KissMeData/236340/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	204300	1985940	4990	4990	4990	4990	20
3	20240517	204200	1985940	4990	4990	4990	4990	0
4	20240517	204100	1985940	4990	4990	4990	4990	0
5	20240517	204000	1985940	4990	4990	4990	4990	0
6	20240517	203900	1985940	4990	4990	4990	4990	0
7	20240517	203800	1985940	4990	4990	4990	4990	0
8	20240517	203700	1985940	4990	4990	4990	4990	0
9	20240517	203600	1985940	4990	4990	4990	4990	0
10	20240517	203500	1985940	4990	4990	4990	4990	0
11	20240517	203400	1985940	4990	4990	4990	4990	0
12	20240517	203300	1985940	4990	4990	4990	4990	0
13	20240517	203200	1985940	4990	4990	4990	4990	0
14	20240517	203100	1985940	4990	4990	4990	4990	0
15	20240517	203000	1985940	4990	4990	4990	4990	0
16	20240517	202900	1985940	4990	4990	4990	4990	0
17	20240517	202800	1985940	4990	4990	4990	4990	0
18	20240517	202700	1985940	4990	4990	4990	4990	0
19	20240517	202600	1985940	4990	4990	4990	4990	0
20	20240517	202500	1985940	4990	4990	4990	4990	0
21	20240517	202400	1985940	4990	4990	4990	4990	0
22	20240517	202300	1985940	4990	4990	4990	4990	0
23	20240517	202200	1985940	4990	4990	4990	4990	0
24	20240517	202100	1985940	4990	4990	4990	4990	0
25	20240517	202000	1985940	4990	4990	4990	4990	0
26	20240517	201900	1985940	4990	4990	4990	4990	0
27	20240517	201800	1985940	4990	4990	4990	4990	0
28	20240517	201700	1985940	4990	4990	4990	4990	0
29	20240517	201600	1985940	4990	4990	4990	4990	0
30	20240517	201500	1985940	4990	4990	4990	4990	0
31	20240517	201400	1985940	4990	4990	4990	4990	0
32	20240517	201300	1985940	4990	4990	4990	4990	20
33	20240517	201200	1985940	4990	4990	4990	4990	0
34	20240517	201100	1985940	4990	4990	4990	4990	0
35	20240517	201000	1985940	4990	4990	4990	4990	0
36	20240517	200900	1985940	4990	4990	4990	4990	0
37	20240517	200800	1985940	4990	4990	4990	4990	0
38	20240517	200700	1985940	4990	4990	4990	4990	0
39	20240517	200600	1985940	4990	4990	4990	4990	0
40	20240517	200500	1985940	4990	4990	4990	4990	0
41	20240517	200400	1985940	4990	4990	4990	4990	0
42	20240517	200300	1985940	4990	4990	4990	4990	0
43	20240517	200200	1985940	4990	4990	4990	4990	0
44	20240517	200100	1985940	4990	4990	4990	4990	0
45	20240517	200000	1985940	4990	4990	4990	4990	0
46	20240517	195900	1985940	4990	4990	4990	4990	0
47	20240517	195800	1985940	4990	4990	4990	4990	0
48	20240517	195700	1985940	4990	4990	4990	4990	0
49	20240517	195600	1985940	4990	4990	4990	4990	0
50	20240517	195500	1985940	4990	4990	4990	4990	0
51	20240517	195400	1985940	4990	4990	4990	4990	0
52	20240517	195300	1985940	4990	4990	4990	4990	0
53	20240517	195200	1985940	4990	4990	4990	4990	0
54	20240517	195100	1985940	4990	4990	4990	4990	0
55	20240517	195000	1985940	4990	4990	4990	4990	0
56	20240517	194900	1985940	4990	4990	4990	4990	0
57	20240517	194800	1985940	4990	4990	4990	4990	0
58	20240517	194700	1985940	4990	4990	4990	4990	0
59	20240517	194600	1985940	4990	4990	4990	4990	0
60	20240517	194500	1985940	4990	4990	4990	4990	0
61	20240517	194400	1985940	4990	4990	4990	4990	0
62	20240517	194300	1985940	4990	4990	4990	4990	20
63	20240517	194200	1985940	4990	4990	4990	4990	0
64	20240517	194100	1985940	4990	4990	4990	4990	0
