KissMeData/336040/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210900	4980	4980	4980	4980	4980	1
3	20240509	210800	4980	4980	4980	4980	4980	0
4	20240509	210700	4980	4980	4980	4980	4980	0
5	20240509	210600	4980	4980	4980	4980	4980	0
6	20240509	210500	4980	4980	4980	4980	4980	0
7	20240509	210400	4980	4980	4980	4980	4980	0
8	20240509	210300	4980	4980	4980	4980	4980	0
9	20240509	210200	4980	4980	4980	4980	4980	0
10	20240509	210100	4980	4980	4980	4980	4980	0
11	20240509	210000	4980	4980	4980	4980	4980	0
12	20240509	205900	4980	4980	4980	4980	4980	0
13	20240509	205800	4980	4980	4980	4980	4980	0
14	20240509	205700	4980	4980	4980	4980	4980	0
15	20240509	205600	4980	4980	4980	4980	4980	0
16	20240509	205500	4980	4980	4980	4980	4980	0
17	20240509	205400	4980	4980	4980	4980	4980	0
18	20240509	205300	4980	4980	4980	4980	4980	0
19	20240509	205200	4980	4980	4980	4980	4980	0
20	20240509	205100	4980	4980	4980	4980	4980	0
21	20240509	205000	4980	4980	4980	4980	4980	0
22	20240509	204900	4980	4980	4980	4980	4980	0
23	20240509	204800	4980	4980	4980	4980	4980	0
24	20240509	204700	4980	4980	4980	4980	4980	0
25	20240509	204600	4980	4980	4980	4980	4980	0
26	20240509	204500	4980	4980	4980	4980	4980	0
27	20240509	204400	4980	4980	4980	4980	4980	0
28	20240509	204300	4980	4980	4980	4980	4980	0
29	20240509	204200	4980	4980	4980	4980	4980	0
30	20240509	204100	4980	4980	4980	4980	4980	0
31	20240509	204000	4980	4980	4980	4980	4980	0
32	20240509	203900	4980	4980	4980	4980	4980	1
33	20240509	203800	4980	4980	4980	4980	4980	0
34	20240509	203700	4980	4980	4980	4980	4980	0
35	20240509	203600	4980	4980	4980	4980	4980	0
36	20240509	203500	4980	4980	4980	4980	4980	0
37	20240509	203400	4980	4980	4980	4980	4980	0
38	20240509	203300	4980	4980	4980	4980	4980	0
39	20240509	203200	4980	4980	4980	4980	4980	0
40	20240509	203100	4980	4980	4980	4980	4980	0
41	20240509	203000	4980	4980	4980	4980	4980	0
42	20240509	202900	4980	4980	4980	4980	4980	0
43	20240509	202800	4980	4980	4980	4980	4980	0
44	20240509	202700	4980	4980	4980	4980	4980	0
45	20240509	202600	4980	4980	4980	4980	4980	0
46	20240509	202500	4980	4980	4980	4980	4980	0
47	20240509	202400	4980	4980	4980	4980	4980	0
48	20240509	202300	4980	4980	4980	4980	4980	0
49	20240509	202200	4980	4980	4980	4980	4980	0
50	20240509	202100	4980	4980	4980	4980	4980	0
51	20240509	202000	4980	4980	4980	4980	4980	0
52	20240509	201900	4980	4980	4980	4980	4980	0
53	20240509	201800	4980	4980	4980	4980	4980	0
54	20240509	201700	4980	4980	4980	4980	4980	0
55	20240509	201600	4980	4980	4980	4980	4980	0
56	20240509	201500	4980	4980	4980	4980	4980	0
57	20240509	201400	4980	4980	4980	4980	4980	0
58	20240509	201300	4980	4980	4980	4980	4980	0
59	20240509	201200	4980	4980	4980	4980	4980	0
60	20240509	201100	4980	4980	4980	4980	4980	0
61	20240509	201000	4980	4980	4980	4980	4980	0
62	20240509	200900	4980	4980	4980	4980	4980	1
63	20240509	200800	4980	4980	4980	4980	4980	0
64	20240509	200700	4980	4980	4980	4980	4980	0
65	20240509	200600	4980	4980	4980	4980	4980	0
66	20240509	200500	4980	4980	4980	4980	4980	0
67	20240509	200400	4980	4980	4980	4980	4980	0
68	20240509	200300	4980	4980	4980	4980	4980	0
69	20240509	200200	4980	4980	4980	4980	4980	0
70	20240509	200100	4980	4980	4980	4980	4980	0
71	20240509	200000	4980	4980	4980	4980	4980	0
72	20240509	195900	4980	4980	4980	4980	4980	0
73	20240509	195800	4980	4980	4980	4980	4980	0
74	20240509	195700	4980	4980	4980	4980	4980	0
75	20240509	195600	4980	4980	4980	4980	4980	0
76	20240509	195500	4980	4980	4980	4980	4980	0
77	20240509	195400	4980	4980	4980	4980	4980	0
78	20240509	195300	4980	4980	4980	4980	4980	0
79	20240509	195200	4980	4980	4980	4980	4980	0
80	20240509	195100	4980	4980	4980	4980	4980	0
81	20240509	195000	4980	4980	4980	4980	4980	0
82	20240509	194900	4980	4980	4980	4980	4980	0
83	20240509	194800	4980	4980	4980	4980	4980	0
84	20240509	194700	4980	4980	4980	4980	4980	0
85	20240509	194600	4980	4980	4980	4980	4980	0
86	20240509	194500	4980	4980	4980	4980	4980	0
87	20240509	194400	4980	4980	4980	4980	4980	0
88	20240509	194300	4980	4980	4980	4980	4980	0
89	20240509	194200	4980	4980	4980	4980	4980	0
90	20240509	194100	4980	4980	4980	4980	4980	0
91	20240509	194000	4980	4980	4980	4980	4980	0
92	20240509	193900	4980	4980	4980	4980	4980	1
93	20240509	193800	4980	4980	4980	4980	4980	0
