KissMeData/318660/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210500	132000	2550	2550	2550	2550	5
3	20240509	210400	132000	2550	2550	2550	2550	0
4	20240509	210300	132000	2550	2550	2550	2550	0
5	20240509	210200	132000	2550	2550	2550	2550	0
6	20240509	210100	132000	2550	2550	2550	2550	0
7	20240509	210000	132000	2550	2550	2550	2550	0
8	20240509	205900	132000	2550	2550	2550	2550	0
9	20240509	205800	132000	2550	2550	2550	2550	0
10	20240509	205700	132000	2550	2550	2550	2550	0
11	20240509	205600	132000	2550	2550	2550	2550	0
12	20240509	205500	132000	2550	2550	2550	2550	0
13	20240509	205400	132000	2550	2550	2550	2550	0
14	20240509	205300	132000	2550	2550	2550	2550	0
15	20240509	205200	132000	2550	2550	2550	2550	0
16	20240509	205100	132000	2550	2550	2550	2550	0
17	20240509	205000	132000	2550	2550	2550	2550	0
18	20240509	204900	132000	2550	2550	2550	2550	0
19	20240509	204800	132000	2550	2550	2550	2550	0
20	20240509	204700	132000	2550	2550	2550	2550	0
21	20240509	204600	132000	2550	2550	2550	2550	0
22	20240509	204500	132000	2550	2550	2550	2550	0
23	20240509	204400	132000	2550	2550	2550	2550	0
24	20240509	204300	132000	2550	2550	2550	2550	0
25	20240509	204200	132000	2550	2550	2550	2550	0
26	20240509	204100	132000	2550	2550	2550	2550	0
27	20240509	204000	132000	2550	2550	2550	2550	0
28	20240509	203900	132000	2550	2550	2550	2550	0
29	20240509	203800	132000	2550	2550	2550	2550	0
30	20240509	203700	132000	2550	2550	2550	2550	0
31	20240509	203600	132000	2550	2550	2550	2550	0
32	20240509	203500	132000	2550	2550	2550	2550	5
33	20240509	203400	132000	2550	2550	2550	2550	0
34	20240509	203300	132000	2550	2550	2550	2550	0
35	20240509	203200	132000	2550	2550	2550	2550	0
36	20240509	203100	132000	2550	2550	2550	2550	0
37	20240509	203000	132000	2550	2550	2550	2550	0
38	20240509	202900	132000	2550	2550	2550	2550	0
39	20240509	202800	132000	2550	2550	2550	2550	0
40	20240509	202700	132000	2550	2550	2550	2550	0
41	20240509	202600	132000	2550	2550	2550	2550	0
42	20240509	202500	132000	2550	2550	2550	2550	0
43	20240509	202400	132000	2550	2550	2550	2550	0
44	20240509	202300	132000	2550	2550	2550	2550	0
45	20240509	202200	132000	2550	2550	2550	2550	0
46	20240509	202100	132000	2550	2550	2550	2550	0
47	20240509	202000	132000	2550	2550	2550	2550	0
48	20240509	201900	132000	2550	2550	2550	2550	0
49	20240509	201800	132000	2550	2550	2550	2550	0
50	20240509	201700	132000	2550	2550	2550	2550	0
51	20240509	201600	132000	2550	2550	2550	2550	0
52	20240509	201500	132000	2550	2550	2550	2550	0
53	20240509	201400	132000	2550	2550	2550	2550	0
54	20240509	201300	132000	2550	2550	2550	2550	0
55	20240509	201200	132000	2550	2550	2550	2550	0
56	20240509	201100	132000	2550	2550	2550	2550	0
57	20240509	201000	132000	2550	2550	2550	2550	0
58	20240509	200900	132000	2550	2550	2550	2550	0
59	20240509	200800	132000	2550	2550	2550	2550	0
60	20240509	200700	132000	2550	2550	2550	2550	0
61	20240509	200600	132000	2550	2550	2550	2550	0
62	20240509	200500	132000	2550	2550	2550	2550	5
63	20240509	200400	132000	2550	2550	2550	2550	0
64	20240509	200300	132000	2550	2550	2550	2550	0
65	20240509	200200	132000	2550	2550	2550	2550	0
66	20240509	200100	132000	2550	2550	2550	2550	0
67	20240509	200000	132000	2550	2550	2550	2550	0
68	20240509	195900	132000	2550	2550	2550	2550	0
69	20240509	195800	132000	2550	2550	2550	2550	0
70	20240509	195700	132000	2550	2550	2550	2550	0
71	20240509	195600	132000	2550	2550	2550	2550	0
72	20240509	195500	132000	2550	2550	2550	2550	0
73	20240509	195400	132000	2550	2550	2550	2550	0
74	20240509	195300	132000	2550	2550	2550	2550	0
75	20240509	195200	132000	2550	2550	2550	2550	0
76	20240509	195100	132000	2550	2550	2550	2550	0
77	20240509	195000	132000	2550	2550	2550	2550	0
78	20240509	194900	132000	2550	2550	2550	2550	0
79	20240509	194800	132000	2550	2550	2550	2550	0
80	20240509	194700	132000	2550	2550	2550	2550	0
81	20240509	194600	132000	2550	2550	2550	2550	0
82	20240509	194500	132000	2550	2550	2550	2550	0
83	20240509	194400	132000	2550	2550	2550	2550	0
84	20240509	194300	132000	2550	2550	2550	2550	0
85	20240509	194200	132000	2550	2550	2550	2550	0
86	20240509	194100	132000	2550	2550	2550	2550	0
87	20240509	194000	132000	2550	2550	2550	2550	0
88	20240509	193900	132000	2550	2550	2550	2550	0
89	20240509	193800	132000	2550	2550	2550	2550	0
90	20240509	193700	132000	2550	2550	2550	2550	0
91	20240509	193600	132000	2550	2550	2550	2550	0