65	20240517	194000	1985940	4990	4990	4990	4990	0
66	20240517	193900	1985940	4990	4990	4990	4990	0
67	20240517	193800	1985940	4990	4990	4990	4990	0
68	20240517	193700	1985940	4990	4990	4990	4990	0
69	20240517	193600	1985940	4990	4990	4990	4990	0
70	20240517	193500	1985940	4990	4990	4990	4990	0
71	20240517	193400	1985940	4990	4990	4990	4990	0
72	20240517	193300	1985940	4990	4990	4990	4990	0
73	20240517	193200	1985940	4990	4990	4990	4990	0
74	20240517	193100	1985940	4990	4990	4990	4990	0
75	20240517	193000	1985940	4990	4990	4990	4990	0
76	20240517	192900	1985940	4990	4990	4990	4990	0
77	20240517	192800	1985940	4990	4990	4990	4990	0
78	20240517	192700	1985940	4990	4990	4990	4990	0
79	20240517	192600	1985940	4990	4990	4990	4990	0
80	20240517	192500	1985940	4990	4990	4990	4990	0
81	20240517	192400	1985940	4990	4990	4990	4990	0
82	20240517	192300	1985940	4990	4990	4990	4990	0
83	20240517	192200	1985940	4990	4990	4990	4990	0
84	20240517	192100	1985940	4990	4990	4990	4990	0
85	20240517	192000	1985940	4990	4990	4990	4990	0
86	20240517	191900	1985940	4990	4990	4990	4990	0
87	20240517	191800	1985940	4990	4990	4990	4990	0
88	20240517	191700	1985940	4990	4990	4990	4990	0
89	20240517	191600	1985940	4990	4990	4990	4990	0
90	20240517	191500	1985940	4990	4990	4990	4990	0
91	20240517	191400	1985940	4990	4990	4990	4990	0
92	20240517	191300	1985940	4990	4990	4990	4990	20
93	20240517	191200	1985940	4990	4990	4990	4990	0
94	20240517	191100	1985940	4990	4990	4990	4990	0
95	20240517	191000	1985940	4990	4990	4990	4990	0
96	20240517	190900	1985940	4990	4990	4990	4990	0
97	20240517	190800	1985940	4990	4990	4990	4990	0
98	20240517	190700	1985940	4990	4990	4990	4990	0
99	20240517	190600	1985940	4990	4990	4990	4990	0
100	20240517	190500	1985940	4990	4990	4990	4990	0
101	20240517	190400	1985940	4990	4990	4990	4990	0
102	20240517	190300	1985940	4990	4990	4990	4990	0
103	20240517	190200	1985940	4990	4990	4990	4990	0
104	20240517	190100	1985940	4990	4990	4990	4990	0
105	20240517	190000	1985940	4990	4990	4990	4990	0
106	20240517	185900	1985940	4990	4990	4990	4990	0
107	20240517	185800	1985940	4990	4990	4990	4990	0
108	20240517	185700	1985940	4990	4990	4990	4990	0
109	20240517	185600	1985940	4990	4990	4990	4990	0
110	20240517	185500	1985940	4990	4990	4990	4990	0
111	20240517	185400	1985940	4990	4990	4990	4990	0
112	20240517	185300	1985940	4990	4990	4990	4990	0
113	20240517	185200	1985940	4990	4990	4990	4990	0
114	20240517	185100	1985940	4990	4990	4990	4990	0
115	20240517	185000	1985940	4990	4990	4990	4990	0
116	20240517	184900	1985940	4990	4990	4990	4990	0
117	20240517	184800	1985940	4990	4990	4990	4990	0
118	20240517	184700	1985940	4990	4990	4990	4990	0
119	20240517	184600	1985940	4990	4990	4990	4990	0
120	20240517	184500	1985940	4990	4990	4990	4990	0
121	20240517	184400	1985940	4990	4990	4990	4990	0
122	20240517	184300	1985940	4990	4990	4990	4990	20
123	20240517	184200	1985940	4990	4990	4990	4990	0
124	20240517	184100	1985940	4990	4990	4990	4990	0
125	20240517	184000	1985940	4990	4990	4990	4990	0
126	20240517	183900	1985940	4990	4990	4990	4990	0
127	20240517	183800	1985940	4990	4990	4990	4990	0
128	20240517	183700	1985940	4990	4990	4990	4990	0