94	20240509	193700	4980	4980	4980	4980	4980	0
95	20240509	193600	4980	4980	4980	4980	4980	0
96	20240509	193500	4980	4980	4980	4980	4980	0
97	20240509	193400	4980	4980	4980	4980	4980	0
98	20240509	193300	4980	4980	4980	4980	4980	0
99	20240509	193200	4980	4980	4980	4980	4980	0
100	20240509	193100	4980	4980	4980	4980	4980	0
101	20240509	193000	4980	4980	4980	4980	4980	0
102	20240509	192900	4980	4980	4980	4980	4980	0
103	20240509	192800	4980	4980	4980	4980	4980	0
104	20240509	192700	4980	4980	4980	4980	4980	0
105	20240509	192600	4980	4980	4980	4980	4980	0
106	20240509	192500	4980	4980	4980	4980	4980	0
107	20240509	192400	4980	4980	4980	4980	4980	0
108	20240509	192300	4980	4980	4980	4980	4980	0
109	20240509	192200	4980	4980	4980	4980	4980	0
110	20240509	192100	4980	4980	4980	4980	4980	0
111	20240509	192000	4980	4980	4980	4980	4980	0
112	20240509	191900	4980	4980	4980	4980	4980	0
113	20240509	191800	4980	4980	4980	4980	4980	0
114	20240509	191700	4980	4980	4980	4980	4980	0
115	20240509	191600	4980	4980	4980	4980	4980	0
116	20240509	191500	4980	4980	4980	4980	4980	0
117	20240509	191400	4980	4980	4980	4980	4980	0
118	20240509	191300	4980	4980	4980	4980	4980	0
119	20240509	191200	4980	4980	4980	4980	4980	0
120	20240509	191100	4980	4980	4980	4980	4980	0
121	20240509	191000	4980	4980	4980	4980	4980	0
122	20240509	190900	4980	4980	4980	4980	4980	1
123	20240509	190800	4980	4980	4980	4980	4980	0
124	20240509	190700	4980	4980	4980	4980	4980	0
125	20240509	190600	4980	4980	4980	4980	4980	0
126	20240509	190500	4980	4980	4980	4980	4980	0
127	20240509	190400	4980	4980	4980	4980	4980	0
128	20240509	190300	4980	4980	4980	4980	4980	0
129	20240509	190200	4980	4980	4980	4980	4980	0
130	20240509	190100	4980	4980	4980	4980	4980	0
131	20240509	190000	4980	4980	4980	4980	4980	0
132	20240509	185900	4980	4980	4980	4980	4980	0
133	20240509	185800	4980	4980	4980	4980	4980	0
134	20240509	185700	4980	4980	4980	4980	4980	0
135	20240509	185600	4980	4980	4980	4980	4980	0
136	20240509	185500	4980	4980	4980	4980	4980	0
137	20240509	185400	4980	4980	4980	4980	4980	0
138	20240509	185300	4980	4980	4980	4980	4980	0
139	20240509	185200	4980	4980	4980	4980	4980	0
140	20240509	185100	4980	4980	4980	4980	4980	0
141	20240509	185000	4980	4980	4980	4980	4980	0
142	20240509	184900	4980	4980	4980	4980	4980	0
143	20240509	184800	4980	4980	4980	4980	4980	0
144	20240509	184700	4980	4980	4980	4980	4980	0
145	20240509	184600	4980	4980	4980	4980	4980	0
146	20240509	184500	4980	4980	4980	4980	4980	0
147	20240509	184400	4980	4980	4980	4980	4980	0
148	20240509	184300	4980	4980	4980	4980	4980	0
149	20240509	184200	4980	4980	4980	4980	4980	0
150	20240509	184100	4980	4980	4980	4980	4980	0
151	20240509	184000	4980	4980	4980	4980	4980	0
152	20240509	183900	4980	4980	4980	4980	4980	1
153	20240509	183800	4980	4980	4980	4980	4980	0
154	20240509	183700	4980	4980	4980	4980	4980	0
155	20240509	183600	4980	4980	4980	4980	4980	0
156	20240509	183500	4980	4980	4980	4980	4980	0
157	20240509	183400	4980	4980	4980	4980	4980	0
158	20240509	183300	4980	4980	4980	4980	4980	0
159	20240509	183200	4980	4980	4980	4980	4980	0
160	20240509	183100	4980	4980	4980	4980	4980	0
161	20240509	183000	4980	4980	4980	4980	4980	0
162	20240509	182900	4980	4980	4980	4980	4980	0
163	20240509	182800	4980	4980	4980	4980	4980	0
164	20240509	182700	4980	4980	4980	4980	4980	0
165	20240509	182600	4980	4980	4980	4980	4980	0
166	20240509	182500	4980	4980	4980	4980	4980	0
167	20240509	182400	4980	4980	4980	4980	4980	0
168	20240509	182300	4980	4980	4980	4980	4980	0
169	20240509	182200	4980	4980	4980	4980	4980	0
170	20240509	182100	4980	4980	4980	4980	4980	0
171	20240509	182000	4980	4980	4980	4980	4980	0
172	20240509	181900	4980	4980	4980	4980	4980	0
173	20240509	181800	4980	4980	4980	4980	4980	0
174	20240509	181700	4980	4980	4980	4980	4980	0
175	20240509	181600	4980	4980	4980	4980	4980	0
176	20240509	181500	4980	4980	4980	4980	4980	0
177	20240509	181400	4980	4980	4980	4980	4980	0
178	20240509	181300	4980	4980	4980	4980	4980	0
179	20240509	181200	4980	4980	4980	4980	4980	0
180	20240509	181100	4980	4980	4980	4980	4980	0
181	20240509	181000	4980	4980	4980	4980	4980	0
182	20240509	180900	4980	4980	4980	4980	4980	1
183	20240509	180800	4980	4980	4980	4980	4980	0
184	20240509	180700	4980	4980	4980	4980	4980	0
