KissMeData/224760/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	203900	4065	4065	4065	4065	4065	1
3	20240524	203800	4065	4065	4065	4065	4065	0
4	20240524	203700	4065	4065	4065	4065	4065	0
5	20240524	203600	4065	4065	4065	4065	4065	0
6	20240524	203500	4065	4065	4065	4065	4065	0
7	20240524	203400	4065	4065	4065	4065	4065	0
8	20240524	203300	4065	4065	4065	4065	4065	0
9	20240524	203200	4065	4065	4065	4065	4065	0
10	20240524	203100	4065	4065	4065	4065	4065	0
11	20240524	203000	4065	4065	4065	4065	4065	0
12	20240524	202900	4065	4065	4065	4065	4065	0
13	20240524	202800	4065	4065	4065	4065	4065	0
14	20240524	202700	4065	4065	4065	4065	4065	0
15	20240524	202600	4065	4065	4065	4065	4065	0
16	20240524	202500	4065	4065	4065	4065	4065	0
17	20240524	202400	4065	4065	4065	4065	4065	0
18	20240524	202300	4065	4065	4065	4065	4065	0
19	20240524	202200	4065	4065	4065	4065	4065	0
20	20240524	202100	4065	4065	4065	4065	4065	0
21	20240524	202000	4065	4065	4065	4065	4065	0
22	20240524	201900	4065	4065	4065	4065	4065	0
23	20240524	201800	4065	4065	4065	4065	4065	0
24	20240524	201700	4065	4065	4065	4065	4065	0
25	20240524	201600	4065	4065	4065	4065	4065	0
26	20240524	201500	4065	4065	4065	4065	4065	0
27	20240524	201400	4065	4065	4065	4065	4065	0
28	20240524	201300	4065	4065	4065	4065	4065	0
29	20240524	201200	4065	4065	4065	4065	4065	0
30	20240524	201100	4065	4065	4065	4065	4065	0
31	20240524	201000	4065	4065	4065	4065	4065	0
32	20240524	200900	4065	4065	4065	4065	4065	1
33	20240524	200800	4065	4065	4065	4065	4065	0
34	20240524	200700	4065	4065	4065	4065	4065	0
35	20240524	200600	4065	4065	4065	4065	4065	0
36	20240524	200500	4065	4065	4065	4065	4065	0
37	20240524	200400	4065	4065	4065	4065	4065	0
38	20240524	200300	4065	4065	4065	4065	4065	0
39	20240524	200200	4065	4065	4065	4065	4065	0
40	20240524	200100	4065	4065	4065	4065	4065	0
41	20240524	200000	4065	4065	4065	4065	4065	0
42	20240524	195900	4065	4065	4065	4065	4065	0
43	20240524	195800	4065	4065	4065	4065	4065	0
44	20240524	195700	4065	4065	4065	4065	4065	0
45	20240524	195600	4065	4065	4065	4065	4065	0
46	20240524	195500	4065	4065	4065	4065	4065	0
47	20240524	195400	4065	4065	4065	4065	4065	0
48	20240524	195300	4065	4065	4065	4065	4065	0
49	20240524	195200	4065	4065	4065	4065	4065	0
50	20240524	195100	4065	4065	4065	4065	4065	0
51	20240524	195000	4065	4065	4065	4065	4065	0
52	20240524	194900	4065	4065	4065	4065	4065	0
53	20240524	194800	4065	4065	4065	4065	4065	0
54	20240524	194700	4065	4065	4065	4065	4065	0
55	20240524	194600	4065	4065	4065	4065	4065	0
56	20240524	194500	4065	4065	4065	4065	4065	0
57	20240524	194400	4065	4065	4065	4065	4065	0
58	20240524	194300	4065	4065	4065	4065	4065	0
59	20240524	194200	4065	4065	4065	4065	4065	0
60	20240524	194100	4065	4065	4065	4065	4065	0
61	20240524	194000	4065	4065	4065	4065	4065	0
62	20240524	193900	4065	4065	4065	4065	4065	1
63	20240524	193800	4065	4065	4065	4065	4065	0
64	20240524	193700	4065	4065	4065	4065	4065	0
65	20240524	193600	4065	4065	4065	4065	4065	0
66	20240524	193500	4065	4065	4065	4065	4065	0
67	20240524	193400	4065	4065	4065	4065	4065	0
68	20240524	193300	4065	4065	4065	4065	4065	0
69	20240524	193200	4065	4065	4065	4065	4065	0
70	20240524	193100	4065	4065	4065	4065	4065	0
71	20240524	193000	4065	4065	4065	4065	4065	0
72	20240524	192900	4065	4065	4065	4065	4065	0
73	20240524	192800	4065	4065	4065	4065	4065	0
74	20240524	192700	4065	4065	4065	4065	4065	0
75	20240524	192600	4065	4065	4065	4065	4065	0
76	20240524	192500	4065	4065	4065	4065	4065	0
77	20240524	192400	4065	4065	4065	4065	4065	0
78	20240524	192300	4065	4065	4065	4065	4065	0
79	20240524	192200	4065	4065	4065	4065	4065	0
80	20240524	192100	4065	4065	4065	4065	4065	0
81	20240524	192000	4065	4065	4065	4065	4065	0
82	20240524	191900	4065	4065	4065	4065	4065	0
83	20240524	191800	4065	4065	4065	4065	4065	0
84	20240524	191700	4065	4065	4065	4065	4065	0
85	20240524	191600	4065	4065	4065	4065	4065	0
86	20240524	191500	4065	4065	4065	4065	4065	0
