	20240508	174100	403400	4980	4980	4980	4980	0
211	20240508	174000	403400	4980	4980	4980	4980	0
212	20240508	173900	403400	4980	4980	4980	4980	78
213	20240508	173800	403400	4980	4980	4980	4980	0
214	20240508	173700	403400	4980	4980	4980	4980	0
215	20240508	173600	403400	4980	4980	4980	4980	0
216	20240508	173500	403400	4980	4980	4980	4980	0
217	20240508	173400	403400	4980	4980	4980	4980	0
218	20240508	173300	403400	4980	4980	4980	4980	0
219	20240508	173200	403400	4980	4980	4980	4980	0
220	20240508	173100	403400	4980	4980	4980	4980	0
221	20240508	173000	403400	4980	4980	4980	4980	0
222	20240508	172900	403400	4980	4980	4980	4980	0
223	20240508	172800	403400	4980	4980	4980	4980	0
224	20240508	172700	403400	4980	4980	4980	4980	0
225	20240508	172600	403400	4980	4980	4980	4980	0
226	20240508	172500	403400	4980	4980	4980	4980	0
227	20240508	172400	403400	4980	4980	4980	4980	0
228	20240508	172300	403400	4980	4980	4980	4980	0
229	20240508	172200	403400	4980	4980	4980	4980	0
230	20240508	172100	403400	4980	4980	4980	4980	0
231	20240508	172000	403400	4980	4980	4980	4980	0
232	20240508	171900	403400	4980	4980	4980	4980	0
233	20240508	171800	403400	4980	4980	4980	4980	0
234	20240508	171700	403400	4980	4980	4980	4980	0
235	20240508	171600	403400	4980	4980	4980	4980	0
236	20240508	171500	403400	4980	4980	4980	4980	0
237	20240508	171400	403400	4980	4980	4980	4980	0
238	20240508	171300	403400	4980	4980	4980	4980	0
239	20240508	171200	403400	4980	4980	4980	4980	0
240	20240508	171100	403400	4980	4980	4980	4980	0
241	20240508	171000	403400	4980	4980	4980	4980	0
242	20240508	170900	403400	4980	4980	4980	4980	78
243	20240508	170800	403400	4980	4980	4980	4980	0
244	20240508	170700	403400	4980	4980	4980	4980	0
245	20240508	170600	403400	4980	4980	4980	4980	0
246	20240508	170500	403400	4980	4980	4980	4980	0
247	20240508	170400	403400	4980	4980	4980	4980	0
248	20240508	170300	403400	4980	4980	4980	4980	0
249	20240508	170200	403400	4980	4980	4980	4980	0
250	20240508	170100	403400	4980	4980	4980	4980	0
251	20240508	170000	403400	4980	4980	4980	4980	0
252	20240508	165900	403400	4980	4980	4980	4980	0
253	20240508	165800	403400	4980	4980	4980	4980	0
254	20240508	165700	403400	4980	4980	4980	4980	0
255	20240508	165600	403400	4980	4980	4980	4980	0
256	20240508	165500	403400	4980	4980	4980	4980	0
257	20240508	165400	403400	4980	4980	4980	4980	0
258	20240508	165300	403400	4980	4980	4980	4980	0
259	20240508	165200	403400	4980	4980	4980	4980	0
260	20240508	165100	403400	4980	4980	4980	4980	0
261	20240508	165000	403400	4980	4980	4980	4980	0
262	20240508	164900	403400	4980	4980	4980	4980	0
263	20240508	164800	403400	4980	4980	4980	4980	0
264	20240508	164700	403400	4980	4980	4980	4980	0
265	20240508	164600	403400	4980	4980	4980	4980	0
266	20240508	164500	403400	4980	4980	4980	4980	0
267	20240508	164400	403400	4980	4980	4980	4980	0
268	20240508	164300	403400	4980	4980	4980	4980	0
269	20240508	164200	403400	4980	4980	4980	4980	0
270	20240508	164100	403400	4980	4980	4980	4980	0
271	20240508	164000	403400	4980	4980	4980	4980	0
272	20240508	163900	403400	4980	4980	4980	4980	78
273	20240508	163800	403400	4980	4980	4980	4980	0