185	20240509	180600	4980	4980	4980	4980	4980	0
186	20240509	180500	4980	4980	4980	4980	4980	0
187	20240509	180400	4980	4980	4980	4980	4980	0
188	20240509	180300	4980	4980	4980	4980	4980	0
189	20240509	180200	4980	4980	4980	4980	4980	0
190	20240509	180100	4980	4980	4980	4980	4980	0
191	20240509	180000	4980	4980	4980	4980	4980	0
192	20240509	175900	4980	4980	4980	4980	4980	0
193	20240509	175800	4980	4980	4980	4980	4980	0
194	20240509	175700	4980	4980	4980	4980	4980	0
195	20240509	175600	4980	4980	4980	4980	4980	0
196	20240509	175500	4980	4980	4980	4980	4980	0
197	20240509	175400	4980	4980	4980	4980	4980	0
198	20240509	175300	4980	4980	4980	4980	4980	0
199	20240509	175200	4980	4980	4980	4980	4980	0
200	20240509	175100	4980	4980	4980	4980	4980	0
201	20240509	175000	4980	4980	4980	4980	4980	0
202	20240509	174900	4980	4980	4980	4980	4980	0
203	20240509	174800	4980	4980	4980	4980	4980	0
204	20240509	174700	4980	4980	4980	4980	4980	0
205	20240509	174600	4980	4980	4980	4980	4980	0
206	20240509	174500	4980	4980	4980	4980	4980	0
207	20240509	174400	4980	4980	4980	4980	4980	0
208	20240509	174300	4980	4980	4980	4980	4980	0
209	20240509	174200	4980	4980	4980	4980	4980	0
210	20240509	174100	4980	4980	4980	4980	4980	0
211	20240509	174000	4980	4980	4980	4980	4980	0
212	20240509	173900	4980	4980	4980	4980	4980	1
213	20240509	173800	4980	4980	4980	4980	4980	0
214	20240509	173700	4980	4980	4980	4980	4980	0
215	20240509	173600	4980	4980	4980	4980	4980	0
216	20240509	173500	4980	4980	4980	4980	4980	0
217	20240509	173400	4980	4980	4980	4980	4980	0
218	20240509	173300	4980	4980	4980	4980	4980	0
219	20240509	173200	4980	4980	4980	4980	4980	0
220	20240509	173100	4980	4980	4980	4980	4980	0
221	20240509	173000	4980	4980	4980	4980	4980	0
222	20240509	172900	4980	4980	4980	4980	4980	0
223	20240509	172800	4980	4980	4980	4980	4980	0
224	20240509	172700	4980	4980	4980	4980	4980	0
225	20240509	172600	4980	4980	4980	4980	4980	0
226	20240509	172500	4980	4980	4980	4980	4980	0
227	20240509	172400	4980	4980	4980	4980	4980	0
228	20240509	172300	4980	4980	4980	4980	4980	0
229	20240509	172200	4980	4980	4980	4980	4980	0
230	20240509	172100	4980	4980	4980	4980	4980	0
231	20240509	172000	4980	4980	4980	4980	4980	0
232	20240509	171900	4980	4980	4980	4980	4980	0
233	20240509	171800	4980	4980	4980	4980	4980	0
234	20240509	171700	4980	4980	4980	4980	4980	0
235	20240509	171600	4980	4980	4980	4980	4980	0
236	20240509	171500	4980	4980	4980	4980	4980	0
237	20240509	171400	4980	4980	4980	4980	4980	0
238	20240509	171300	4980	4980	4980	4980	4980	0
239	20240509	171200	4980	4980	4980	4980	4980	0
240	20240509	171100	4980	4980	4980	4980	4980	0
241	20240509	171000	4980	4980	4980	4980	4980	0
242	20240509	170900	4980	4980	4980	4980	4980	1
243	20240509	170800	4980	4980	4980	4980	4980	0
244	20240509	170700	4980	4980	4980	4980	4980	0
245	20240509	170600	4980	4980	4980	4980	4980	0
246	20240509	170500	4980	4980	4980	4980	4980	0
247	20240509	170400	4980	4980	4980	4980	4980	0
248	20240509	170300	4980	4980	4980	4980	4980	0
249	20240509	170200	4980	4980	4980	4980	4980	0
250	20240509	170100	4980	4980	4980	4980	4980	0
251	20240509	170000	4980	4980	4980	4980	4980	0
252	20240509	165900	4980	4980	4980	4980	4980	0
253	20240509	165800	4980	4980	4980	4980	4980	0
254	20240509	165700	4980	4980	4980	4980	4980	0
255	20240509	165600	4980	4980	4980	4980	4980	0
256	20240509	165500	4980	4980	4980	4980	4980	0
257	20240509	165400	4980	4980	4980	4980	4980	0
258	20240509	165300	4980	4980	4980	4980	4980	0
259	20240509	165200	4980	4980	4980	4980	4980	0
260	20240509	165100	4980	4980	4980	4980	4980	0
261	20240509	165000	4980	4980	4980	4980	4980	0
262	20240509	164900	4980	4980	4980	4980	4980	0
263	20240509	164800	4980	4980	4980	4980	4980	0
264	20240509	164700	4980	4980	4980	4980	4980	0
265	20240509	164600	4980	4980	4980	4980	4980	0
266	20240509	164500	4980	4980	4980	4980	4980	0
267	20240509	164400	4980	4980	4980	4980	4980	0
268	20240509	164300	4980	4980	4980	4980	4980	0
269	20240509	164200	4980	4980	4980	4980	4980	0
270	20240509	164100	4980	4980	4980	4980	4980	0
271	20240509	164000	4980	4980	4980	4980	4980	0
272	20240509	163900	4980	4980	4980	4980	4980	1
273	20240509	163800	4980	4980	4980	4980	4980	0
274	20240509	163700	4980	4980	4980	4980	4980	0
275	20240509	163600	4980	4980	4980	4980	4980	0