92	20240509	193500	132000	2550	2550	2550	2550	5
93	20240509	193400	132000	2550	2550	2550	2550	0
94	20240509	193300	132000	2550	2550	2550	2550	0
95	20240509	193200	132000	2550	2550	2550	2550	0
96	20240509	193100	132000	2550	2550	2550	2550	0
97	20240509	193000	132000	2550	2550	2550	2550	0
98	20240509	192900	132000	2550	2550	2550	2550	0
99	20240509	192800	132000	2550	2550	2550	2550	0
100	20240509	192700	132000	2550	2550	2550	2550	0
101	20240509	192600	132000	2550	2550	2550	2550	0
102	20240509	192500	132000	2550	2550	2550	2550	0
103	20240509	192400	132000	2550	2550	2550	2550	0
104	20240509	192300	132000	2550	2550	2550	2550	0
105	20240509	192200	132000	2550	2550	2550	2550	0
106	20240509	192100	132000	2550	2550	2550	2550	0
107	20240509	192000	132000	2550	2550	2550	2550	0
108	20240509	191900	132000	2550	2550	2550	2550	0
109	20240509	191800	132000	2550	2550	2550	2550	0
110	20240509	191700	132000	2550	2550	2550	2550	0
111	20240509	191600	132000	2550	2550	2550	2550	0
112	20240509	191500	132000	2550	2550	2550	2550	0
113	20240509	191400	132000	2550	2550	2550	2550	0
114	20240509	191300	132000	2550	2550	2550	2550	0
115	20240509	191200	132000	2550	2550	2550	2550	0
116	20240509	191100	132000	2550	2550	2550	2550	0
117	20240509	191000	132000	2550	2550	2550	2550	0
118	20240509	190900	132000	2550	2550	2550	2550	0
119	20240509	190800	132000	2550	2550	2550	2550	0
120	20240509	190700	132000	2550	2550	2550	2550	0
121	20240509	190600	132000	2550	2550	2550	2550	0
122	20240509	190500	132000	2550	2550	2550	2550	5
123	20240509	190400	132000	2550	2550	2550	2550	0
124	20240509	190300	132000	2550	2550	2550	2550	0
125	20240509	190200	132000	2550	2550	2550	2550	0
126	20240509	190100	132000	2550	2550	2550	2550	0
127	20240509	190000	132000	2550	2550	2550	2550	0
128	20240509	185900	132000	2550	2550	2550	2550	0
129	20240509	185800	132000	2550	2550	2550	2550	0
130	20240509	185700	132000	2550	2550	2550	2550	0
131	20240509	185600	132000	2550	2550	2550	2550	0
132	20240509	185500	132000	2550	2550	2550	2550	0
133	20240509	185400	132000	2550	2550	2550	2550	0
134	20240509	185300	132000	2550	2550	2550	2550	0
135	20240509	185200	132000	2550	2550	2550	2550	0
136	20240509	185100	132000	2550	2550	2550	2550	0
137	20240509	185000	132000	2550	2550	2550	2550	0
138	20240509	184900	132000	2550	2550	2550	2550	0
139	20240509	184800	132000	2550	2550	2550	2550	0
140	20240509	184700	132000	2550	2550	2550	2550	0
141	20240509	184600	132000	2550	2550	2550	2550	0
142	20240509	184500	132000	2550	2550	2550	2550	0
143	20240509	184400	132000	2550	2550	2550	2550	0
144	20240509	184300	132000	2550	2550	2550	2550	0
145	20240509	184200	132000	2550	2550	2550	2550	0
146	20240509	184100	132000	2550	2550	2550	2550	0
147	20240509	184000	132000	2550	2550	2550	2550	0
148	20240509	183900	132000	2550	2550	2550	2550	0
149	20240509	183800	132000	2550	2550	2550	2550	0
150	20240509	183700	132000	2550	2550	2550	2550	0
151	20240509	183600	132000	2550	2550	2550	2550	0
152	20240509	183500	132000	2550	2550	2550	2550	5
153	20240509	183400	132000	2550	2550	2550	2550	0
154	20240509	183300	132000	2550	2550	2550	2550	0
155	20240509	183200	132000	2550	2550	2550	2550	0
156	20240509	183100	132000	2550	2550	2550	2550	0
157	20240509	183000	132000	2550	2550	2550	2550	0
158	20240509	182900	132000	2550	2550	2550	2550	0
159	20240509	182800	132000	2550	2550	2550	2550	0
160	20240509	182700	132000	2550	2550	2550	2550	0
161	20240509	182600	132000	2550	2550	2550	2550	0
162	20240509	182500	132000	2550	2550	2550	2550	0
163	20240509	182400	132000	2550	2550	2550	2550	0
164	20240509	182300	132000	2550	2550	2550	2550	0
165	20240509	182200	132000	2550	2550	2550	2550	0
166	20240509	182100	132000	2550	2550	2550	2550	0
167	20240509	182000	132000	2550	2550	2550	2550	0
168	20240509	181900	132000	2550	2550	2550	2550	0
169	20240509	181800	132000	2550	2550	2550	2550	0
170	20240509	181700	132000	2550	2550	2550	2550	0
171	20240509	181600	132000	2550	2550	2550	2550	0
172	20240509	181500	132000	2550	2550	2550	2550	0
173	20240509	181400	132000	2550	2550	2550	2550	0
174	20240509	181300	132000	2550	2550	2550	2550	0
175	20240509	181200	132000	2550	2550	2550	2550	0
176	20240509	181100	132000	2550	2550	2550	2550	0
177	20240509	181000	132000	2550	2550	2550	2550	0
178	20240509	180900	132000	2550	2550	2550	2550	0
179	20240509	180800	132000	2550	2550	2550	2550	0
180	20240509	180700	132000	2550	2550	2550	2550	0
181	20240509	180600	132000	2550	2550	2550	2550	0