274	20240508	163700	403400	4980	4980	4980	4980	0
275	20240508	163600	403400	4980	4980	4980	4980	0
276	20240508	163500	403400	4980	4980	4980	4980	0
277	20240508	163400	403400	4980	4980	4980	4980	0
278	20240508	163300	403400	4980	4980	4980	4980	0
279	20240508	163200	403400	4980	4980	4980	4980	0
280	20240508	163100	403400	4980	4980	4980	4980	0
281	20240508	163000	403400	4980	4980	4980	4980	0
282	20240508	162900	403400	4980	4980	4980	4980	0
283	20240508	162800	403400	4980	4980	4980	4980	0
284	20240508	162700	403400	4980	4980	4980	4980	0
285	20240508	162600	403400	4980	4980	4980	4980	0
286	20240508	162500	403400	4980	4980	4980	4980	0
287	20240508	162400	403400	4980	4980	4980	4980	0
288	20240508	162300	403400	4980	4980	4980	4980	0
289	20240508	162200	403400	4980	4980	4980	4980	0
290	20240508	162100	403400	4980	4980	4980	4980	0
291	20240508	162000	403400	4980	4980	4980	4980	0
292	20240508	161900	403400	4980	4980	4980	4980	0
293	20240508	161800	403400	4980	4980	4980	4980	0
294	20240508	161700	403400	4980	4980	4980	4980	0
295	20240508	161600	403400	4980	4980	4980	4980	0
296	20240508	161500	403400	4980	4980	4980	4980	0
297	20240508	161400	403400	4980	4980	4980	4980	0
298	20240508	161300	403400	4980	4980	4980	4980	0
299	20240508	161200	403400	4980	4980	4980	4980	0
300	20240508	161100	403400	4980	4980	4980	4980	0
301	20240508	161000	403400	4980	4980	4980	4980	0
302	20240508	160900	403400	4980	4980	4980	4980	78
303	20240508	160800	403400	4980	4980	4980	4980	0
304	20240508	160700	403400	4980	4980	4980	4980	0
305	20240508	160600	403400	4980	4980	4980	4980	0
306	20240508	160500	403400	4980	4980	4980	4980	0
307	20240508	160400	403400	4980	4980	4980	4980	0
308	20240508	160300	403400	4980	4980	4980	4980	0
309	20240508	160200	403400	4980	4980	4980	4980	0
310	20240508	160100	403400	4980	4980	4980	4980	0
311	20240508	160000	403400	4980	4980	4980	4980	0
312	20240508	155900	403400	4980	4980	4980	4980	0
313	20240508	155800	403400	4980	4980	4980	4980	0
314	20240508	155700	403400	4980	4980	4980	4980	0
315	20240508	155600	403400	4980	4980	4980	4980	0
316	20240508	155500	403400	4980	4980	4980	4980	0
317	20240508	155400	403400	4980	4980	4980	4980	0
318	20240508	155300	403400	4980	4980	4980	4980	0
319	20240508	155200	403400	4980	4980	4980	4980	0
320	20240508	155100	403400	4980	4980	4980	4980	0
321	20240508	155000	403400	4980	4980	4980	4980	0
322	20240508	154900	403400	4980	4980	4980	4980	0
323	20240508	154800	403400	4980	4980	4980	4980	0
324	20240508	154700	403400	4980	4980	4980	4980	0
325	20240508	154600	403400	4980	4980	4980	4980	0
326	20240508	154500	403400	4980	4980	4980	4980	0
327	20240508	154400	403400	4980	4980	4980	4980	0
328	20240508	154300	403400	4980	4980	4980	4980	0
329	20240508	154200	403400	4980	4980	4980	4980	0
330	20240508	154100	403400	4980	4980	4980	4980	0
331	20240508	154000	403400	4980	4980	4980	4980	0
332	20240508	153900	403400	4980	4980	4980	4980	78
333	20240508	153800	403400	4980	4980	4980	4980	0
334	20240508	153700	403400	4980	4980	4980	4980	0
335	20240508	153600	403400	4980	4980	4980	4980	0
336	20240508	153500	403400	4980	4980	4980	4980	0
337	20240508	153400	403400	4980	4980	4980	4980	0
338	20240508	153300	403400	4980	4980	4980	4980	0