276	20240509	163500	4980	4980	4980	4980	4980	0
277	20240509	163400	4980	4980	4980	4980	4980	0
278	20240509	163300	4980	4980	4980	4980	4980	0
279	20240509	163200	4980	4980	4980	4980	4980	0
280	20240509	163100	4980	4980	4980	4980	4980	0
281	20240509	163000	4980	4980	4980	4980	4980	0
282	20240509	162900	4980	4980	4980	4980	4980	0
283	20240509	162800	4980	4980	4980	4980	4980	0
284	20240509	162700	4980	4980	4980	4980	4980	0
285	20240509	162600	4980	4980	4980	4980	4980	0
286	20240509	162500	4980	4980	4980	4980	4980	0
287	20240509	162400	4980	4980	4980	4980	4980	0
288	20240509	162300	4980	4980	4980	4980	4980	0
289	20240509	162200	4980	4980	4980	4980	4980	0
290	20240509	162100	4980	4980	4980	4980	4980	0
291	20240509	162000	4980	4980	4980	4980	4980	0
292	20240509	161900	4980	4980	4980	4980	4980	0
293	20240509	161800	4980	4980	4980	4980	4980	0
294	20240509	161700	4980	4980	4980	4980	4980	0
295	20240509	161600	4980	4980	4980	4980	4980	0
296	20240509	161500	4980	4980	4980	4980	4980	0
297	20240509	161400	4980	4980	4980	4980	4980	0
298	20240509	161300	4980	4980	4980	4980	4980	0
299	20240509	161200	4980	4980	4980	4980	4980	0
300	20240509	161100	4980	4980	4980	4980	4980	0
301	20240509	161000	4980	4980	4980	4980	4980	0
302	20240509	160900	4980	4980	4980	4980	4980	1
303	20240509	160800	4980	4980	4980	4980	4980	0
304	20240509	160700	4980	4980	4980	4980	4980	0
305	20240509	160600	4980	4980	4980	4980	4980	0
306	20240509	160500	4980	4980	4980	4980	4980	0
307	20240509	160400	4980	4980	4980	4980	4980	0
308	20240509	160300	4980	4980	4980	4980	4980	0
309	20240509	160200	4980	4980	4980	4980	4980	0
310	20240509	160100	4980	4980	4980	4980	4980	0
311	20240509	160000	4980	4980	4980	4980	4980	0
312	20240509	155900	4980	4980	4980	4980	4980	0
313	20240509	155800	4980	4980	4980	4980	4980	0
314	20240509	155700	4980	4980	4980	4980	4980	0
315	20240509	155600	4980	4980	4980	4980	4980	0
316	20240509	155500	4980	4980	4980	4980	4980	0
317	20240509	155400	4980	4980	4980	4980	4980	0
318	20240509	155300	4980	4980	4980	4980	4980	0
319	20240509	155200	4980	4980	4980	4980	4980	0
320	20240509	155100	4980	4980	4980	4980	4980	0
321	20240509	155000	4980	4980	4980	4980	4980	0
322	20240509	154900	4980	4980	4980	4980	4980	0
323	20240509	154800	4980	4980	4980	4980	4980	0
324	20240509	154700	4980	4980	4980	4980	4980	0
325	20240509	154600	4980	4980	4980	4980	4980	0
326	20240509	154500	4980	4980	4980	4980	4980	0
327	20240509	154400	4980	4980	4980	4980	4980	0
328	20240509	154300	4980	4980	4980	4980	4980	0
329	20240509	154200	4980	4980	4980	4980	4980	0
330	20240509	154100	4980	4980	4980	4980	4980	0
331	20240509	154000	4980	4980	4980	4980	4980	0
332	20240509	153900	4980	4980	4980	4980	4980	1
333	20240509	153800	4980	4980	4980	4980	4980	0
334	20240509	153700	4980	4980	4980	4980	4980	0
335	20240509	153600	4980	4980	4980	4980	4980	0
336	20240509	153500	4980	4980	4980	4980	4980	0
337	20240509	153400	4980	4980	4980	4980	4980	0
338	20240509	153300	4980	4980	4980	4980	4980	0
339	20240509	153200	4980	4980	4980	4980	4980	0
340	20240509	153100	4980	4980	4980	4980	4980	0
341	20240509	153000	4980	4980	4980	4980	4980	0
342	20240509	152900	4980	4980	4980	4980	4980	0
343	20240509	152800	4980	4980	4980	4980	4980	0
344	20240509	152700	4980	4980	4980	4980	4980	0
345	20240509	152600	4980	4980	4980	4980	4980	0
346	20240509	152500	4980	4980	4980	4980	4980	0
347	20240509	152400	4980	4980	4980	4980	4980	0
348	20240509	152300	4980	4980	4980	4980	4980	0
349	20240509	152200	4980	4980	4980	4980	4980	0
350	20240509	152100	4980	4980	4980	4980	4980	0
351	20240509	152000	4980	4980	4980	4980	4980	0
352	20240509	151900	4980	4980	4980	4980	4980	0
353	20240509	151800	4980	4980	4980	4980	4980	0
354	20240509	151700	4980	4980	4980	4980	4980	0
355	20240509	151600	4980	4980	4980	4980	4980	0
356	20240509	151500	4980	4980	4980	4980	4980	0
357	20240509	151400	4980	4980	4980	4980	4980	0
358	20240509	151300	4980	4980	4980	4980	4980	0
359	20240509	151200	4980	4980	4980	4980	4980	0
360	20240509	151100	4980	4980	4980	4980	4980	0
361	20240509	151000	4980	4980	4980	4980	4980	0
362	20240509	150900	4980	4980	4980	4980	4980	0
363	20240509	150800	4980	4980	4980	4980	4980	0
364	20240509	150700	4980	4980	4980	4980	4980	0
365	20240509	150600	4980	4980	4980	4980	4980	0
366	20240509	150500	4980	4980	4980	4980	4980	0