182	20240509	180500	132000	2550	2550	2550	2550	5
183	20240509	180400	132000	2550	2550	2550	2550	0
184	20240509	180300	132000	2550	2550	2550	2550	0
185	20240509	180200	132000	2550	2550	2550	2550	0
186	20240509	180100	132000	2550	2550	2550	2550	0
187	20240509	180000	132000	2550	2550	2550	2550	0
188	20240509	175900	132000	2550	2550	2550	2550	0
189	20240509	175800	132000	2550	2550	2550	2550	0
190	20240509	175700	132000	2550	2550	2550	2550	0
191	20240509	175600	132000	2550	2550	2550	2550	0
192	20240509	175500	132000	2550	2550	2550	2550	0
193	20240509	175400	132000	2550	2550	2550	2550	0
194	20240509	175300	132000	2550	2550	2550	2550	0
195	20240509	175200	132000	2550	2550	2550	2550	0
196	20240509	175100	132000	2550	2550	2550	2550	0
197	20240509	175000	132000	2550	2550	2550	2550	0
198	20240509	174900	132000	2550	2550	2550	2550	0
199	20240509	174800	132000	2550	2550	2550	2550	0
200	20240509	174700	132000	2550	2550	2550	2550	0
201	20240509	174600	132000	2550	2550	2550	2550	0
202	20240509	174500	132000	2550	2550	2550	2550	0
203	20240509	174400	132000	2550	2550	2550	2550	0
204	20240509	174300	132000	2550	2550	2550	2550	0
205	20240509	174200	132000	2550	2550	2550	2550	0
206	20240509	174100	132000	2550	2550	2550	2550	0
207	20240509	174000	132000	2550	2550	2550	2550	0
208	20240509	173900	132000	2550	2550	2550	2550	0
209	20240509	173800	132000	2550	2550	2550	2550	0
210	20240509	173700	132000	2550	2550	2550	2550	0
211	20240509	173600	132000	2550	2550	2550	2550	0
212	20240509	173500	132000	2550	2550	2550	2550	5
213	20240509	173400	132000	2550	2550	2550	2550	0
214	20240509	173300	132000	2550	2550	2550	2550	0
215	20240509	173200	132000	2550	2550	2550	2550	0
216	20240509	173100	132000	2550	2550	2550	2550	0
217	20240509	173000	132000	2550	2550	2550	2550	0
218	20240509	172900	132000	2550	2550	2550	2550	0
219	20240509	172800	132000	2550	2550	2550	2550	0
220	20240509	172700	132000	2550	2550	2550	2550	0
221	20240509	172600	132000	2550	2550	2550	2550	0
222	20240509	172500	132000	2550	2550	2550	2550	0
223	20240509	172400	132000	2550	2550	2550	2550	0
224	20240509	172300	132000	2550	2550	2550	2550	0
225	20240509	172200	132000	2550	2550	2550	2550	0
226	20240509	172100	132000	2550	2550	2550	2550	0
227	20240509	172000	132000	2550	2550	2550	2550	0
228	20240509	171900	132000	2550	2550	2550	2550	0
229	20240509	171800	132000	2550	2550	2550	2550	0
230	20240509	171700	132000	2550	2550	2550	2550	0
231	20240509	171600	132000	2550	2550	2550	2550	0
232	20240509	171500	132000	2550	2550	2550	2550	0
233	20240509	171400	132000	2550	2550	2550	2550	0
234	20240509	171300	132000	2550	2550	2550	2550	0
235	20240509	171200	132000	2550	2550	2550	2550	0
236	20240509	171100	132000	2550	2550	2550	2550	0
237	20240509	171000	132000	2550	2550	2550	2550	0
238	20240509	170900	132000	2550	2550	2550	2550	0
239	20240509	170800	132000	2550	2550	2550	2550	0
240	20240509	170700	132000	2550	2550	2550	2550	0
241	20240509	170600	132000	2550	2550	2550	2550	0
242	20240509	170500	132000	2550	2550	2550	2550	5
243	20240509	170400	132000	2550	2550	2550	2550	0
244	20240509	170300	132000	2550	2550	2550	2550	0
245	20240509	170200	132000	2550	2550	2550	2550	0
246	20240509	170100	132000	2550	2550	2550	2550	0
247	20240509	170000	132000	2550	2550	2550	2550	0
248	20240509	165900	132000	2550	2550	2550	2550	0
249	20240509	165800	132000	2550	2550	2550	2550	0
250	20240509	165700	132000	2550	2550	2550	2550	0
251	20240509	165600	132000	2550	2550	2550	2550	0
252	20240509	165500	132000	2550	2550	2550	2550	0
253	20240509	165400	132000	2550	2550	2550	2550	0
254	20240509	165300	132000	2550	2550	2550	2550	0
255	20240509	165200	132000	2550	2550	2550	2550	0
256	20240509	165100	132000	2550	2550	2550	2550	0
257	20240509	165000	132000	2550	2550	2550	2550	0
258	20240509	164900	132000	2550	2550	2550	2550	0
259	20240509	164800	132000	2550	2550	2550	2550	0
260	20240509	164700	132000	2550	2550	2550	2550	0
261	20240509	164600	132000	2550	2550	2550	2550	0
262	20240509	164500	132000	2550	2550	2550	2550	0
263	20240509	164400	132000	2550	2550	2550	2550	0
264	20240509	164300	132000	2550	2550	2550	2550	0
265	20240509	164200	132000	2550	2550	2550	2550	0
266	20240509	164100	132000	2550	2550	2550	2550	0
267	20240509	164000	132000	2550	2550	2550	2550	0
268	20240509	163900	132000	2550	2550	2550	2550	0
269	20240509	163800	132000	2550	2550	2550	2550	0
270	20240509	163700	132000	2550	2550	2550	2550	0
271	20240509	163600	132000	2550	2550	2550	2550	0