339	20240508	153200	403400	4980	4980	4980	4980	0
340	20240508	153100	403400	4980	4980	4980	4980	0
341	20240508	153000	403400	4980	4980	4980	4980	0
342	20240508	152900	403400	4980	4980	4980	4980	0
343	20240508	152800	403400	4980	4980	4980	4980	0
344	20240508	152700	403400	4980	4980	4980	4980	0
345	20240508	152600	403400	4980	4980	4980	4980	0
346	20240508	152500	403400	4980	4980	4980	4980	0
347	20240508	152400	403400	4980	4980	4980	4980	0
348	20240508	152300	403400	4980	4980	4980	4980	0
349	20240508	152200	403400	4980	4980	4980	4980	0
350	20240508	152100	403400	4980	4980	4980	4980	0
351	20240508	152000	403400	4980	4980	4980	4980	0
352	20240508	151900	403400	4980	4980	4980	4980	0
353	20240508	151800	403400	4980	4980	4980	4980	0
354	20240508	151700	403400	4980	4980	4980	4980	0
355	20240508	151600	403400	4980	4980	4980	4980	0
356	20240508	151500	403400	4980	4980	4980	4980	0
357	20240508	151400	403400	4980	4980	4980	4980	0
358	20240508	151300	403400	4980	4980	4980	4980	0
359	20240508	151200	403400	4980	4980	4980	4980	0
360	20240508	151100	403400	4980	4980	4980	4980	0
361	20240508	151000	403400	4980	4980	4980	4980	0
362	20240508	150900	403400	4980	4980	4980	4980	0
363	20240508	150800	403400	4980	4980	4980	4980	0
364	20240508	150700	403400	4980	4980	4980	4980	0
365	20240508	150600	403400	4980	4980	4980	4980	0
366	20240508	150500	403400	4980	4980	4980	4980	0
367	20240508	150400	403400	4980	4980	4980	4980	0
368	20240508	150300	403400	4980	4980	4980	4980	0
369	20240508	150200	403400	4980	4980	4980	4980	0
370	20240508	150100	403400	4980	4980	4980	4980	0
371	20240508	150000	403400	4980	4980	4980	4980	0
372	20240508	145900	403400	4980	4980	4980	4980	0
373	20240508	145800	403400	4980	4980	4980	4980	0
374	20240508	145700	403400	4980	4980	4980	4980	0
375	20240508	145600	403400	4980	4980	4980	4980	0
376	20240508	145500	403400	4980	4980	4980	4980	0
377	20240508	145400	403400	4980	4980	4980	4980	0
378	20240508	145300	403400	4980	4980	4980	4980	0
379	20240508	145200	403400	4980	4980	4980	4980	0
380	20240508	145100	403400	4980	4980	4980	4980	0
381	20240508	145000	403400	4980	4980	4980	4980	0
382	20240508	144900	403400	4980	4980	4980	4980	0
383	20240508	144800	403400	4980	4980	4980	4980	0
384	20240508	144700	403400	4980	4980	4980	4980	0
385	20240508	144600	403400	4980	4980	4980	4980	0
386	20240508	144500	403400	4980	4980	4980	4980	0
387	20240508	144400	403400	4980	4980	4980	4980	0
388	20240508	144300	403400	4980	4980	4980	4980	0
389	20240508	144200	403400	4980	4980	4980	4980	0
390	20240508	144100	403400	4980	4980	4980	4980	0
391	20240508	144000	403400	4980	4980	4980	4980	0
392	20240508	143900	403400	4980	4980	4980	4980	0
393	20240508	143800	403400	4980	4980	4980	4980	0
394	20240508	143700	403400	4980	4980	4980	4980	0
395	20240508	143600	403400	4980	4980	4980	4980	0
396	20240508	143500	403400	4980	4980	4980	4980	0
397	20240508	143400	403400	4980	4980	4980	4980	0
398	20240508	143300	403400	4980	4980	4980	4980	0
399	20240508	143200	403400	4980	4980	4980	4980	0
400	20240508	143100	403400	4980	4980	4980	4980	0
401	20240508	143000	403400	4980	4980	4980	4980	0
402	20240508	142900	403400	4980	4980	4980	4980	0