87	20240524	191400	4065	4065	4065	4065	4065	0
88	20240524	191300	4065	4065	4065	4065	4065	0
89	20240524	191200	4065	4065	4065	4065	4065	0
90	20240524	191100	4065	4065	4065	4065	4065	0
91	20240524	191000	4065	4065	4065	4065	4065	0
92	20240524	190900	4065	4065	4065	4065	4065	1
93	20240524	190800	4065	4065	4065	4065	4065	0
94	20240524	190700	4065	4065	4065	4065	4065	0
95	20240524	190600	4065	4065	4065	4065	4065	0
96	20240524	190500	4065	4065	4065	4065	4065	0
97	20240524	190400	4065	4065	4065	4065	4065	0
98	20240524	190300	4065	4065	4065	4065	4065	0
99	20240524	190200	4065	4065	4065	4065	4065	0
100	20240524	190100	4065	4065	4065	4065	4065	0
101	20240524	190000	4065	4065	4065	4065	4065	0
102	20240524	185900	4065	4065	4065	4065	4065	0
103	20240524	185800	4065	4065	4065	4065	4065	0
104	20240524	185700	4065	4065	4065	4065	4065	0
105	20240524	185600	4065	4065	4065	4065	4065	0
106	20240524	185500	4065	4065	4065	4065	4065	0
107	20240524	185400	4065	4065	4065	4065	4065	0
108	20240524	185300	4065	4065	4065	4065	4065	0
109	20240524	185200	4065	4065	4065	4065	4065	0
110	20240524	185100	4065	4065	4065	4065	4065	0
111	20240524	185000	4065	4065	4065	4065	4065	0
112	20240524	184900	4065	4065	4065	4065	4065	0
113	20240524	184800	4065	4065	4065	4065	4065	0
114	20240524	184700	4065	4065	4065	4065	4065	0
115	20240524	184600	4065	4065	4065	4065	4065	0
116	20240524	184500	4065	4065	4065	4065	4065	0
117	20240524	184400	4065	4065	4065	4065	4065	0
118	20240524	184300	4065	4065	4065	4065	4065	0
119	20240524	184200	4065	4065	4065	4065	4065	0
120	20240524	184100	4065	4065	4065	4065	4065	0
121	20240524	184000	4065	4065	4065	4065	4065	0
122	20240524	183900	4065	4065	4065	4065	4065	1
123	20240524	183800	4065	4065	4065	4065	4065	0
124	20240524	183700	4065	4065	4065	4065	4065	0
125	20240524	183600	4065	4065	4065	4065	4065	0
126	20240524	183500	4065	4065	4065	4065	4065	0
127	20240524	183400	4065	4065	4065	4065	4065	0
128	20240524	183300	4065	4065	4065	4065	4065	0
129	20240524	183200	4065	4065	4065	4065	4065	0
130	20240524	183100	4065	4065	4065	4065	4065	0
131	20240524	183000	4065	4065	4065	4065	4065	0
132	20240524	182900	4065	4065	4065	4065	4065	0
133	20240524	182800	4065	4065	4065	4065	4065	0
134	20240524	182700	4065	4065	4065	4065	4065	0
135	20240524	182600	4065	4065	4065	4065	4065	0
136	20240524	182500	4065	4065	4065	4065	4065	0
137	20240524	182400	4065	4065	4065	4065	4065	0
138	20240524	182300	4065	4065	4065	4065	4065	0
139	20240524	182200	4065	4065	4065	4065	4065	0
140	20240524	182100	4065	4065	4065	4065	4065	0
141	20240524	182000	4065	4065	4065	4065	4065	0
142	20240524	181900	4065	4065	4065	4065	4065	0
143	20240524	181800	4065	4065	4065	4065	4065	0
144	20240524	181700	4065	4065	4065	4065	4065	0
145	20240524	181600	4065	4065	4065	4065	4065	0
146	20240524	181500	4065	4065	4065	4065	4065	0
147	20240524	181400	4065	4065	4065	4065	4065	0
148	20240524	181300	4065	4065	4065	4065	4065	0
149	20240524	181200	4065	4065	4065	4065	4065	0
150	20240524	181100	4065	4065	4065	4065	4065	0
151	20240524	181000	4065	4065	4065	4065	4065	0
152	20240524	180900	4065	4065	4065	4065	4065	1
153	20240524	180800	4065	4065	4065	4065	4065	0
154	20240524	180700	4065	4065	4065	4065	4065	0
155	20240524	180600	4065	4065	4065	4065	4065	0
156	20240524	180500	4065	4065	4065	4065	4065	0
157	20240524	180400	4065	4065	4065	4065	4065	0
158	20240524	180300	4065	4065	4065	4065	4065	0
159	20240524	180200	4065	4065	4065	4065	4065	0
160	20240524	180100	4065	4065	4065	4065	4065	0
161	20240524	180000	4065	4065	4065	4065	4065	0
162	20240524	175900	4065	4065	4065	4065	4065	0
163	20240524	175800	4065	4065	4065	4065	4065	0
164	20240524	175700	4065	4065	4065	4065	4065	0
165	20240524	175600	4065	4065	4065	4065	4065	0
166	20240524	175500	4065	4065	4065	4065	4065	0
167	20240524	175400	4065	4065	4065	4065	4065	0
168	20240524	175300	4065	4065	4065	4065	4065	0
169	20240524	175200	4065	4065	4065	4065	4065	0
170	20240524	175100	4065	4065	4065	4065	4065	0