272	20240509	163500	132000	2550	2550	2550	2550	5
273	20240509	163400	132000	2550	2550	2550	2550	0
274	20240509	163300	132000	2550	2550	2550	2550	0
275	20240509	163200	132000	2550	2550	2550	2550	0
276	20240509	163100	132000	2550	2550	2550	2550	0
277	20240509	163000	132000	2550	2550	2550	2550	0
278	20240509	162900	132000	2550	2550	2550	2550	0
279	20240509	162800	132000	2550	2550	2550	2550	0
280	20240509	162700	132000	2550	2550	2550	2550	0
281	20240509	162600	132000	2550	2550	2550	2550	0
282	20240509	162500	132000	2550	2550	2550	2550	0
283	20240509	162400	132000	2550	2550	2550	2550	0
284	20240509	162300	132000	2550	2550	2550	2550	0
285	20240509	162200	132000	2550	2550	2550	2550	0
286	20240509	162100	132000	2550	2550	2550	2550	0
287	20240509	162000	132000	2550	2550	2550	2550	0
288	20240509	161900	132000	2550	2550	2550	2550	0
289	20240509	161800	132000	2550	2550	2550	2550	0
290	20240509	161700	132000	2550	2550	2550	2550	0
291	20240509	161600	132000	2550	2550	2550	2550	0
292	20240509	161500	132000	2550	2550	2550	2550	0
293	20240509	161400	132000	2550	2550	2550	2550	0
294	20240509	161300	132000	2550	2550	2550	2550	0
295	20240509	161200	132000	2550	2550	2550	2550	0
296	20240509	161100	132000	2550	2550	2550	2550	0
297	20240509	161000	132000	2550	2550	2550	2550	0
298	20240509	160900	132000	2550	2550	2550	2550	0
299	20240509	160800	132000	2550	2550	2550	2550	0
300	20240509	160700	132000	2550	2550	2550	2550	0
301	20240509	160600	132000	2550	2550	2550	2550	0
302	20240509	160500	132000	2550	2550	2550	2550	5
303	20240509	160400	132000	2550	2550	2550	2550	0
304	20240509	160300	132000	2550	2550	2550	2550	0
305	20240509	160200	132000	2550	2550	2550	2550	0
306	20240509	160100	132000	2550	2550	2550	2550	0
307	20240509	160000	132000	2550	2550	2550	2550	0
308	20240509	155900	132000	2550	2550	2550	2550	0
309	20240509	155800	132000	2550	2550	2550	2550	0
310	20240509	155700	132000	2550	2550	2550	2550	0
311	20240509	155600	132000	2550	2550	2550	2550	0
312	20240509	155500	132000	2550	2550	2550	2550	0
313	20240509	155400	132000	2550	2550	2550	2550	0
314	20240509	155300	132000	2550	2550	2550	2550	0
315	20240509	155200	132000	2550	2550	2550	2550	0
316	20240509	155100	132000	2550	2550	2550	2550	0
317	20240509	155000	132000	2550	2550	2550	2550	0
318	20240509	154900	132000	2550	2550	2550	2550	0
319	20240509	154800	132000	2550	2550	2550	2550	0
320	20240509	154700	132000	2550	2550	2550	2550	0
321	20240509	154600	132000	2550	2550	2550	2550	0
322	20240509	154500	132000	2550	2550	2550	2550	0
323	20240509	154400	132000	2550	2550	2550	2550	0
324	20240509	154300	132000	2550	2550	2550	2550	0
325	20240509	154200	132000	2550	2550	2550	2550	0
326	20240509	154100	132000	2550	2550	2550	2550	0
327	20240509	154000	132000	2550	2550	2550	2550	0
328	20240509	153900	132000	2550	2550	2550	2550	0
329	20240509	153800	132000	2550	2550	2550	2550	0
330	20240509	153700	132000	2550	2550	2550	2550	0
331	20240509	153600	132000	2550	2550	2550	2550	0
332	20240509	153500	132000	2550	2550	2550	2550	5
333	20240509	153400	132000	2550	2550	2550	2550	0
334	20240509	153300	132000	2550	2550	2550	2550	0
335	20240509	153200	132000	2550	2550	2550	2550	0
336	20240509	153100	132000	2550	2550	2550	2550	0
337	20240509	153000	132000	2550	2550	2550	2550	5
338	20240509	152900	119250	2550	2550	2550	2550	0
339	20240509	152800	119250	2550	2550	2550	2550	0
340	20240509	152700	119250	2550	2550	2550	2550	0
341	20240509	152600	119250	2550	2550	2550	2550	0
342	20240509	152500	119250	2550	2550	2550	2550	0
343	20240509	152400	119250	2550	2550	2550	2550	0
344	20240509	152300	119250	2550	2550	2550	2550	0
345	20240509	152200	119250	2550	2550	2550	2550	0
346	20240509	152100	119250	2550	2550	2550	2550	0
347	20240509	152000	119250	2550	2550	2550	2550	0
348	20240509	151900	119250	2550	2550	2550	2550	0
349	20240509	151800	119250	2550	2550	2550	2550	0
350	20240509	151700	119250	2550	2550	2550	2550	0
351	20240509	151600	119250	2550	2550	2550	2550	0
352	20240509	151500	119250	2550	2550	2550	2550	0
353	20240509	151400	119250	2550	2550	2550	2550	0
354	20240509	151300	119250	2550	2550	2550	2550	0
355	20240509	151200	119250	2550	2550	2550	2550	0
356	20240509	151100	119250	2550	2550	2550	2550	0
357	20240509	151000	119250	2550	2550	2550	2550	0
358	20240509	150900	119250	2550	2550	2550	2550	0
359	20240509	150800	119250	2550	2550	2550	2550	0
360	20240509	150700	119250	2550	2550	2550	2550	0
361	20240509	150600	119250	2550	2550	2550	2550	0