403	20240508	142800	403400	4980	4980	4980	4980	0
404	20240508	142700	403400	4980	4980	4980	4980	0
405	20240508	142600	403400	4980	4980	4980	4980	0
406	20240508	142500	403400	4980	4980	4980	4980	0
407	20240508	142400	403400	4980	4980	4980	4980	0
408	20240508	142300	403400	4980	4980	4980	4980	0
409	20240508	142200	403400	4980	4980	4980	4980	0
410	20240508	142100	403400	4980	4980	4980	4980	0
411	20240508	142000	403400	4980	4980	4980	4980	0
412	20240508	141900	403400	4980	4980	4980	4980	0
413	20240508	141800	403400	4980	4980	4980	4980	0
414	20240508	141700	403400	4980	4980	4980	4980	0
415	20240508	141600	403400	4980	4980	4980	4980	0
416	20240508	141500	403400	4980	4980	4980	4980	0
417	20240508	141400	403400	4980	4980	4980	4980	0
418	20240508	141300	403400	4980	4980	4980	4980	0
419	20240508	141200	403400	4980	4980	4980	4980	0
420	20240508	141100	403400	4980	4980	4980	4980	0
421	20240508	141000	403400	4980	4980	4980	4980	0
422	20240508	140900	403400	4980	4980	4980	4980	0
423	20240508	140800	403400	4980	4980	4980	4980	0
424	20240508	140700	403400	4980	4980	4980	4980	0
425	20240508	140600	403400	4980	4980	4980	4980	0
426	20240508	140500	403400	4980	4980	4980	4980	0
427	20240508	140400	403400	4980	4980	4980	4980	0
428	20240508	140300	403400	4980	4980	4980	4980	0
429	20240508	140200	403400	4980	4980	4980	4980	0
430	20240508	140100	403400	4980	4980	4980	4980	0
431	20240508	140000	403400	4980	4980	4980	4980	0
432	20240508	135900	403400	4980	4980	4980	4980	0
433	20240508	135800	403400	4980	4980	4980	4980	0
434	20240508	135700	403400	4980	4980	4980	4980	0
435	20240508	135600	403400	4980	4980	4980	4980	0
436	20240508	135500	403400	4980	4980	4980	4980	0
437	20240508	135400	403400	4980	4980	4980	4980	0
438	20240508	135300	403400	4980	4980	4980	4980	0
439	20240508	135200	403400	4980	4980	4980	4980	0
440	20240508	135100	403400	4980	4980	4980	4980	0
441	20240508	135000	403400	4980	4980	4980	4980	0
442	20240508	134900	403400	4980	4980	4980	4980	0
443	20240508	134800	403400	4980	4980	4980	4980	0
444	20240508	134700	403400	4980	4980	4980	4980	0
445	20240508	134600	403400	4980	4980	4980	4980	0
446	20240508	134500	403400	4980	4980	4980	4980	0
447	20240508	134400	403400	4980	4980	4980	4980	0
448	20240508	134300	403400	4980	4980	4980	4980	0
449	20240508	134200	403400	4980	4980	4980	4980	0
450	20240508	134100	403400	4980	4980	4980	4980	0
451	20240508	134000	403400	4980	4980	4980	4980	0
452	20240508	133900	403400	4980	4980	4980	4980	0
453	20240508	133800	403400	4980	4980	4980	4980	0
454	20240508	133700	403400	4980	4980	4980	4980	0
455	20240508	133600	403400	4980	4980	4980	4980	0
456	20240508	133500	403400	4980	4980	4980	4980	0
457	20240508	133400	403400	4980	4980	4980	4980	0
458	20240508	133300	403400	4980	4980	4980	4980	0
459	20240508	133200	403400	4980	4980	4980	4980	0
460	20240508	133100	403400	4980	4980	4980	4980	0
461	20240508	133000	403400	4980	4980	4980	4980	0
462	20240508	132900	403400	4980	4980	4980	4980	0
463	20240508	132800	403400	4980	4980	4980	4980	0
464	20240508	132700	403400	4980	4980	4980	4980	0
465	20240508	132600	403400	4980	4980	4980	4980	0
466	20240508	132500	403400	4980	4980	4980	4980	0
467	20240508	132400	403400	4980	4980	4980	4980	0