171	20240524	175000	4065	4065	4065	4065	4065	0
172	20240524	174900	4065	4065	4065	4065	4065	0
173	20240524	174800	4065	4065	4065	4065	4065	0
174	20240524	174700	4065	4065	4065	4065	4065	0
175	20240524	174600	4065	4065	4065	4065	4065	0
176	20240524	174500	4065	4065	4065	4065	4065	0
177	20240524	174400	4065	4065	4065	4065	4065	0
178	20240524	174300	4065	4065	4065	4065	4065	0
179	20240524	174200	4065	4065	4065	4065	4065	0
180	20240524	174100	4065	4065	4065	4065	4065	0
181	20240524	174000	4065	4065	4065	4065	4065	0
182	20240524	173900	4065	4065	4065	4065	4065	1
183	20240524	173800	4065	4065	4065	4065	4065	0
184	20240524	173700	4065	4065	4065	4065	4065	0
185	20240524	173600	4065	4065	4065	4065	4065	0
186	20240524	173500	4065	4065	4065	4065	4065	0
187	20240524	173400	4065	4065	4065	4065	4065	0
188	20240524	173300	4065	4065	4065	4065	4065	0
189	20240524	173200	4065	4065	4065	4065	4065	0
190	20240524	173100	4065	4065	4065	4065	4065	0
191	20240524	173000	4065	4065	4065	4065	4065	0
192	20240524	172900	4065	4065	4065	4065	4065	0
193	20240524	172800	4065	4065	4065	4065	4065	0
194	20240524	172700	4065	4065	4065	4065	4065	0
195	20240524	172600	4065	4065	4065	4065	4065	0
196	20240524	172500	4065	4065	4065	4065	4065	0
197	20240524	172400	4065	4065	4065	4065	4065	0
198	20240524	172300	4065	4065	4065	4065	4065	0
199	20240524	172200	4065	4065	4065	4065	4065	0
200	20240524	172100	4065	4065	4065	4065	4065	0
201	20240524	172000	4065	4065	4065	4065	4065	0
202	20240524	171900	4065	4065	4065	4065	4065	0
203	20240524	171800	4065	4065	4065	4065	4065	0
204	20240524	171700	4065	4065	4065	4065	4065	0
205	20240524	171600	4065	4065	4065	4065	4065	0
206	20240524	171500	4065	4065	4065	4065	4065	0
207	20240524	171400	4065	4065	4065	4065	4065	0
208	20240524	171300	4065	4065	4065	4065	4065	0
209	20240524	171200	4065	4065	4065	4065	4065	0
210	20240524	171100	4065	4065	4065	4065	4065	0
211	20240524	171000	4065	4065	4065	4065	4065	0
212	20240524	170900	4065	4065	4065	4065	4065	1
213	20240524	170800	4065	4065	4065	4065	4065	0
214	20240524	170700	4065	4065	4065	4065	4065	0
215	20240524	170600	4065	4065	4065	4065	4065	0
216	20240524	170500	4065	4065	4065	4065	4065	0
217	20240524	170400	4065	4065	4065	4065	4065	0
218	20240524	170300	4065	4065	4065	4065	4065	0
219	20240524	170200	4065	4065	4065	4065	4065	0
220	20240524	170100	4065	4065	4065	4065	4065	0
221	20240524	170000	4065	4065	4065	4065	4065	0
222	20240524	165900	4065	4065	4065	4065	4065	0
223	20240524	165800	4065	4065	4065	4065	4065	0
224	20240524	165700	4065	4065	4065	4065	4065	0
225	20240524	165600	4065	4065	4065	4065	4065	0
226	20240524	165500	4065	4065	4065	4065	4065	0
227	20240524	165400	4065	4065	4065	4065	4065	0
228	20240524	165300	4065	4065	4065	4065	4065	0
229	20240524	165200	4065	4065	4065	4065	4065	0
230	20240524	165100	4065	4065	4065	4065	4065	0
231	20240524	165000	4065	4065	4065	4065	4065	0
232	20240524	164900	4065	4065	4065	4065	4065	0
233	20240524	164800	4065	4065	4065	4065	4065	0
234	20240524	164700	4065	4065	4065	4065	4065	0
235	20240524	164600	4065	4065	4065	4065	4065	0
236	20240524	164500	4065	4065	4065	4065	4065	0
237	20240524	164400	4065	4065	4065	4065	4065	0
238	20240524	164300	4065	4065	4065	4065	4065	0
239	20240524	164200	4065	4065	4065	4065	4065	0
240	20240524	164100	4065	4065	4065	4065	4065	0
241	20240524	164000	4065	4065	4065	4065	4065	0
242	20240524	163900	4065	4065	4065	4065	4065	1
243	20240524	163800	4065	4065	4065	4065	4065	0
244	20240524	163700	4065	4065	4065	4065	4065	0
245	20240524	163600	4065	4065	4065	4065	4065	0
246	20240524	163500	4065	4065	4065	4065	4065	0
247	20240524	163400	4065	4065	4065	4065	4065	0
248	20240524	163300	4065	4065	4065	4065	4065	0
249	20240524	163200	4065	4065	4065	4065	4065	0
250	20240524	163100	4065	4065	4065	4065	4065	0
251	20240524	163000	4065	4065	4065	4065	4065	0
252	20240524	162900	4065	4065	4065	4065	4065	0
253	20240524	162800	4065	4065	4065	4065	4065	0
254	20240524	162700	4065	4065	4065	4065	4065	0
255	20240524	162600	4065	4065	4065	4065	4065	0