367	20240509	150400	4980	4980	4980	4980	4980	0
368	20240509	150300	4980	4980	4980	4980	4980	0
369	20240509	150200	4980	4980	4980	4980	4980	0
370	20240509	150100	4980	4980	4980	4980	4980	0
371	20240509	150000	4980	4980	4980	4980	4980	0
372	20240509	145900	4980	4980	4980	4980	4980	0
373	20240509	145800	4980	4980	4980	4980	4980	0
374	20240509	145700	4980	4980	4980	4980	4980	0
375	20240509	145600	4980	4980	4980	4980	4980	0
376	20240509	145500	4980	4980	4980	4980	4980	0
377	20240509	145400	4980	4980	4980	4980	4980	0
378	20240509	145300	4980	4980	4980	4980	4980	0
379	20240509	145200	4980	4980	4980	4980	4980	0
380	20240509	145100	4980	4980	4980	4980	4980	0
381	20240509	145000	4980	4980	4980	4980	4980	0
382	20240509	144900	4980	4980	4980	4980	4980	0
383	20240509	144800	4980	4980	4980	4980	4980	0
384	20240509	144700	4980	4980	4980	4980	4980	0
385	20240509	144600	4980	4980	4980	4980	4980	0
386	20240509	144500	4980	4980	4980	4980	4980	0
387	20240509	144400	4980	4980	4980	4980	4980	0
388	20240509	144300	4980	4980	4980	4980	4980	0
389	20240509	144200	4980	4980	4980	4980	4980	0
390	20240509	144100	4980	4980	4980	4980	4980	0
391	20240509	144000	4980	4980	4980	4980	4980	0
392	20240509	143900	4980	4980	4980	4980	4980	0
393	20240509	143800	4980	4980	4980	4980	4980	0
394	20240509	143700	4980	4980	4980	4980	4980	0
395	20240509	143600	4980	4980	4980	4980	4980	0
396	20240509	143500	4980	4980	4980	4980	4980	0
397	20240509	143400	4980	4980	4980	4980	4980	0
398	20240509	143300	4980	4980	4980	4980	4980	0
399	20240509	143200	4980	4980	4980	4980	4980	0
400	20240509	143100	4980	4980	4980	4980	4980	0
401	20240509	143000	4980	4980	4980	4980	4980	0
402	20240509	142900	4980	4980	4980	4980	4980	0
403	20240509	142800	4980	4980	4980	4980	4980	0
404	20240509	142700	4980	4980	4980	4980	4980	0
405	20240509	142600	4980	4980	4980	4980	4980	0
406	20240509	142500	4980	4980	4980	4980	4980	0
407	20240509	142400	4980	4980	4980	4980	4980	0
408	20240509	142300	4980	4980	4980	4980	4980	0
409	20240509	142200	4980	4980	4980	4980	4980	0
410	20240509	142100	4980	4980	4980	4980	4980	0
411	20240509	142000	4980	4980	4980	4980	4980	0
412	20240509	141900	4980	4980	4980	4980	4980	0
413	20240509	141800	4980	4980	4980	4980	4980	0
414	20240509	141700	4980	4980	4980	4980	4980	0
415	20240509	141600	4980	4980	4980	4980	4980	0
416	20240509	141500	4980	4980	4980	4980	4980	0
417	20240509	141400	4980	4980	4980	4980	4980	0
418	20240509	141300	4980	4980	4980	4980	4980	0
419	20240509	141200	4980	4980	4980	4980	4980	0
420	20240509	141100	4980	4980	4980	4980	4980	0
421	20240509	141000	4980	4980	4980	4980	4980	0
422	20240509	140900	4980	4980	4980	4980	4980	0
423	20240509	140800	4980	4980	4980	4980	4980	0
424	20240509	140700	4980	4980	4980	4980	4980	0
425	20240509	140600	4980	4980	4980	4980	4980	0
426	20240509	140500	4980	4980	4980	4980	4980	0
427	20240509	140400	4980	4980	4980	4980	4980	0
428	20240509	140300	4980	4980	4980	4980	4980	0
429	20240509	140200	4980	4980	4980	4980	4980	0
430	20240509	140100	4980	4980	4980	4980	4980	0
431	20240509	140000	4980	4980	4980	4980	4980	0
432	20240509	135900	4980	4980	4980	4980	4980	0
433	20240509	135800	4980	4980	4980	4980	4980	0
434	20240509	135700	4980	4980	4980	4980	4980	0
435	20240509	135600	4980	4980	4980	4980	4980	0
436	20240509	135500	4980	4980	4980	4980	4980	0
437	20240509	135400	4980	4980	4980	4980	4980	0
438	20240509	135300	4980	4980	4980	4980	4980	0
439	20240509	135200	4980	4980	4980	4980	4980	0
440	20240509	135100	4980	4980	4980	4980	4980	0
441	20240509	135000	4980	4980	4980	4980	4980	0
442	20240509	134900	4980	4980	4980	4980	4980	0
443	20240509	134800	4980	4980	4980	4980	4980	0
444	20240509	134700	4980	4980	4980	4980	4980	0
445	20240509	134600	4980	4980	4980	4980	4980	0
446	20240509	134500	4980	4980	4980	4980	4980	0
447	20240509	134400	4980	4980	4980	4980	4980	0
448	20240509	134300	4980	4980	4980	4980	4980	0
449	20240509	134200	4980	4980	4980	4980	4980	0
450	20240509	134100	4980	4980	4980	4980	4980	0
451	20240509	134000	4980	4980	4980	4980	4980	0
452	20240509	133900	4980	4980	4980	4980	4980	0
453	20240509	133800	4980	4980	4980	4980	4980	0
454	20240509	133700	4980	4980	4980	4980	4980	0
455	20240509	133600	4980	4980	4980	4980	4980	0
456	20240509	133500	4980	4980	4980	4980	4980	0
457	20240509	133400	4980	4980	4980	4980	4980	0
458	20240509	133300	4980	4980	4980	4980	4980	0