468	20240508	132300	403400	4980	4980	4980	4980	0
469	20240508	132200	403400	4980	4980	4980	4980	0
470	20240508	132100	403400	4980	4980	4980	4980	0
471	20240508	132000	403400	4980	4980	4980	4980	0
472	20240508	131900	403400	4980	4980	4980	4980	0
473	20240508	131800	403400	4980	4980	4980	4980	0
474	20240508	131700	403400	4980	4980	4980	4980	0
475	20240508	131600	403400	4980	4980	4980	4980	0
476	20240508	131500	403400	4980	4980	4980	4980	0
477	20240508	131400	403400	4980	4980	4980	4980	0
478	20240508	131300	403400	4980	4980	4980	4980	0
479	20240508	131200	403400	4980	4980	4980	4980	0
480	20240508	131100	403400	4980	4980	4980	4980	0
481	20240508	131000	403400	4980	4980	4980	4980	0
482	20240508	130900	403400	4980	4980	4980	4980	0
483	20240508	130800	403400	4980	4980	4980	4980	0
484	20240508	130700	403400	4980	4980	4980	4980	0
485	20240508	130600	403400	4980	4980	4980	4980	0
486	20240508	130500	403400	4980	4980	4980	4980	0
487	20240508	130400	403400	4980	4980	4980	4980	0
488	20240508	130300	403400	4980	4980	4980	4980	0
489	20240508	130200	403400	4980	4980	4980	4980	78
490	20240508	130100	14960	4980	4980	4980	4980	0
491	20240508	130000	14960	4980	4980	4980	4980	0
492	20240508	125900	14960	4980	4980	4980	4980	0
493	20240508	125800	14960	4980	4980	4980	4980	0
494	20240508	125700	14960	4980	4980	4980	4980	0
495	20240508	125600	14960	4980	4980	4980	4980	0
496	20240508	125500	14960	4980	4980	4980	4980	0
497	20240508	125400	14960	4980	4980	4980	4980	0
498	20240508	125300	14960	4980	4980	4980	4980	0
499	20240508	125200	14960	4980	4980	4980	4980	0
500	20240508	125100	14960	4980	4980	4980	4980	0
501	20240508	125000	14960	4980	4980	4980	4980	0
502	20240508	124900	14960	4980	4980	4980	4980	0
503	20240508	124800	14960	4980	4980	4980	4980	0
504	20240508	124700	14960	4980	4980	4980	4980	0
505	20240508	124600	14960	4980	4980	4980	4980	0
506	20240508	124500	14960	4980	4980	4980	4980	0
507	20240508	124400	14960	4980	4980	4980	4980	0
508	20240508	124300	14960	4980	4980	4980	4980	0
509	20240508	124200	14960	4980	4980	4980	4980	0
510	20240508	124100	14960	4980	4980	4980	4980	0
511	20240508	124000	14960	4980	4980	4980	4980	0
512	20240508	123900	14960	4980	4980	4980	4980	0
513	20240508	123800	14960	4980	4980	4980	4980	0
514	20240508	123700	14960	4980	4980	4980	4980	0
515	20240508	123600	14960	4980	4980	4980	4980	0
516	20240508	123500	14960	4980	4980	4980	4980	0
517	20240508	123400	14960	4980	4980	4980	4980	0
518	20240508	123300	14960	4980	4980	4980	4980	0
519	20240508	123200	14960	4980	4980	4980	4980	0
520	20240508	123100	14960	4980	4980	4980	4980	0
521	20240508	123000	14960	4980	4980	4980	4980	0
522	20240508	122900	14960	4980	4980	4980	4980	0
523	20240508	122800	14960	4980	4980	4980	4980	0
524	20240508	122700	14960	4980	4980	4980	4980	0
525	20240508	122600	14960	4980	4980	4980	4980	0
526	20240508	122500	14960	4980	4980	4980	4980	0
527	20240508	122400	14960	4980	4980	4980	4980	0
528	20240508	122300	14960	4980	4980	4980	4980	0
529	20240508	122200	14960	4980	4980	4980	4980	0
530	20240508	122100	14960	4980	4980	4980	4980	0
531	20240508	122000	14960	4980	4980	4980	4980	0
532	20240508	121900	14960	4980	4980	4980	4980	0