256	20240524	162500	4065	4065	4065	4065	4065	0
257	20240524	162400	4065	4065	4065	4065	4065	0
258	20240524	162300	4065	4065	4065	4065	4065	0
259	20240524	162200	4065	4065	4065	4065	4065	0
260	20240524	162100	4065	4065	4065	4065	4065	0
261	20240524	162000	4065	4065	4065	4065	4065	0
262	20240524	161900	4065	4065	4065	4065	4065	0
263	20240524	161800	4065	4065	4065	4065	4065	0
264	20240524	161700	4065	4065	4065	4065	4065	0
265	20240524	161600	4065	4065	4065	4065	4065	0
266	20240524	161500	4065	4065	4065	4065	4065	0
267	20240524	161400	4065	4065	4065	4065	4065	0
268	20240524	161300	4065	4065	4065	4065	4065	0
269	20240524	161200	4065	4065	4065	4065	4065	0
270	20240524	161100	4065	4065	4065	4065	4065	0
271	20240524	161000	4065	4065	4065	4065	4065	0
272	20240524	160900	4065	4065	4065	4065	4065	1
273	20240524	160800	4065	4065	4065	4065	4065	0
274	20240524	160700	4065	4065	4065	4065	4065	0
275	20240524	160600	4065	4065	4065	4065	4065	0
276	20240524	160500	4065	4065	4065	4065	4065	0
277	20240524	160400	4065	4065	4065	4065	4065	0
278	20240524	160300	4065	4065	4065	4065	4065	0
279	20240524	160200	4065	4065	4065	4065	4065	0
280	20240524	160100	4065	4065	4065	4065	4065	0
281	20240524	160000	4065	4065	4065	4065	4065	0
282	20240524	155900	4065	4065	4065	4065	4065	0
283	20240524	155800	4065	4065	4065	4065	4065	0
284	20240524	155700	4065	4065	4065	4065	4065	0
285	20240524	155600	4065	4065	4065	4065	4065	0
286	20240524	155500	4065	4065	4065	4065	4065	0
287	20240524	155400	4065	4065	4065	4065	4065	0
288	20240524	155300	4065	4065	4065	4065	4065	0
289	20240524	155200	4065	4065	4065	4065	4065	0
290	20240524	155100	4065	4065	4065	4065	4065	0
291	20240524	155000	4065	4065	4065	4065	4065	0
292	20240524	154900	4065	4065	4065	4065	4065	0
293	20240524	154800	4065	4065	4065	4065	4065	0
294	20240524	154700	4065	4065	4065	4065	4065	0
295	20240524	154600	4065	4065	4065	4065	4065	0
296	20240524	154500	4065	4065	4065	4065	4065	0
297	20240524	154400	4065	4065	4065	4065	4065	0
298	20240524	154300	4065	4065	4065	4065	4065	0
299	20240524	154200	4065	4065	4065	4065	4065	0
300	20240524	154100	4065	4065	4065	4065	4065	0
301	20240524	154000	4065	4065	4065	4065	4065	0
302	20240524	153900	4065	4065	4065	4065	4065	1
303	20240524	153800	4065	4065	4065	4065	4065	0
304	20240524	153700	4065	4065	4065	4065	4065	0
305	20240524	153600	4065	4065	4065	4065	4065	0
306	20240524	153500	4065	4065	4065	4065	4065	0
307	20240524	153400	4065	4065	4065	4065	4065	0
308	20240524	153300	4065	4065	4065	4065	4065	0
309	20240524	153200	4065	4065	4065	4065	4065	0
310	20240524	153100	4065	4065	4065	4065	4065	0
311	20240524	153000	4065	4065	4065	4065	4065	1
312	20240524	152900	0	3645	3645	3645	3645	0
313	20240524	152800	0	3645	3645	3645	3645	0
314	20240524	152700	0	3645	3645	3645	3645	0
315	20240524	152600	0	3645	3645	3645	3645	0
316	20240524	152500	0	3645	3645	3645	3645	0
317	20240524	152400	0	3645	3645	3645	3645	0
318	20240524	152300	0	3645	3645	3645	3645	0
319	20240524	152200	0	3645	3645	3645	3645	0
320	20240524	152100	0	3645	3645	3645	3645	0
321	20240524	152000	0	3645	3645	3645	3645	0
322	20240524	151900	0	3645	3645	3645	3645	0
323	20240524	151800	0	3645	3645	3645	3645	0
324	20240524	151700	0	3645	3645	3645	3645	0
325	20240524	151600	0	3645	3645	3645	3645	0
326	20240524	151500	0	3645	3645	3645	3645	0
327	20240524	151400	0	3645	3645	3645	3645	0
328	20240524	151300	0	3645	3645	3645	3645	0
329	20240524	151200	0	3645	3645	3645	3645	0
330	20240524	151100	0	3645	3645	3645	3645	0
331	20240524	151000	0	3645	3645	3645	3645	0
332	20240524	150900	0	3645	3645	3645	3645	0
333	20240524	150800	0	3645	3645	3645	3645	0
334	20240524	150700	0	3645	3645	3645	3645	0
335	20240524	150600	0	3645	3645	3645	3645	0
336	20240524	150500	0	3645	3645	3645	3645	0
337	20240524	150400	0	3645	3645	3645	3645	0
338	20240524	150300	0	3645	3645	3645	3645	0
339	20240524	150200	0	3645	3645	3645	3645	0
340	20240524	150100	0	3645	3645	3645	3645	0
341	20240524	150000	0	3645	3645	3645	3645	0