362	20240509	150500	119250	2550	2500	2550	2500	16
363	20240509	150400	79200	2500	2500	2500	2500	0
364	20240509	150300	79200	2500	2500	2500	2500	0
365	20240509	150200	79200	2500	2500	2500	2500	0
366	20240509	150100	79200	2500	2500	2500	2500	0
367	20240509	150000	79200	2500	2500	2500	2500	0
368	20240509	145900	79200	2500	2500	2500	2500	0
369	20240509	145800	79200	2500	2500	2500	2500	0
370	20240509	145700	79200	2500	2500	2500	2500	0
371	20240509	145600	79200	2500	2500	2500	2500	0
372	20240509	145500	79200	2500	2500	2500	2500	0
373	20240509	145400	79200	2500	2500	2500	2500	0
374	20240509	145300	79200	2500	2500	2500	2500	0
375	20240509	145200	79200	2500	2500	2500	2500	0
376	20240509	145100	79200	2500	2500	2500	2500	0
377	20240509	145000	79200	2500	2500	2500	2500	0
378	20240509	144900	79200	2500	2500	2500	2500	0
379	20240509	144800	79200	2500	2500	2500	2500	0
380	20240509	144700	79200	2500	2500	2500	2500	0
381	20240509	144600	79200	2500	2500	2500	2500	0
382	20240509	144500	79200	2500	2500	2500	2500	0
383	20240509	144400	79200	2500	2500	2500	2500	0
384	20240509	144300	79200	2500	2500	2500	2500	0
385	20240509	144200	79200	2500	2500	2500	2500	0
386	20240509	144100	79200	2500	2500	2500	2500	0
387	20240509	144000	79200	2500	2500	2500	2500	0
388	20240509	143900	79200	2500	2500	2500	2500	0
389	20240509	143800	79200	2500	2500	2500	2500	10
390	20240509	143700	54200	2600	2600	2600	2600	0
391	20240509	143600	54200	2600	2600	2600	2600	0
392	20240509	143500	54200	2600	2600	2600	2600	0
393	20240509	143400	54200	2600	2600	2600	2600	0
394	20240509	143300	54200	2600	2600	2600	2600	0
395	20240509	143200	54200	2600	2600	2600	2600	0
396	20240509	143100	54200	2600	2600	2600	2600	0
397	20240509	143000	54200	2600	2600	2600	2600	0
398	20240509	142900	54200	2600	2600	2600	2600	0
399	20240509	142800	54200	2600	2600	2600	2600	0
400	20240509	142700	54200	2600	2600	2600	2600	0
401	20240509	142600	54200	2600	2600	2600	2600	0
402	20240509	142500	54200	2600	2600	2600	2600	0
403	20240509	142400	54200	2600	2600	2600	2600	0
404	20240509	142300	54200	2600	2600	2600	2600	0
405	20240509	142200	54200	2600	2600	2600	2600	0
406	20240509	142100	54200	2600	2600	2600	2600	0
407	20240509	142000	54200	2600	2600	2600	2600	0
408	20240509	141900	54200	2600	2600	2600	2600	0
409	20240509	141800	54200	2600	2600	2600	2600	0
410	20240509	141700	54200	2600	2600	2600	2600	0
411	20240509	141600	54200	2600	2600	2600	2600	0
412	20240509	141500	54200	2600	2600	2600	2600	0
413	20240509	141400	54200	2600	2600	2600	2600	0
414	20240509	141300	54200	2600	2600	2600	2600	0
415	20240509	141200	54200	2600	2600	2600	2600	0
416	20240509	141100	54200	2600	2600	2600	2600	0
417	20240509	141000	54200	2600	2600	2600	2600	0
418	20240509	140900	54200	2600	2600	2600	2600	0
419	20240509	140800	54200	2600	2600	2600	2600	0
420	20240509	140700	54200	2600	2600	2600	2600	0
421	20240509	140600	54200	2600	2600	2600	2600	0
422	20240509	140500	54200	2600	2600	2600	2600	0
423	20240509	140400	54200	2600	2600	2600	2600	0
424	20240509	140300	54200	2600	2600	2600	2600	0
425	20240509	140200	54200	2600	2600	2600	2600	0
426	20240509	140100	54200	2600	2600	2600	2600	0
427	20240509	140000	54200	2600	2600	2600	2600	0
428	20240509	135900	54200	2600	2600	2600	2600	0
429	20240509	135800	54200	2600	2600	2600	2600	0
430	20240509	135700	54200	2600	2600	2600	2600	0
431	20240509	135600	54200	2600	2600	2600	2600	0
432	20240509	135500	54200	2600	2600	2600	2600	0
433	20240509	135400	54200	2600	2600	2600	2600	0
434	20240509	135300	54200	2600	2600	2600	2600	0
435	20240509	135200	54200	2600	2600	2600	2600	0
436	20240509	135100	54200	2600	2600	2600	2600	0
437	20240509	135000	54200	2600	2600	2600	2600	0
438	20240509	134900	54200	2600	2600	2600	2600	0
439	20240509	134800	54200	2600	2600	2600	2600	0
440	20240509	134700	54200	2600	2600	2600	2600	0
441	20240509	134600	54200	2600	2600	2600	2600	0
442	20240509	134500	54200	2600	2600	2600	2600	0
443	20240509	134400	54200	2600	2600	2600	2600	0
444	20240509	134300	54200	2600	2600	2600	2600	0
445	20240509	134200	54200	2600	2600	2600	2600	0
446	20240509	134100	54200	2600	2600	2600	2600	0
447	20240509	134000	54200	2600	2600	2600	2600	0
448	20240509	133900	54200	2600	2600	2600	2600	0
449	20240509	133800	54200	2600	2600	2600	2600	0
450	20240509	133700	54200	2600	2600	2600	2600	0
451	20240509	133600	54200	2600	2600	2600	2600	0
452	20240509	133500	54200	2600	2600	2600	2600	0