129	20240517	183600	1985940	4990	4990	4990	4990	0
130	20240517	183500	1985940	4990	4990	4990	4990	0
131	20240517	183400	1985940	4990	4990	4990	4990	0
132	20240517	183300	1985940	4990	4990	4990	4990	0
133	20240517	183200	1985940	4990	4990	4990	4990	0
134	20240517	183100	1985940	4990	4990	4990	4990	0
135	20240517	183000	1985940	4990	4990	4990	4990	0
136	20240517	182900	1985940	4990	4990	4990	4990	0
137	20240517	182800	1985940	4990	4990	4990	4990	0
138	20240517	182700	1985940	4990	4990	4990	4990	0
139	20240517	182600	1985940	4990	4990	4990	4990	0
140	20240517	182500	1985940	4990	4990	4990	4990	0
141	20240517	182400	1985940	4990	4990	4990	4990	0
142	20240517	182300	1985940	4990	4990	4990	4990	0
143	20240517	182200	1985940	4990	4990	4990	4990	0
144	20240517	182100	1985940	4990	4990	4990	4990	0
145	20240517	182000	1985940	4990	4990	4990	4990	0
146	20240517	181900	1985940	4990	4990	4990	4990	0
147	20240517	181800	1985940	4990	4990	4990	4990	0
148	20240517	181700	1985940	4990	4990	4990	4990	0
149	20240517	181600	1985940	4990	4990	4990	4990	0
150	20240517	181500	1985940	4990	4990	4990	4990	0
151	20240517	181400	1985940	4990	4990	4990	4990	0
152	20240517	181300	1985940	4990	4990	4990	4990	20
153	20240517	181200	1985940	4990	4990	4990	4990	0
154	20240517	181100	1985940	4990	4990	4990	4990	0
155	20240517	181000	1985940	4990	4990	4990	4990	0
156	20240517	180900	1985940	4990	4990	4990	4990	0
157	20240517	180800	1985940	4990	4990	4990	4990	0
158	20240517	180700	1985940	4990	4990	4990	4990	0
159	20240517	180600	1985940	4990	4990	4990	4990	0
160	20240517	180500	1985940	4990	4990	4990	4990	0
161	20240517	180400	1985940	4990	4990	4990	4990	0
162	20240517	180300	1985940	4990	4990	4990	4990	0
163	20240517	180200	1985940	4990	4990	4990	4990	0
164	20240517	180100	1985940	4990	4990	4990	4990	0
165	20240517	180000	1985940	4990	4990	4990	4990	0
166	20240517	175900	1985940	4990	4990	4990	4990	0
167	20240517	175800	1985940	4990	4990	4990	4990	0
168	20240517	175700	1985940	4990	4990	4990	4990	0
169	20240517	175600	1985940	4990	4990	4990	4990	0
170	20240517	175500	1985940	4990	4990	4990	4990	0
171	20240517	175400	1985940	4990	4990	4990	4990	0
172	20240517	175300	1985940	4990	4990	4990	4990	0
173	20240517	175200	1985940	4990	4990	4990	4990	0
174	20240517	175100	1985940	4990	4990	4990	4990	0
175	20240517	175000	1985940	4990	4990	4990	4990	0
176	20240517	174900	1985940	4990	4990	4990	4990	0
177	20240517	174800	1985940	4990	4990	4990	4990	0
178	20240517	174700	1985940	4990	4990	4990	4990	0
179	20240517	174600	1985940	4990	4990	4990	4990	0
180	20240517	174500	1985940	4990	4990	4990	4990	0
181	20240517	174400	1985940	4990	4990	4990	4990	0
182	20240517	174300	1985940	4990	4990	4990	4990	20
183	20240517	174200	1985940	4990	4990	4990	4990	0
184	20240517	174100	1985940	4990	4990	4990	4990	0
185	20240517	174000	1985940	4990	4990	4990	4990	0
186	20240517	173900	1985940	4990	4990	4990	4990	0
187	20240517	173800	1985940	4990	4990	4990	4990	0
188	20240517	173700	1985940	4990	4990	4990	4990	0
189	20240517	173600	1985940	4990	4990	4990	4990	0
190	20240517	173500	1985940	4990	4990	4990	4990	0
191	20240517	173400	1985940	4990	4990	4990	4990	0