459	20240509	133200	4980	4980	4980	4980	4980	0
460	20240509	133100	4980	4980	4980	4980	4980	0
461	20240509	133000	4980	4980	4980	4980	4980	0
462	20240509	132900	4980	4980	4980	4980	4980	0
463	20240509	132800	4980	4980	4980	4980	4980	0
464	20240509	132700	4980	4980	4980	4980	4980	0
465	20240509	132600	4980	4980	4980	4980	4980	0
466	20240509	132500	4980	4980	4980	4980	4980	0
467	20240509	132400	4980	4980	4980	4980	4980	0
468	20240509	132300	4980	4980	4980	4980	4980	0
469	20240509	132200	4980	4980	4980	4980	4980	0
470	20240509	132100	4980	4980	4980	4980	4980	0
471	20240509	132000	4980	4980	4980	4980	4980	0
472	20240509	131900	4980	4980	4980	4980	4980	0
473	20240509	131800	4980	4980	4980	4980	4980	0
474	20240509	131700	4980	4980	4980	4980	4980	0
475	20240509	131600	4980	4980	4980	4980	4980	0
476	20240509	131500	4980	4980	4980	4980	4980	0
477	20240509	131400	4980	4980	4980	4980	4980	0
478	20240509	131300	4980	4980	4980	4980	4980	0
479	20240509	131200	4980	4980	4980	4980	4980	0
480	20240509	131100	4980	4980	4980	4980	4980	0
481	20240509	131000	4980	4980	4980	4980	4980	0
482	20240509	130900	4980	4980	4980	4980	4980	0
483	20240509	130800	4980	4980	4980	4980	4980	0
484	20240509	130700	4980	4980	4980	4980	4980	0
485	20240509	130600	4980	4980	4980	4980	4980	0
486	20240509	130500	4980	4980	4980	4980	4980	0
487	20240509	130400	4980	4980	4980	4980	4980	0
488	20240509	130300	4980	4980	4980	4980	4980	0
489	20240509	130200	4980	4980	4980	4980	4980	0
490	20240509	130100	4980	4980	4980	4980	4980	0
491	20240509	130000	4980	4980	4980	4980	4980	0
492	20240509	125900	4980	4980	4980	4980	4980	0
493	20240509	125800	4980	4980	4980	4980	4980	0
494	20240509	125700	4980	4980	4980	4980	4980	0
495	20240509	125600	4980	4980	4980	4980	4980	0
496	20240509	125500	4980	4980	4980	4980	4980	0
497	20240509	125400	4980	4980	4980	4980	4980	0
498	20240509	125300	4980	4980	4980	4980	4980	0
499	20240509	125200	4980	4980	4980	4980	4980	0
500	20240509	125100	4980	4980	4980	4980	4980	0
501	20240509	125000	4980	4980	4980	4980	4980	0
502	20240509	124900	4980	4980	4980	4980	4980	0
503	20240509	124800	4980	4980	4980	4980	4980	0
504	20240509	124700	4980	4980	4980	4980	4980	0
505	20240509	124600	4980	4980	4980	4980	4980	0
506	20240509	124500	4980	4980	4980	4980	4980	0
507	20240509	124400	4980	4980	4980	4980	4980	0
508	20240509	124300	4980	4980	4980	4980	4980	0
509	20240509	124200	4980	4980	4980	4980	4980	0
510	20240509	124100	4980	4980	4980	4980	4980	0
511	20240509	124000	4980	4980	4980	4980	4980	0
512	20240509	123900	4980	4980	4980	4980	4980	0
513	20240509	123800	4980	4980	4980	4980	4980	0
514	20240509	123700	4980	4980	4980	4980	4980	0
515	20240509	123600	4980	4980	4980	4980	4980	0
516	20240509	123500	4980	4980	4980	4980	4980	0
517	20240509	123400	4980	4980	4980	4980	4980	0
518	20240509	123300	4980	4980	4980	4980	4980	0
519	20240509	123200	4980	4980	4980	4980	4980	0
520	20240509	123100	4980	4980	4980	4980	4980	0
521	20240509	123000	4980	4980	4980	4980	4980	0
522	20240509	122900	4980	4980	4980	4980	4980	0
523	20240509	122800	4980	4980	4980	4980	4980	0
524	20240509	122700	4980	4980	4980	4980	4980	0
525	20240509	122600	4980	4980	4980	4980	4980	0
526	20240509	122500	4980	4980	4980	4980	4980	0
527	20240509	122400	4980	4980	4980	4980	4980	0
528	20240509	122300	4980	4980	4980	4980	4980	0
529	20240509	122200	4980	4980	4980	4980	4980	0
530	20240509	122100	4980	4980	4980	4980	4980	0
531	20240509	122000	4980	4980	4980	4980	4980	0
532	20240509	121900	4980	4980	4980	4980	4980	0
533	20240509	121800	4980	4980	4980	4980	4980	0
534	20240509	121700	4980	4980	4980	4980	4980	0
535	20240509	121600	4980	4980	4980	4980	4980	0
536	20240509	121500	4980	4980	4980	4980	4980	0
537	20240509	121400	4980	4980	4980	4980	4980	0
538	20240509	121300	4980	4980	4980	4980	4980	0
539	20240509	121200	4980	4980	4980	4980	4980	0
540	20240509	121100	4980	4980	4980	4980	4980	0
541	20240509	121000	4980	4980	4980	4980	4980	0
542	20240509	120900	4980	4980	4980	4980	4980	0
543	20240509	120800	4980	4980	4980	4980	4980	0
544	20240509	120700	4980	4980	4980	4980	4980	0
545	20240509	120600	4980	4980	4980	4980	4980	0
546	20240509	120500	4980	4980	4980	4980	4980	0
547	20240509	120400	4980	4980	4980	4980	4980	0
548	20240509	120300	4980	4980	4980	4980	4980	0
549	20240509	120200	4980	4980	4980	4980	4980	0