342	20240524	145900	0	3645	3645	3645	3645	0
343	20240524	145800	0	3645	3645	3645	3645	0
344	20240524	145700	0	3645	3645	3645	3645	0
345	20240524	145600	0	3645	3645	3645	3645	0
346	20240524	145500	0	3645	3645	3645	3645	0
347	20240524	145400	0	3645	3645	3645	3645	0
348	20240524	145300	0	3645	3645	3645	3645	0
349	20240524	145200	0	3645	3645	3645	3645	0
350	20240524	145100	0	3645	3645	3645	3645	0
351	20240524	145000	0	3645	3645	3645	3645	0
352	20240524	144900	0	3645	3645	3645	3645	0
353	20240524	144800	0	3645	3645	3645	3645	0
354	20240524	144700	0	3645	3645	3645	3645	0
355	20240524	144600	0	3645	3645	3645	3645	0
356	20240524	144500	0	3645	3645	3645	3645	0
357	20240524	144400	0	3645	3645	3645	3645	0
358	20240524	144300	0	3645	3645	3645	3645	0
359	20240524	144200	0	3645	3645	3645	3645	0
360	20240524	144100	0	3645	3645	3645	3645	0
361	20240524	144000	0	3645	3645	3645	3645	0
362	20240524	143900	0	3645	3645	3645	3645	0
363	20240524	143800	0	3645	3645	3645	3645	0
364	20240524	143700	0	3645	3645	3645	3645	0
365	20240524	143600	0	3645	3645	3645	3645	0
366	20240524	143500	0	3645	3645	3645	3645	0
367	20240524	143400	0	3645	3645	3645	3645	0
368	20240524	143300	0	3645	3645	3645	3645	0
369	20240524	143200	0	3645	3645	3645	3645	0
370	20240524	143100	0	3645	3645	3645	3645	0
371	20240524	143000	0	3645	3645	3645	3645	0
372	20240524	142900	0	3645	3645	3645	3645	0
373	20240524	142800	0	3645	3645	3645	3645	0
374	20240524	142700	0	3645	3645	3645	3645	0
375	20240524	142600	0	3645	3645	3645	3645	0
376	20240524	142500	0	3645	3645	3645	3645	0
377	20240524	142400	0	3645	3645	3645	3645	0
378	20240524	142300	0	3645	3645	3645	3645	0
379	20240524	142200	0	3645	3645	3645	3645	0
380	20240524	142100	0	3645	3645	3645	3645	0
381	20240524	142000	0	3645	3645	3645	3645	0
382	20240524	141900	0	3645	3645	3645	3645	0
383	20240524	141800	0	3645	3645	3645	3645	0
384	20240524	141700	0	3645	3645	3645	3645	0
385	20240524	141600	0	3645	3645	3645	3645	0
386	20240524	141500	0	3645	3645	3645	3645	0
387	20240524	141400	0	3645	3645	3645	3645	0
388	20240524	141300	0	3645	3645	3645	3645	0
389	20240524	141200	0	3645	3645	3645	3645	0
390	20240524	141100	0	3645	3645	3645	3645	0
391	20240524	141000	0	3645	3645	3645	3645	0
392	20240524	140900	0	3645	3645	3645	3645	0
393	20240524	140800	0	3645	3645	3645	3645	0
394	20240524	140700	0	3645	3645	3645	3645	0
395	20240524	140600	0	3645	3645	3645	3645	0
396	20240524	140500	0	3645	3645	3645	3645	0
397	20240524	140400	0	3645	3645	3645	3645	0
398	20240524	140300	0	3645	3645	3645	3645	0
399	20240524	140200	0	3645	3645	3645	3645	0
400	20240524	140100	0	3645	3645	3645	3645	0
401	20240524	140000	0	3645	3645	3645	3645	0
402	20240524	135900	0	3645	3645	3645	3645	0
403	20240524	135800	0	3645	3645	3645	3645	0
404	20240524	135700	0	3645	3645	3645	3645	0
405	20240524	135600	0	3645	3645	3645	3645	0
406	20240524	135500	0	3645	3645	3645	3645	0
407	20240524	135400	0	3645	3645	3645	3645	0
408	20240524	135300	0	3645	3645	3645	3645	0
409	20240524	135200	0	3645	3645	3645	3645	0
410	20240524	135100	0	3645	3645	3645	3645	0
411	20240524	135000	0	3645	3645	3645	3645	0
412	20240524	134900	0	3645	3645	3645	3645	0
413	20240524	134800	0	3645	3645	3645	3645	0
414	20240524	134700	0	3645	3645	3645	3645	0
415	20240524	134600	0	3645	3645	3645	3645	0
416	20240524	134500	0	3645	3645	3645	3645	0
417	20240524	134400	0	3645	3645	3645	3645	0
418	20240524	134300	0	3645	3645	3645	3645	0
419	20240524	134200	0	3645	3645	3645	3645	0
420	20240524	134100	0	3645	3645	3645	3645	0
421	20240524	134000	0	3645	3645	3645	3645	0
422	20240524	133900	0	3645	3645	3645	3645	0
423	20240524	133800	0	3645	3645	3645	3645	0
424	20240524	133700	0	3645	3645	3645	3645	0
425	20240524	133600	0	3645	3645	3645	3645	0
426	20240524	133500	0	3645	3645	3645	3645	0
427	20240524	133400	0	3645	3645	3645	3645	0
428	20240524	133300	0	3645	3645	3645	3645	0
429	20240524	133200	0	3645	3645	3645	3645	0
430	20240524	133100	0	3645	3645	3645	3645	0
431	20240524	133000	0	3645	3645	3645	3645	0