533	20240508	121800	14960	4980	4980	4980	4980	0
534	20240508	121700	14960	4980	4980	4980	4980	0
535	20240508	121600	14960	4980	4980	4980	4980	0
536	20240508	121500	14960	4980	4980	4980	4980	0
537	20240508	121400	14960	4980	4980	4980	4980	0
538	20240508	121300	14960	4980	4980	4980	4980	0
539	20240508	121200	14960	4980	4980	4980	4980	0
540	20240508	121100	14960	4980	4980	4980	4980	0
541	20240508	121000	14960	4980	4980	4980	4980	0
542	20240508	120900	14960	4980	4980	4980	4980	0
543	20240508	120800	14960	4980	4980	4980	4980	0
544	20240508	120700	14960	4980	4980	4980	4980	0
545	20240508	120600	14960	4980	4980	4980	4980	0
546	20240508	120500	14960	4980	4980	4980	4980	0
547	20240508	120400	14960	4980	4980	4980	4980	0
548	20240508	120300	14960	4980	4980	4980	4980	0
549	20240508	120200	14960	4980	4980	4980	4980	0
550	20240508	120100	14960	4980	4980	4980	4980	0
551	20240508	120000	14960	4980	4980	4980	4980	0
552	20240508	115900	14960	4980	4980	4980	4980	0
553	20240508	115800	14960	4980	4980	4980	4980	0
554	20240508	115700	14960	4980	4980	4980	4980	0
555	20240508	115600	14960	4980	4980	4980	4980	0
556	20240508	115500	14960	4980	4980	4980	4980	0
557	20240508	115400	14960	4980	4980	4980	4980	0
558	20240508	115300	14960	4980	4980	4980	4980	0
559	20240508	115200	14960	4980	4980	4980	4980	0
560	20240508	115100	14960	4980	4980	4980	4980	0
561	20240508	115000	14960	4980	4980	4980	4980	0
562	20240508	114900	14960	4980	4980	4980	4980	0
563	20240508	114800	14960	4980	4980	4980	4980	0
564	20240508	114700	14960	4980	4980	4980	4980	0
565	20240508	114600	14960	4980	4980	4980	4980	0
566	20240508	114500	14960	4980	4980	4980	4980	0
567	20240508	114400	14960	4980	4980	4980	4980	0
568	20240508	114300	14960	4980	4980	4980	4980	0
569	20240508	114200	14960	4980	4980	4980	4980	0
570	20240508	114100	14960	4980	4980	4980	4980	0
571	20240508	114000	14960	4980	4980	4980	4980	0
572	20240508	113900	14960	4980	4980	4980	4980	0
573	20240508	113800	14960	4980	4980	4980	4980	0
574	20240508	113700	14960	4980	4980	4980	4980	0
575	20240508	113600	14960	4980	4980	4980	4980	0
576	20240508	113500	14960	4980	4980	4980	4980	0
577	20240508	113400	14960	4980	4980	4980	4980	0
578	20240508	113300	14960	4980	4980	4980	4980	0
579	20240508	113200	14960	4980	4980	4980	4980	0
580	20240508	113100	14960	4980	4980	4980	4980	0
581	20240508	113000	14960	4980	4980	4980	4980	0
582	20240508	112900	14960	4980	4980	4980	4980	0
583	20240508	112800	14960	4980	4980	4980	4980	0
584	20240508	112700	14960	4980	4980	4980	4980	0
585	20240508	112600	14960	4980	4980	4980	4980	0
586	20240508	112500	14960	4980	4980	4980	4980	0
587	20240508	112400	14960	4980	4980	4980	4980	0
588	20240508	112300	14960	4980	4980	4980	4980	0
589	20240508	112200	14960	4980	4980	4980	4980	0
590	20240508	112100	14960	4980	4980	4980	4980	0
591	20240508	112000	14960	4980	4980	4980	4980	0
592	20240508	111900	14960	4980	4980	4980	4980	0
593	20240508	111800	14960	4980	4980	4980	4980	0
594	20240508	111700	14960	4980	4980	4980	4980	0
595	20240508	111600	14960	4980	4980	4980	4980	0
596	20240508	111500	14960	4980	4980	4980	4980	0
597	20240508	111400	14960	4980	4980	4980	4980	0
598	20240508	111300	14960	4980	4980	4980	4980	0