550	20240509	120100	4980	4980	4980	4980	4980	0
551	20240509	120000	4980	4980	4980	4980	4980	0
552	20240509	115900	4980	4980	4980	4980	4980	0
553	20240509	115800	4980	4980	4980	4980	4980	0
554	20240509	115700	4980	4980	4980	4980	4980	0
555	20240509	115600	4980	4980	4980	4980	4980	0
556	20240509	115500	4980	4980	4980	4980	4980	0
557	20240509	115400	4980	4980	4980	4980	4980	0
558	20240509	115300	4980	4980	4980	4980	4980	0
559	20240509	115200	4980	4980	4980	4980	4980	0
560	20240509	115100	4980	4980	4980	4980	4980	0
561	20240509	115000	4980	4980	4980	4980	4980	0
562	20240509	114900	4980	4980	4980	4980	4980	0
563	20240509	114800	4980	4980	4980	4980	4980	0
564	20240509	114700	4980	4980	4980	4980	4980	0
565	20240509	114600	4980	4980	4980	4980	4980	0
566	20240509	114500	4980	4980	4980	4980	4980	0
567	20240509	114400	4980	4980	4980	4980	4980	0
568	20240509	114300	4980	4980	4980	4980	4980	0
569	20240509	114200	4980	4980	4980	4980	4980	0
570	20240509	114100	4980	4980	4980	4980	4980	0
571	20240509	114000	4980	4980	4980	4980	4980	0
572	20240509	113900	4980	4980	4980	4980	4980	0
573	20240509	113800	4980	4980	4980	4980	4980	0
574	20240509	113700	4980	4980	4980	4980	4980	0
575	20240509	113600	4980	4980	4980	4980	4980	0
576	20240509	113500	4980	4980	4980	4980	4980	0
577	20240509	113400	4980	4980	4980	4980	4980	0
578	20240509	113300	4980	4980	4980	4980	4980	0
579	20240509	113200	4980	4980	4980	4980	4980	0
580	20240509	113100	4980	4980	4980	4980	4980	0
581	20240509	113000	4980	4980	4980	4980	4980	0
582	20240509	112900	4980	4980	4980	4980	4980	0
583	20240509	112800	4980	4980	4980	4980	4980	0
584	20240509	112700	4980	4980	4980	4980	4980	0
585	20240509	112600	4980	4980	4980	4980	4980	0
586	20240509	112500	4980	4980	4980	4980	4980	0
587	20240509	112400	4980	4980	4980	4980	4980	0
588	20240509	112300	4980	4980	4980	4980	4980	0
589	20240509	112200	4980	4980	4980	4980	4980	0
590	20240509	112100	4980	4980	4980	4980	4980	0
591	20240509	112000	4980	4980	4980	4980	4980	0
592	20240509	111900	4980	4980	4980	4980	4980	0
593	20240509	111800	4980	4980	4980	4980	4980	0
594	20240509	111700	4980	4980	4980	4980	4980	0
595	20240509	111600	4980	4980	4980	4980	4980	0
596	20240509	111500	4980	4980	4980	4980	4980	0
597	20240509	111400	4980	4980	4980	4980	4980	0
598	20240509	111300	4980	4980	4980	4980	4980	0
599	20240509	111200	4980	4980	4980	4980	4980	0
600	20240509	111100	4980	4980	4980	4980	4980	0
601	20240509	111000	4980	4980	4980	4980	4980	0
602	20240509	110900	4980	4980	4980	4980	4980	0
603	20240509	110800	4980	4980	4980	4980	4980	0
604	20240509	110700	4980	4980	4980	4980	4980	0
605	20240509	110600	4980	4980	4980	4980	4980	0
606	20240509	110500	4980	4980	4980	4980	4980	0
607	20240509	110400	4980	4980	4980	4980	4980	0
608	20240509	110300	4980	4980	4980	4980	4980	0
609	20240509	110200	4980	4980	4980	4980	4980	0
610	20240509	110100	4980	4980	4980	4980	4980	0
611	20240509	110000	4980	4980	4980	4980	4980	0
612	20240509	105900	4980	4980	4980	4980	4980	0
613	20240509	105800	4980	4980	4980	4980	4980	0
614	20240509	105700	4980	4980	4980	4980	4980	0
615	20240509	105600	4980	4980	4980	4980	4980	0
616	20240509	105500	4980	4980	4980	4980	4980	0
617	20240509	105400	4980	4980	4980	4980	4980	0
618	20240509	105300	4980	4980	4980	4980	4980	0
619	20240509	105200	4980	4980	4980	4980	4980	0
620	20240509	105100	4980	4980	4980	4980	4980	0
621	20240509	105000	4980	4980	4980	4980	4980	0
622	20240509	104900	4980	4980	4980	4980	4980	0
623	20240509	104800	4980	4980	4980	4980	4980	0
624	20240509	104700	4980	4980	4980	4980	4980	0
625	20240509	104600	4980	4980	4980	4980	4980	0
626	20240509	104500	4980	4980	4980	4980	4980	0
627	20240509	104400	4980	4980	4980	4980	4980	0
628	20240509	104300	4980	4980	4980	4980	4980	0
629	20240509	104200	4980	4980	4980	4980	4980	0
630	20240509	104100	4980	4980	4980	4980	4980	0
631	20240509	104000	4980	4980	4980	4980	4980	0
632	20240509	103900	4980	4980	4980	4980	4980	0
633	20240509	103800	4980	4980	4980	4980	4980	0
634	20240509	103700	4980	4980	4980	4980	4980	0
635	20240509	103600	4980	4980	4980	4980	4980	0
636	20240509	103500	4980	4980	4980	4980	4980	0
637	20240509	103400	4980	4980	4980	4980	4980	0
638	20240509	103300	4980	4980	4980	4980	4980	0
639	20240509	103200	4980	4980	4980	4980	4980	0
640	20240509	103100	4980	4980	4980	4980	4980	0