432	20240524	132900	0	3645	3645	3645	3645	0
433	20240524	132800	0	3645	3645	3645	3645	0
434	20240524	132700	0	3645	3645	3645	3645	0
435	20240524	132600	0	3645	3645	3645	3645	0
436	20240524	132500	0	3645	3645	3645	3645	0
437	20240524	132400	0	3645	3645	3645	3645	0
438	20240524	132300	0	3645	3645	3645	3645	0
439	20240524	132200	0	3645	3645	3645	3645	0
440	20240524	132100	0	3645	3645	3645	3645	0
441	20240524	132000	0	3645	3645	3645	3645	0
442	20240524	131900	0	3645	3645	3645	3645	0
443	20240524	131800	0	3645	3645	3645	3645	0
444	20240524	131700	0	3645	3645	3645	3645	0
445	20240524	131600	0	3645	3645	3645	3645	0
446	20240524	131500	0	3645	3645	3645	3645	0
447	20240524	131400	0	3645	3645	3645	3645	0
448	20240524	131300	0	3645	3645	3645	3645	0
449	20240524	131200	0	3645	3645	3645	3645	0
450	20240524	131100	0	3645	3645	3645	3645	0
451	20240524	131000	0	3645	3645	3645	3645	0
452	20240524	130900	0	3645	3645	3645	3645	0
453	20240524	130800	0	3645	3645	3645	3645	0
454	20240524	130700	0	3645	3645	3645	3645	0
455	20240524	130600	0	3645	3645	3645	3645	0
456	20240524	130500	0	3645	3645	3645	3645	0
457	20240524	130400	0	3645	3645	3645	3645	0
458	20240524	130300	0	3645	3645	3645	3645	0
459	20240524	130200	0	3645	3645	3645	3645	0
460	20240524	130100	0	3645	3645	3645	3645	0
461	20240524	130000	0	3645	3645	3645	3645	0
462	20240524	125900	0	3645	3645	3645	3645	0
463	20240524	125800	0	3645	3645	3645	3645	0
464	20240524	125700	0	3645	3645	3645	3645	0
465	20240524	125600	0	3645	3645	3645	3645	0
466	20240524	125500	0	3645	3645	3645	3645	0
467	20240524	125400	0	3645	3645	3645	3645	0
468	20240524	125300	0	3645	3645	3645	3645	0
469	20240524	125200	0	3645	3645	3645	3645	0
470	20240524	125100	0	3645	3645	3645	3645	0
471	20240524	125000	0	3645	3645	3645	3645	0
472	20240524	124900	0	3645	3645	3645	3645	0
473	20240524	124800	0	3645	3645	3645	3645	0
474	20240524	124700	0	3645	3645	3645	3645	0
475	20240524	124600	0	3645	3645	3645	3645	0
476	20240524	124500	0	3645	3645	3645	3645	0
477	20240524	124400	0	3645	3645	3645	3645	0
478	20240524	124300	0	3645	3645	3645	3645	0
479	20240524	124200	0	3645	3645	3645	3645	0
480	20240524	124100	0	3645	3645	3645	3645	0
481	20240524	124000	0	3645	3645	3645	3645	0
482	20240524	123900	0	3645	3645	3645	3645	0
483	20240524	123800	0	3645	3645	3645	3645	0
484	20240524	123700	0	3645	3645	3645	3645	0
485	20240524	123600	0	3645	3645	3645	3645	0
486	20240524	123500	0	3645	3645	3645	3645	0
487	20240524	123400	0	3645	3645	3645	3645	0
488	20240524	123300	0	3645	3645	3645	3645	0
489	20240524	123200	0	3645	3645	3645	3645	0
490	20240524	123100	0	3645	3645	3645	3645	0
491	20240524	123000	0	3645	3645	3645	3645	0
492	20240524	122900	0	3645	3645	3645	3645	0
493	20240524	122800	0	3645	3645	3645	3645	0
494	20240524	122700	0	3645	3645	3645	3645	0
495	20240524	122600	0	3645	3645	3645	3645	0
496	20240524	122500	0	3645	3645	3645	3645	0
497	20240524	122400	0	3645	3645	3645	3645	0
498	20240524	122300	0	3645	3645	3645	3645	0
499	20240524	122200	0	3645	3645	3645	3645	0
500	20240524	122100	0	3645	3645	3645	3645	0
501	20240524	122000	0	3645	3645	3645	3645	0
502	20240524	121900	0	3645	3645	3645	3645	0
503	20240524	121800	0	3645	3645	3645	3645	0
504	20240524	121700	0	3645	3645	3645	3645	0
505	20240524	121600	0	3645	3645	3645	3645	0
506	20240524	121500	0	3645	3645	3645	3645	0
507	20240524	121400	0	3645	3645	3645	3645	0
508	20240524	121300	0	3645	3645	3645	3645	0
509	20240524	121200	0	3645	3645	3645	3645	0
510	20240524	121100	0	3645	3645	3645	3645	0
511	20240524	121000	0	3645	3645	3645	3645	0
512	20240524	120900	0	3645	3645	3645	3645	0
513	20240524	120800	0	3645	3645	3645	3645	0
514	20240524	120700	0	3645	3645	3645	3645	0
515	20240524	120600	0	3645	3645	3645	3645	0
516	20240524	120500	0	3645	3645	3645	3645	0
517	20240524	120400	0	3645	3645	3645	3645	0
518	20240524	120300	0	3645	3645	3645	3645	0
519	20240524	120200	0	3645	3645	3645	3645	0
520	20240524	120100	0	3645	3645	3645	3645	0
521	20240524	120000	0	3645	3645	3645	3645	0