599	20240508	111200	14960	4980	4980	4980	4980	0
600	20240508	111100	14960	4980	4980	4980	4980	0
601	20240508	111000	14960	4980	4980	4980	4980	0
602	20240508	110900	14960	4980	4980	4980	4980	0
603	20240508	110800	14960	4980	4980	4980	4980	0
604	20240508	110700	14960	4980	4980	4980	4980	0
605	20240508	110600	14960	4980	4980	4980	4980	0
606	20240508	110500	14960	4980	4980	4980	4980	0
607	20240508	110400	14960	4980	4980	4980	4980	0
608	20240508	110300	14960	4980	4980	4980	4980	0
609	20240508	110200	14960	4980	4980	4980	4980	0
610	20240508	110100	14960	4980	4980	4980	4980	0
611	20240508	110000	14960	4980	4980	4980	4980	0
612	20240508	105900	14960	4980	4980	4980	4980	0
613	20240508	105800	14960	4980	4980	4980	4980	0
614	20240508	105700	14960	4980	4980	4980	4980	0
615	20240508	105600	14960	4980	4980	4980	4980	0
616	20240508	105500	14960	4980	4980	4980	4980	0
617	20240508	105400	14960	4980	4980	4980	4980	0
618	20240508	105300	14960	4980	4980	4980	4980	0
619	20240508	105200	14960	4980	4980	4980	4980	0
620	20240508	105100	14960	4980	4980	4980	4980	0
621	20240508	105000	14960	4980	4980	4980	4980	0
622	20240508	104900	14960	4980	4980	4980	4980	0
623	20240508	104800	14960	4980	4980	4980	4980	0
624	20240508	104700	14960	4980	4980	4980	4980	0
625	20240508	104600	14960	4980	4980	4980	4980	0
626	20240508	104500	14960	4980	4980	4980	4980	0
627	20240508	104400	14960	4980	4980	4980	4980	0
628	20240508	104300	14960	4980	4980	4980	4980	0
629	20240508	104200	14960	4980	4980	4980	4980	0
630	20240508	104100	14960	4980	4980	4980	4980	0
631	20240508	104000	14960	4980	4980	4980	4980	0
632	20240508	103900	14960	4980	4980	4980	4980	0
633	20240508	103800	14960	4980	4980	4980	4980	0
634	20240508	103700	14960	4980	4980	4980	4980	0
635	20240508	103600	14960	4980	4980	4980	4980	0
636	20240508	103500	14960	4980	4980	4980	4980	0
637	20240508	103400	14960	4980	4980	4980	4980	0
638	20240508	103300	14960	4980	4980	4980	4980	0
639	20240508	103200	14960	4980	4980	4980	4980	0
640	20240508	103100	14960	4980	4980	4980	4980	0
641	20240508	103000	14960	4980	4980	4980	4980	0
642	20240508	102900	14960	4980	4980	4980	4980	0
643	20240508	102800	14960	4980	4980	4980	4980	0
644	20240508	102700	14960	4980	4980	4980	4980	0
645	20240508	102600	14960	4980	4980	4980	4980	0
646	20240508	102500	14960	4980	4980	4980	4980	2
647	20240508	102400	5000	5000	5000	5000	5000	0
648	20240508	102300	5000	5000	5000	5000	5000	0
649	20240508	102200	5000	5000	5000	5000	5000	0
650	20240508	102100	5000	5000	5000	5000	5000	0
651	20240508	102000	5000	5000	5000	5000	5000	0
652	20240508	101900	5000	5000	5000	5000	5000	0
653	20240508	101800	5000	5000	5000	5000	5000	0
654	20240508	101700	5000	5000	5000	5000	5000	0
655	20240508	101600	5000	5000	5000	5000	5000	0
656	20240508	101500	5000	5000	5000	5000	5000	0
657	20240508	101400	5000	5000	5000	5000	5000	0
658	20240508	101300	5000	5000	5000	5000	5000	0
659	20240508	101200	5000	5000	5000	5000	5000	0
660	20240508	101100	5000	5000	5000	5000	5000	0
661	20240508	101000	5000	5000	5000	5000	5000	0
662	20240508	100900	5000	5000	5000	5000	5000	0
663	20240508	100800	5000	5000	5000	5000	5000	0
664	20240508	100700	5000	5000	5000	5000	5000	0