453	20240509	133400	54200	2600	2600	2600	2600	0
454	20240509	133300	54200	2600	2600	2600	2600	0
455	20240509	133200	54200	2600	2600	2600	2600	0
456	20240509	133100	54200	2600	2600	2600	2600	0
457	20240509	133000	54200	2600	2600	2600	2600	0
458	20240509	132900	54200	2600	2600	2600	2600	0
459	20240509	132800	54200	2600	2600	2600	2600	0
460	20240509	132700	54200	2600	2600	2600	2600	0
461	20240509	132600	54200	2600	2600	2600	2600	0
462	20240509	132500	54200	2600	2600	2600	2600	0
463	20240509	132400	54200	2600	2600	2600	2600	0
464	20240509	132300	54200	2600	2600	2600	2600	0
465	20240509	132200	54200	2600	2600	2600	2600	0
466	20240509	132100	54200	2600	2600	2600	2600	0
467	20240509	132000	54200	2600	2600	2600	2600	0
468	20240509	131900	54200	2600	2600	2600	2600	0
469	20240509	131800	54200	2600	2600	2600	2600	0
470	20240509	131700	54200	2600	2600	2600	2600	0
471	20240509	131600	54200	2600	2600	2600	2600	0
472	20240509	131500	54200	2600	2600	2600	2600	0
473	20240509	131400	54200	2600	2600	2600	2600	0
474	20240509	131300	54200	2600	2600	2600	2600	0
475	20240509	131200	54200	2600	2600	2600	2600	0
476	20240509	131100	54200	2600	2600	2600	2600	0
477	20240509	131000	54200	2600	2600	2600	2600	0
478	20240509	130900	54200	2600	2600	2600	2600	0
479	20240509	130800	54200	2600	2600	2600	2600	0
480	20240509	130700	54200	2600	2600	2600	2600	0
481	20240509	130600	54200	2600	2600	2600	2600	0
482	20240509	130500	54200	2600	2600	2600	2600	0
483	20240509	130400	54200	2600	2600	2600	2600	0
484	20240509	130300	54200	2600	2600	2600	2600	0
485	20240509	130200	54200	2600	2600	2600	2600	0
486	20240509	130100	54200	2600	2600	2600	2600	0
487	20240509	130000	54200	2600	2600	2600	2600	0
488	20240509	125900	54200	2600	2600	2600	2600	0
489	20240509	125800	54200	2600	2600	2600	2600	0
490	20240509	125700	54200	2600	2600	2600	2600	0
491	20240509	125600	54200	2600	2600	2600	2600	0
492	20240509	125500	54200	2600	2600	2600	2600	0
493	20240509	125400	54200	2600	2600	2600	2600	0
494	20240509	125300	54200	2600	2600	2600	2600	0
495	20240509	125200	54200	2600	2600	2600	2600	0
496	20240509	125100	54200	2600	2600	2600	2600	0
497	20240509	125000	54200	2600	2600	2600	2600	0
498	20240509	124900	54200	2600	2600	2600	2600	0
499	20240509	124800	54200	2600	2600	2600	2600	0
500	20240509	124700	54200	2600	2600	2600	2600	0
501	20240509	124600	54200	2600	2600	2600	2600	0
502	20240509	124500	54200	2600	2600	2600	2600	0
503	20240509	124400	54200	2600	2600	2600	2600	0
504	20240509	124300	54200	2600	2600	2600	2600	0
505	20240509	124200	54200	2600	2600	2600	2600	0
506	20240509	124100	54200	2600	2600	2600	2600	0
507	20240509	124000	54200	2600	2600	2600	2600	0
508	20240509	123900	54200	2600	2600	2600	2600	0
509	20240509	123800	54200	2600	2600	2600	2600	0
510	20240509	123700	54200	2600	2600	2600	2600	0
511	20240509	123600	54200	2600	2600	2600	2600	0
512	20240509	123500	54200	2600	2600	2600	2600	0
513	20240509	123400	54200	2600	2600	2600	2600	0
514	20240509	123300	54200	2600	2600	2600	2600	0
515	20240509	123200	54200	2600	2600	2600	2600	0
516	20240509	123100	54200	2600	2600	2600	2600	0
517	20240509	123000	54200	2600	2600	2600	2600	0
518	20240509	122900	54200	2600	2600	2600	2600	0
519	20240509	122800	54200	2600	2600	2600	2600	0
520	20240509	122700	54200	2600	2600	2600	2600	0
521	20240509	122600	54200	2600	2600	2600	2600	0
522	20240509	122500	54200	2600	2600	2600	2600	0
523	20240509	122400	54200	2600	2600	2600	2600	0
524	20240509	122300	54200	2600	2600	2600	2600	0
525	20240509	122200	54200	2600	2600	2600	2600	0
526	20240509	122100	54200	2600	2600	2600	2600	0
527	20240509	122000	54200	2600	2600	2600	2600	0
528	20240509	121900	54200	2600	2600	2600	2600	0
529	20240509	121800	54200	2600	2600	2600	2600	0
530	20240509	121700	54200	2600	2600	2600	2600	0
531	20240509	121600	54200	2600	2600	2600	2600	0
532	20240509	121500	54200	2600	2600	2600	2600	0
533	20240509	121400	54200	2600	2600	2600	2600	0
534	20240509	121300	54200	2600	2600	2600	2600	0
535	20240509	121200	54200	2600	2600	2600	2600	0
536	20240509	121100	54200	2600	2600	2600	2600	0
537	20240509	121000	54200	2600	2600	2600	2600	0
538	20240509	120900	54200	2600	2600	2600	2600	0
539	20240509	120800	54200	2600	2600	2600	2600	0
540	20240509	120700	54200	2600	2600	2600	2600	0
541	20240509	120600	54200	2600	2600	2600	2600	0
542	20240509	120500	54200	2600	2600	2600	2600	0
543	20240509	120400	54200	2600	2600	2600	2600	0
544	20240509	120300	54200	2600	2600	2600	2600	0