522	20240524	115900	0	3645	3645	3645	3645	0
523	20240524	115800	0	3645	3645	3645	3645	0
524	20240524	115700	0	3645	3645	3645	3645	0
525	20240524	115600	0	3645	3645	3645	3645	0
526	20240524	115500	0	3645	3645	3645	3645	0
527	20240524	115400	0	3645	3645	3645	3645	0
528	20240524	115300	0	3645	3645	3645	3645	0
529	20240524	115200	0	3645	3645	3645	3645	0
530	20240524	115100	0	3645	3645	3645	3645	0
531	20240524	115000	0	3645	3645	3645	3645	0
532	20240524	114900	0	3645	3645	3645	3645	0
533	20240524	114800	0	3645	3645	3645	3645	0
534	20240524	114700	0	3645	3645	3645	3645	0
535	20240524	114600	0	3645	3645	3645	3645	0
536	20240524	114500	0	3645	3645	3645	3645	0
537	20240524	114400	0	3645	3645	3645	3645	0
538	20240524	114300	0	3645	3645	3645	3645	0
539	20240524	114200	0	3645	3645	3645	3645	0
540	20240524	114100	0	3645	3645	3645	3645	0
541	20240524	114000	0	3645	3645	3645	3645	0
542	20240524	113900	0	3645	3645	3645	3645	0
543	20240524	113800	0	3645	3645	3645	3645	0
544	20240524	113700	0	3645	3645	3645	3645	0
545	20240524	113600	0	3645	3645	3645	3645	0
546	20240524	113500	0	3645	3645	3645	3645	0
547	20240524	113400	0	3645	3645	3645	3645	0
548	20240524	113300	0	3645	3645	3645	3645	0
549	20240524	113200	0	3645	3645	3645	3645	0
550	20240524	113100	0	3645	3645	3645	3645	0
551	20240524	113000	0	3645	3645	3645	3645	0
552	20240524	112900	0	3645	3645	3645	3645	0
553	20240524	112800	0	3645	3645	3645	3645	0
554	20240524	112700	0	3645	3645	3645	3645	0
555	20240524	112600	0	3645	3645	3645	3645	0
556	20240524	112500	0	3645	3645	3645	3645	0
557	20240524	112400	0	3645	3645	3645	3645	0
558	20240524	112300	0	3645	3645	3645	3645	0
559	20240524	112200	0	3645	3645	3645	3645	0
560	20240524	112100	0	3645	3645	3645	3645	0
561	20240524	112000	0	3645	3645	3645	3645	0
562	20240524	111900	0	3645	3645	3645	3645	0
563	20240524	111800	0	3645	3645	3645	3645	0
564	20240524	111700	0	3645	3645	3645	3645	0
565	20240524	111600	0	3645	3645	3645	3645	0
566	20240524	111500	0	3645	3645	3645	3645	0
567	20240524	111400	0	3645	3645	3645	3645	0
568	20240524	111300	0	3645	3645	3645	3645	0
569	20240524	111200	0	3645	3645	3645	3645	0
570	20240524	111100	0	3645	3645	3645	3645	0
571	20240524	111000	0	3645	3645	3645	3645	0
572	20240524	110900	0	3645	3645	3645	3645	0
573	20240524	110800	0	3645	3645	3645	3645	0
574	20240524	110700	0	3645	3645	3645	3645	0
575	20240524	110600	0	3645	3645	3645	3645	0
576	20240524	110500	0	3645	3645	3645	3645	0
577	20240524	110400	0	3645	3645	3645	3645	0
578	20240524	110300	0	3645	3645	3645	3645	0
579	20240524	110200	0	3645	3645	3645	3645	0
580	20240524	110100	0	3645	3645	3645	3645	0
581	20240524	110000	0	3645	3645	3645	3645	0
582	20240524	105900	0	3645	3645	3645	3645	0
583	20240524	105800	0	3645	3645	3645	3645	0
584	20240524	105700	0	3645	3645	3645	3645	0
585	20240524	105600	0	3645	3645	3645	3645	0
586	20240524	105500	0	3645	3645	3645	3645	0
587	20240524	105400	0	3645	3645	3645	3645	0
588	20240524	105300	0	3645	3645	3645	3645	0
589	20240524	105200	0	3645	3645	3645	3645	0
590	20240524	105100	0	3645	3645	3645	3645	0
591	20240524	105000	0	3645	3645	3645	3645	0
592	20240524	104900	0	3645	3645	3645	3645	0
593	20240524	104800	0	3645	3645	3645	3645	0
594	20240524	104700	0	3645	3645	3645	3645	0
595	20240524	104600	0	3645	3645	3645	3645	0
596	20240524	104500	0	3645	3645	3645	3645	0
597	20240524	104400	0	3645	3645	3645	3645	0
598	20240524	104300	0	3645	3645	3645	3645	0
599	20240524	104200	0	3645	3645	3645	3645	0
600	20240524	104100	0	3645	3645	3645	3645	0
601	20240524	104000	0	3645	3645	3645	3645	0
602	20240524	103900	0	3645	3645	3645	3645	0
603	20240524	103800	0	3645	3645	3645	3645	0
604	20240524	103700	0	3645	3645	3645	3645	0
605	20240524	103600	0	3645	3645	3645	3645	0
606	20240524	103500	0	3645	3645	3645	3645	0
607	20240524	103400	0	3645	3645	3645	3645	0
608	20240524	103300	0	3645	3645	3645	3645	0
609	20240524	103200	0	3645	3645	3645	3645	0
610	20240524	103100	0	3645	3645	3645	3645	0
611	20240524	103000	0	3645	3645	3645	3645	0