665	20240508	100600	5000	5000	5000	5000	5000	0
666	20240508	100500	5000	5000	5000	5000	5000	0
667	20240508	100400	5000	5000	5000	5000	5000	0
668	20240508	100300	5000	5000	5000	5000	5000	0
669	20240508	100200	5000	5000	5000	5000	5000	0
670	20240508	100100	5000	5000	5000	5000	5000	0
671	20240508	100000	5000	5000	5000	5000	5000	0
672	20240508	095900	5000	5000	5000	5000	5000	0
673	20240508	095800	5000	5000	5000	5000	5000	0
674	20240508	095700	5000	5000	5000	5000	5000	0
675	20240508	095600	5000	5000	5000	5000	5000	0
676	20240508	095500	5000	5000	5000	5000	5000	0
677	20240508	095400	5000	5000	5000	5000	5000	0
678	20240508	095300	5000	5000	5000	5000	5000	0
679	20240508	095200	5000	5000	5000	5000	5000	0
680	20240508	095100	5000	5000	5000	5000	5000	0
681	20240508	095000	5000	5000	5000	5000	5000	0
682	20240508	094900	5000	5000	5000	5000	5000	0
683	20240508	094800	5000	5000	5000	5000	5000	0
684	20240508	094700	5000	5000	5000	5000	5000	0
685	20240508	094600	5000	5000	5000	5000	5000	0
686	20240508	094500	5000	5000	5000	5000	5000	0
687	20240508	094400	5000	5000	5000	5000	5000	0
688	20240508	094300	5000	5000	5000	5000	5000	0
689	20240508	094200	5000	5000	5000	5000	5000	0
690	20240508	094100	5000	5000	5000	5000	5000	0
691	20240508	094000	5000	5000	5000	5000	5000	0
692	20240508	093900	5000	5000	5000	5000	5000	0
693	20240508	093800	5000	5000	5000	5000	5000	0
694	20240508	093700	5000	5000	5000	5000	5000	0
695	20240508	093600	5000	5000	5000	5000	5000	0
696	20240508	093500	5000	5000	5000	5000	5000	0
697	20240508	093400	5000	5000	5000	5000	5000	0
698	20240508	093300	5000	5000	5000	5000	5000	0
699	20240508	093200	5000	5000	5000	5000	5000	0
700	20240508	093100	5000	5000	5000	5000	5000	0
701	20240508	093000	5000	5000	5000	5000	5000	0
702	20240508	092900	5000	5000	5000	5000	5000	0
703	20240508	092800	5000	5000	5000	5000	5000	0
704	20240508	092700	5000	5000	5000	5000	5000	0
705	20240508	092600	5000	5000	5000	5000	5000	0
706	20240508	092500	5000	5000	5000	5000	5000	0
707	20240508	092400	5000	5000	5000	5000	5000	0
708	20240508	092300	5000	5000	5000	5000	5000	0
709	20240508	092200	5000	5000	5000	5000	5000	0
710	20240508	092100	5000	5000	5000	5000	5000	0
711	20240508	092000	5000	5000	5000	5000	5000	0
712	20240508	091900	5000	5000	5000	5000	5000	0
713	20240508	091800	5000	5000	5000	5000	5000	0
714	20240508	091700	5000	5000	5000	5000	5000	0
715	20240508	091600	5000	5000	5000	5000	5000	0
716	20240508	091500	5000	5000	5000	5000	5000	0
717	20240508	091400	5000	5000	5000	5000	5000	0
718	20240508	091300	5000	5000	5000	5000	5000	0
719	20240508	091200	5000	5000	5000	5000	5000	0
720	20240508	091100	5000	5000	5000	5000	5000	0
721	20240508	091000	5000	5000	5000	5000	5000	0
722	20240508	090900	5000	5000	5000	5000	5000	0
723	20240508	090800	5000	5000	5000	5000	5000	0
724	20240508	090700	5000	5000	5000	5000	5000	0
725	20240508	090600	5000	5000	5000	5000	5000	0
726	20240508	090500	5000	5000	5000	5000	5000	0
727	20240508	090400	5000	5000	5000	5000	5000	0
728	20240508	090300	5000	5000	5000	5000	5000	0
729	20240508	090200	5000	5000	5000	5000	5000	0
730	20240508	090100	5000	5000	5000	5000	5000	0
731	20240508	090000	5000	5000	5000	5000	5000	1