641	20240509	103000	4980	4980	4980	4980	4980	0
642	20240509	102900	4980	4980	4980	4980	4980	0
643	20240509	102800	4980	4980	4980	4980	4980	0
644	20240509	102700	4980	4980	4980	4980	4980	0
645	20240509	102600	4980	4980	4980	4980	4980	0
646	20240509	102500	4980	4980	4980	4980	4980	0
647	20240509	102400	4980	4980	4980	4980	4980	0
648	20240509	102300	4980	4980	4980	4980	4980	0
649	20240509	102200	4980	4980	4980	4980	4980	0
650	20240509	102100	4980	4980	4980	4980	4980	0
651	20240509	102000	4980	4980	4980	4980	4980	0
652	20240509	101900	4980	4980	4980	4980	4980	0
653	20240509	101800	4980	4980	4980	4980	4980	0
654	20240509	101700	4980	4980	4980	4980	4980	0
655	20240509	101600	4980	4980	4980	4980	4980	0
656	20240509	101500	4980	4980	4980	4980	4980	0
657	20240509	101400	4980	4980	4980	4980	4980	0
658	20240509	101300	4980	4980	4980	4980	4980	0
659	20240509	101200	4980	4980	4980	4980	4980	0
660	20240509	101100	4980	4980	4980	4980	4980	0
661	20240509	101000	4980	4980	4980	4980	4980	0
662	20240509	100900	4980	4980	4980	4980	4980	0
663	20240509	100800	4980	4980	4980	4980	4980	0
664	20240509	100700	4980	4980	4980	4980	4980	0
665	20240509	100600	4980	4980	4980	4980	4980	0
666	20240509	100500	4980	4980	4980	4980	4980	0
667	20240509	100400	4980	4980	4980	4980	4980	0
668	20240509	100300	4980	4980	4980	4980	4980	0
669	20240509	100200	4980	4980	4980	4980	4980	0
670	20240509	100100	4980	4980	4980	4980	4980	0
671	20240509	100000	4980	4980	4980	4980	4980	0
672	20240509	095900	4980	4980	4980	4980	4980	0
673	20240509	095800	4980	4980	4980	4980	4980	0
674	20240509	095700	4980	4980	4980	4980	4980	0
675	20240509	095600	4980	4980	4980	4980	4980	0
676	20240509	095500	4980	4980	4980	4980	4980	0
677	20240509	095400	4980	4980	4980	4980	4980	0
678	20240509	095300	4980	4980	4980	4980	4980	0
679	20240509	095200	4980	4980	4980	4980	4980	0
680	20240509	095100	4980	4980	4980	4980	4980	0
681	20240509	095000	4980	4980	4980	4980	4980	0
682	20240509	094900	4980	4980	4980	4980	4980	0
683	20240509	094800	4980	4980	4980	4980	4980	0
684	20240509	094700	4980	4980	4980	4980	4980	0
685	20240509	094600	4980	4980	4980	4980	4980	0
686	20240509	094500	4980	4980	4980	4980	4980	0
687	20240509	094400	4980	4980	4980	4980	4980	0
688	20240509	094300	4980	4980	4980	4980	4980	0
689	20240509	094200	4980	4980	4980	4980	4980	0
690	20240509	094100	4980	4980	4980	4980	4980	0
691	20240509	094000	4980	4980	4980	4980	4980	0
692	20240509	093900	4980	4980	4980	4980	4980	0
693	20240509	093800	4980	4980	4980	4980	4980	0
694	20240509	093700	4980	4980	4980	4980	4980	0
695	20240509	093600	4980	4980	4980	4980	4980	0
696	20240509	093500	4980	4980	4980	4980	4980	0
697	20240509	093400	4980	4980	4980	4980	4980	0
698	20240509	093300	4980	4980	4980	4980	4980	0
699	20240509	093200	4980	4980	4980	4980	4980	0
700	20240509	093100	4980	4980	4980	4980	4980	0
701	20240509	093000	4980	4980	4980	4980	4980	0
702	20240509	092900	4980	4980	4980	4980	4980	0
703	20240509	092800	4980	4980	4980	4980	4980	0
704	20240509	092700	4980	4980	4980	4980	4980	0
705	20240509	092600	4980	4980	4980	4980	4980	0
706	20240509	092500	4980	4980	4980	4980	4980	0
707	20240509	092400	4980	4980	4980	4980	4980	0
708	20240509	092300	4980	4980	4980	4980	4980	0
709	20240509	092200	4980	4980	4980	4980	4980	0
710	20240509	092100	4980	4980	4980	4980	4980	0
711	20240509	092000	4980	4980	4980	4980	4980	0
712	20240509	091900	4980	4980	4980	4980	4980	0
713	20240509	091800	4980	4980	4980	4980	4980	0
714	20240509	091700	4980	4980	4980	4980	4980	0
715	20240509	091600	4980	4980	4980	4980	4980	0
716	20240509	091500	4980	4980	4980	4980	4980	0
717	20240509	091400	4980	4980	4980	4980	4980	0
718	20240509	091300	4980	4980	4980	4980	4980	0
719	20240509	091200	4980	4980	4980	4980	4980	0
720	20240509	091100	4980	4980	4980	4980	4980	0
721	20240509	091000	4980	4980	4980	4980	4980	0
722	20240509	090900	4980	4980	4980	4980	4980	0
723	20240509	090800	4980	4980	4980	4980	4980	0
724	20240509	090700	4980	4980	4980	4980	4980	0
725	20240509	090600	4980	4980	4980	4980	4980	0
726	20240509	090500	4980	4980	4980	4980	4980	0
727	20240509	090400	4980	4980	4980	4980	4980	0
728	20240509	090300	4980	4980	4980	4980	4980	0
729	20240509	090200	4980	4980	4980	4980	4980	0
730	20240509	090100	4980	4980	4980	4980	4980	0
731	20240509	090000	4980	4980	4980	4980	4980	1