612	20240524	102900	0	3645	3645	3645	3645	0
613	20240524	102800	0	3645	3645	3645	3645	0
614	20240524	102700	0	3645	3645	3645	3645	0
615	20240524	102600	0	3645	3645	3645	3645	0
616	20240524	102500	0	3645	3645	3645	3645	0
617	20240524	102400	0	3645	3645	3645	3645	0
618	20240524	102300	0	3645	3645	3645	3645	0
619	20240524	102200	0	3645	3645	3645	3645	0
620	20240524	102100	0	3645	3645	3645	3645	0
621	20240524	102000	0	3645	3645	3645	3645	0
622	20240524	101900	0	3645	3645	3645	3645	0
623	20240524	101800	0	3645	3645	3645	3645	0
624	20240524	101700	0	3645	3645	3645	3645	0
625	20240524	101600	0	3645	3645	3645	3645	0
626	20240524	101500	0	3645	3645	3645	3645	0
627	20240524	101400	0	3645	3645	3645	3645	0
628	20240524	101300	0	3645	3645	3645	3645	0
629	20240524	101200	0	3645	3645	3645	3645	0
630	20240524	101100	0	3645	3645	3645	3645	0
631	20240524	101000	0	3645	3645	3645	3645	0
632	20240524	100900	0	3645	3645	3645	3645	0
633	20240524	100800	0	3645	3645	3645	3645	0
634	20240524	100700	0	3645	3645	3645	3645	0
635	20240524	100600	0	3645	3645	3645	3645	0
636	20240524	100500	0	3645	3645	3645	3645	0
637	20240524	100400	0	3645	3645	3645	3645	0
638	20240524	100300	0	3645	3645	3645	3645	0
639	20240524	100200	0	3645	3645	3645	3645	0
640	20240524	100100	0	3645	3645	3645	3645	0
641	20240524	100000	0	3645	3645	3645	3645	0
642	20240524	095900	0	3645	3645	3645	3645	0
643	20240524	095800	0	3645	3645	3645	3645	0
644	20240524	095700	0	3645	3645	3645	3645	0
645	20240524	095600	0	3645	3645	3645	3645	0
646	20240524	095500	0	3645	3645	3645	3645	0
647	20240524	095400	0	3645	3645	3645	3645	0
648	20240524	095300	0	3645	3645	3645	3645	0
649	20240524	095200	0	3645	3645	3645	3645	0
650	20240524	095100	0	3645	3645	3645	3645	0
651	20240524	095000	0	3645	3645	3645	3645	0
652	20240524	094900	0	3645	3645	3645	3645	0
653	20240524	094800	0	3645	3645	3645	3645	0
654	20240524	094700	0	3645	3645	3645	3645	0
655	20240524	094600	0	3645	3645	3645	3645	0
656	20240524	094500	0	3645	3645	3645	3645	0
657	20240524	094400	0	3645	3645	3645	3645	0
658	20240524	094300	0	3645	3645	3645	3645	0
659	20240524	094200	0	3645	3645	3645	3645	0
660	20240524	094100	0	3645	3645	3645	3645	0
661	20240524	094000	0	3645	3645	3645	3645	0
662	20240524	093900	0	3645	3645	3645	3645	0
663	20240524	093800	0	3645	3645	3645	3645	0
664	20240524	093700	0	3645	3645	3645	3645	0
665	20240524	093600	0	3645	3645	3645	3645	0
666	20240524	093500	0	3645	3645	3645	3645	0
667	20240524	093400	0	3645	3645	3645	3645	0
668	20240524	093300	0	3645	3645	3645	3645	0
669	20240524	093200	0	3645	3645	3645	3645	0
670	20240524	093100	0	3645	3645	3645	3645	0
671	20240524	093000	0	3645	3645	3645	3645	0
672	20240524	092900	0	3645	3645	3645	3645	0
673	20240524	092800	0	3645	3645	3645	3645	0
674	20240524	092700	0	3645	3645	3645	3645	0
675	20240524	092600	0	3645	3645	3645	3645	0
676	20240524	092500	0	3645	3645	3645	3645	0
677	20240524	092400	0	3645	3645	3645	3645	0
678	20240524	092300	0	3645	3645	3645	3645	0
679	20240524	092200	0	3645	3645	3645	3645	0
680	20240524	092100	0	3645	3645	3645	3645	0
681	20240524	092000	0	3645	3645	3645	3645	0
682	20240524	091900	0	3645	3645	3645	3645	0
683	20240524	091800	0	3645	3645	3645	3645	0
684	20240524	091700	0	3645	3645	3645	3645	0
685	20240524	091600	0	3645	3645	3645	3645	0
686	20240524	091500	0	3645	3645	3645	3645	0
687	20240524	091400	0	3645	3645	3645	3645	0
688	20240524	091300	0	3645	3645	3645	3645	0
689	20240524	091200	0	3645	3645	3645	3645	0
690	20240524	091100	0	3645	3645	3645	3645	0
691	20240524	091000	0	3645	3645	3645	3645	0
692	20240524	090900	0	3645	3645	3645	3645	0
693	20240524	090800	0	3645	3645	3645	3645	0
694	20240524	090700	0	3645	3645	3645	3645	0
695	20240524	090600	0	3645	3645	3645	3645	0
696	20240524	090500	0	3645	3645	3645	3645	0
697	20240524	090400	0	3645	3645	3645	3645	0
698	20240524	090300	0	3645	3645	3645	3645	0
699	20240524	090200	0	3645	3645	3645	3645	0
700	20240524	090100	0	3645	3645	3645	3645	0
701	20240524	090000	0	3645	3645	3645	3645	0