545	20240509	120200	54200	2600	2600	2600	2600	0
546	20240509	120100	54200	2600	2600	2600	2600	0
547	20240509	120000	54200	2600	2600	2600	2600	0
548	20240509	115900	54200	2600	2600	2600	2600	0
549	20240509	115800	54200	2600	2600	2600	2600	0
550	20240509	115700	54200	2600	2600	2600	2600	0
551	20240509	115600	54200	2600	2600	2600	2600	0
552	20240509	115500	54200	2600	2600	2600	2600	0
553	20240509	115400	54200	2600	2600	2600	2600	0
554	20240509	115300	54200	2600	2600	2600	2600	0
555	20240509	115200	54200	2600	2600	2600	2600	0
556	20240509	115100	54200	2600	2600	2600	2600	0
557	20240509	115000	54200	2600	2600	2600	2600	0
558	20240509	114900	54200	2600	2600	2600	2600	0
559	20240509	114800	54200	2600	2600	2600	2600	0
560	20240509	114700	54200	2600	2600	2600	2600	0
561	20240509	114600	54200	2600	2600	2600	2600	0
562	20240509	114500	54200	2600	2600	2600	2600	0
563	20240509	114400	54200	2600	2600	2600	2600	0
564	20240509	114300	54200	2600	2600	2600	2600	0
565	20240509	114200	54200	2600	2600	2600	2600	0
566	20240509	114100	54200	2600	2600	2600	2600	0
567	20240509	114000	54200	2600	2600	2600	2600	0
568	20240509	113900	54200	2600	2600	2600	2600	0
569	20240509	113800	54200	2600	2600	2600	2600	0
570	20240509	113700	54200	2600	2600	2600	2600	0
571	20240509	113600	54200	2600	2600	2600	2600	0
572	20240509	113500	54200	2600	2600	2600	2600	0
573	20240509	113400	54200	2600	2600	2600	2600	0
574	20240509	113300	54200	2600	2600	2600	2600	0
575	20240509	113200	54200	2600	2600	2600	2600	0
576	20240509	113100	54200	2600	2600	2600	2600	0
577	20240509	113000	54200	2600	2600	2600	2600	0
578	20240509	112900	54200	2600	2600	2600	2600	0
579	20240509	112800	54200	2600	2600	2600	2600	0
580	20240509	112700	54200	2600	2600	2600	2600	0
581	20240509	112600	54200	2600	2600	2600	2600	0
582	20240509	112500	54200	2600	2600	2600	2600	0
583	20240509	112400	54200	2600	2600	2600	2600	0
584	20240509	112300	54200	2600	2600	2600	2600	0
585	20240509	112200	54200	2600	2600	2600	2600	0
586	20240509	112100	54200	2600	2600	2600	2600	0
587	20240509	112000	54200	2600	2600	2600	2600	0
588	20240509	111900	54200	2600	2600	2600	2600	0
589	20240509	111800	54200	2600	2600	2600	2600	0
590	20240509	111700	54200	2600	2600	2600	2600	0
591	20240509	111600	54200	2600	2600	2600	2600	0
592	20240509	111500	54200	2600	2600	2600	2600	0
593	20240509	111400	54200	2600	2600	2600	2600	0
594	20240509	111300	54200	2600	2600	2600	2600	0
595	20240509	111200	54200	2600	2600	2600	2600	0
596	20240509	111100	54200	2600	2600	2600	2600	0
597	20240509	111000	54200	2600	2600	2600	2600	0
598	20240509	110900	54200	2600	2600	2600	2600	0
599	20240509	110800	54200	2600	2600	2600	2600	0
600	20240509	110700	54200	2600	2600	2600	2600	0
601	20240509	110600	54200	2600	2600	2600	2600	0
602	20240509	110500	54200	2600	2600	2600	2600	0
603	20240509	110400	54200	2600	2600	2600	2600	0
604	20240509	110300	54200	2600	2600	2600	2600	0
605	20240509	110200	54200	2600	2600	2600	2600	0
606	20240509	110100	54200	2600	2600	2600	2600	0
607	20240509	110000	54200	2600	2600	2600	2600	0
608	20240509	105900	54200	2600	2600	2600	2600	0
609	20240509	105800	54200	2600	2600	2600	2600	0
610	20240509	105700	54200	2600	2600	2600	2600	0
611	20240509	105600	54200	2600	2600	2600	2600	0
612	20240509	105500	54200	2600	2600	2600	2600	0
613	20240509	105400	54200	2600	2600	2600	2600	0
614	20240509	105300	54200	2600	2600	2600	2600	0
615	20240509	105200	54200	2600	2600	2600	2600	0
616	20240509	105100	54200	2600	2600	2600	2600	0
617	20240509	105000	54200	2600	2600	2600	2600	0
618	20240509	104900	54200	2600	2600	2600	2600	0
619	20240509	104800	54200	2600	2600	2600	2600	0
620	20240509	104700	54200	2600	2600	2600	2600	0
621	20240509	104600	54200	2600	2600	2600	2600	0
622	20240509	104500	54200	2600	2600	2600	2600	0
623	20240509	104400	54200	2600	2600	2600	2600	0
624	20240509	104300	54200	2600	2600	2600	2600	0
625	20240509	104200	54200	2600	2600	2600	2600	0
626	20240509	104100	54200	2600	2600	2600	2600	0
627	20240509	104000	54200	2600	2600	2600	2600	0
628	20240509	103900	54200	2600	2600	2600	2600	0
629	20240509	103800	54200	2600	2600	2600	2600	0
630	20240509	103700	54200	2600	2600	2600	2600	0
631	20240509	103600	54200	2600	2600	2600	2600	0
632	20240509	103500	54200	2600	2600	2600	2600	0
633	20240509	103400	54200	2600	2600	2600	2600	0
634	20240509	103300	54200	2600	2600	2600	2600	0
635	20240509	103200	54200	2600	2600	2600	2600	0
636	20240509	103100	54200	2600	2600	2600	2600	0
637	20240509	103000	54200	2600	2600	2600	2600	0
638	20240509	102900	54200	2600	2600	2600	2600	0
639	20240509	102800	54200	2600	2600	2600	2600	0
640	20240509	102700	54200	2600	2600	2600	2600	0
641	20240509	102600	54200	2600	2600	2600	2600	0
642	20240509	102500	54200	2600	2600	2600	2600	0
643	20240509	102400	54200	2600	2600	2600	2600	0
644	20240509	102300	54200	2600	2600	2600	2600	0
645	20240509	102200	54200	2600	2600	2600	2600	0
646	20240509	102100	54200	2600	2600	2600	2600	0
647	20240509	102000	54200	2600	2600	2600	2600	0
648	20240509	101900	54200	2600	2600	2600	2600	0
649	20240509	101800	54200	2600	2600	2600	2600	0
650	20240509	101700	54200	2600	2600	2600	2600	0
651	20240509	101600	54200	2600	2600	2600	2600	0
652	20240509	101500	54200	2600	2600	2600	2600	0
653	20240509	101400	54200	2600	2600	2600	2600	0
654	20240509	101300	54200	2600	2600	2600	2600	0
655	20240509	101200	54200	2600	2600	2600	2600	0
656	20240509	101100	54200	2600	2600	2600	2600	0
657	20240509	101000	54200	2600	2600	2600	2600	0
658	20240509	100900	54200	2600	2600	2600	2600	0
659	20240509	100800	54200	2600	2600	2600	2600	0
660	20240509	100700	54200	2600	2600	2600	2600	0
661	20240509	100600	54200	2600	2600	2600	2600	0
662	20240509	100500	54200	2600	2600	2600	2600	0
663	20240509	100400	54200	2600	2600	2600	2600	0
664	20240509	100300	54200	2600	2600	2600	2600	0
665	20240509	100200	54200	2600	2600	2600	2600	0
666	20240509	100100	54200	2600	2600	2600	2600	0
667	20240509	100000	54200	2600	2600	2600	2600	0
668	20240509	095900	54200	2600	2600	2600	2600	0
669	20240509	095800	54200	2600	2600	2600	2600	0
670	20240509	095700	54200	2600	2600	2600	2600	0
671	20240509	095600	54200	2600	2600	2600	2600	0
672	20240509	095500	54200	2600	2600	2600	2600	0
673	20240509	095400	54200	2600	2600	2600	2600	17
674	20240509	095300	10000	2600	2600	2600	2600	0
675	20240509	095200	10000	2600	2600	2600	2600	0
676	20240509	095100	10000	2600	2600	2600	2600	0
677	20240509	095000	10000	2600	2600	2600	2600	0
678	20240509	094900	10000	2600	2600	2600	2600	0
679	20240509	094800	10000	2600	2600	2600	2600	0
680	20240509	094700	10000	2600	2600	2600	2600	0
681	20240509	094600	10000	2600	2600	2600	2600	0
682	20240509	094500	10000	2600	2600	2600	2600	0
683	20240509	094400	10000	2600	2600	2600	2600	0
684	20240509	094300	10000	2600	2600	2600	2600	0
685	20240509	094200	10000	2600	2600	2600	2600	0
686	20240509	094100	10000	2600	2600	2600	2600	0
687	20240509	094000	10000	2600	2600	2600	2600	0
688	20240509	093900	10000	2600	2600	2600	2600	0
689	20240509	093800	10000	2600	2600	2600	2600	0
690	20240509	093700	10000	2600	2600	2600	2600	0
691	20240509	093600	10000	2600	2600	2600	2600	0
692	20240509	093500	10000	2600	2600	2600	2600	0
693	20240509	093400	10000	2600	2600	2600	2600	0
694	20240509	093300	10000	2600	2600	2600	2600	0
695	20240509	093200	10000	2600	2600	2600	2600	0
696	20240509	093100	10000	2600	2600	2600	2600	0
697	20240509	093000	10000	2600	2600	2600	2600	0
698	20240509	092900	10000	2600	2600	2600	2600	0
699	20240509	092800	10000	2600	2600	2600	2600	0
700	20240509	092700	10000	2600	2600	2600	2600	0
701	20240509	092600	10000	2600	2600	2600	2600	0
702	20240509	092500	10000	2600	2600	2600	2600	0
703	20240509	092400	10000	2600	2600	2600	2600	0
704	20240509	092300	10000	2600	2600	2600	2600	0
705	20240509	092200	10000	2600	2600	2600	2600	0
706	20240509	092100	10000	2600	2600	2600	2600	0
707	20240509	092000	10000	2600	2600	2600	2600	0
708	20240509	091900	10000	2600	2600	2600	2600	0
709	20240509	091800	10000	2600	2600	2600	2600	0
710	20240509	091700	10000	2600	2600	2600	2600	0
711	20240509	091600	10000	2600	2600	2600	2600	0
712	20240509	091500	10000	2600	2600	2600	2600	0
713	20240509	091400	10000	2600	2600	2600	2600	0
714	20240509	091300	10000	2600	2600	2600	2600	0
715	20240509	091200	10000	2600	2600	2600	2600	0
716	20240509	091100	10000	2600	2600	2600	2600	0
717	20240509	091000	10000	2600	2600	2600	2600	0
718	20240509	090900	10000	2600	2600	2600	2600	0
719	20240509	090800	10000	2600	2600	2600	2600	0
720	20240509	090700	10000	2600	2600	2600	2600	0
721	20240509	090600	10000	2600	2600	2600	2600	0
722	20240509	090500	10000	2600	2600	2600	2600	0
723	20240509	090400	10000	2600	2600	2600	2600	0
724	20240509	090300	10000	2600	2600	2600	2600	0
725	20240509	090200	10000	2600	2600	2600	2600	0
726	20240509	090100	10000	2600	2600	2600	2600	1
727	20240509	090000	7400	2600	2400	2600	2400	3