192	20240517	173300	1985940	4990	4990	4990	4990	0
193	20240517	173200	1985940	4990	4990	4990	4990	0
194	20240517	173100	1985940	4990	4990	4990	4990	0
195	20240517	173000	1985940	4990	4990	4990	4990	0
196	20240517	172900	1985940	4990	4990	4990	4990	0
197	20240517	172800	1985940	4990	4990	4990	4990	0
198	20240517	172700	1985940	4990	4990	4990	4990	0
199	20240517	172600	1985940	4990	4990	4990	4990	0
200	20240517	172500	1985940	4990	4990	4990	4990	0
201	20240517	172400	1985940	4990	4990	4990	4990	0
202	20240517	172300	1985940	4990	4990	4990	4990	0
203	20240517	172200	1985940	4990	4990	4990	4990	0
204	20240517	172100	1985940	4990	4990	4990	4990	0
205	20240517	172000	1985940	4990	4990	4990	4990	0
206	20240517	171900	1985940	4990	4990	4990	4990	0
207	20240517	171800	1985940	4990	4990	4990	4990	0
208	20240517	171700	1985940	4990	4990	4990	4990	0
209	20240517	171600	1985940	4990	4990	4990	4990	0
210	20240517	171500	1985940	4990	4990	4990	4990	0
211	20240517	171400	1985940	4990	4990	4990	4990	0
212	20240517	171300	1985940	4990	4990	4990	4990	20
213	20240517	171200	1985940	4990	4990	4990	4990	0
214	20240517	171100	1985940	4990	4990	4990	4990	0
215	20240517	171000	1985940	4990	4990	4990	4990	0
216	20240517	170900	1985940	4990	4990	4990	4990	0
217	20240517	170800	1985940	4990	4990	4990	4990	0
218	20240517	170700	1985940	4990	4990	4990	4990	0
219	20240517	170600	1985940	4990	4990	4990	4990	0
220	20240517	170500	1985940	4990	4990	4990	4990	0
221	20240517	170400	1985940	4990	4990	4990	4990	0
222	20240517	170300	1985940	4990	4990	4990	4990	0
223	20240517	170200	1985940	4990	4990	4990	4990	0
224	20240517	170100	1985940	4990	4990	4990	4990	0
225	20240517	170000	1985940	4990	4990	4990	4990	0
226	20240517	165900	1985940	4990	4990	4990	4990	0
227	20240517	165800	1985940	4990	4990	4990	4990	0
228	20240517	165700	1985940	4990	4990	4990	4990	0
229	20240517	165600	1985940	4990	4990	4990	4990	0
230	20240517	165500	1985940	4990	4990	4990	4990	0
231	20240517	165400	1985940	4990	4990	4990	4990	0
232	20240517	165300	1985940	4990	4990	4990	4990	0
233	20240517	165200	1985940	4990	4990	4990	4990	0
234	20240517	165100	1985940	4990	4990	4990	4990	0
235	20240517	165000	1985940	4990	4990	4990	4990	0
236	20240517	164900	1985940	4990	4990	4990	4990	0
237	20240517	164800	1985940	4990	4990	4990	4990	0
238	20240517	164700	1985940	4990	4990	4990	4990	0
239	20240517	164600	1985940	4990	4990	4990	4990	0
240	20240517	164500	1985940	4990	4990	4990	4990	0
241	20240517	164400	1985940	4990	4990	4990	4990	0
242	20240517	164300	1985940	4990	4990	4990	4990	20
243	20240517	164200	1985940	4990	4990	4990	4990	0
244	20240517	164100	1985940	4990	4990	4990	4990	0
245	20240517	164000	1985940	4990	4990	4990	4990	0
246	20240517	163900	1985940	4990	4990	4990	4990	0
247	20240517	163800	1985940	4990	4990	4990	4990	0
248	20240517	163700	1985940	4990	4990	4990	4990	0
249	20240517	163600	1985940	4990	4990	4990	4990	0
250	20240517	163500	1985940	4990	4990	4990	4990	0
251	20240517	163400	1985940	4990	4990	4990	4990	0
252	20240517	163300	1985940	4990	4990	4990	4990	0
253	20240517	163200	1985940	4990	4990	4990	4990	0
254	20240517	163100	1985940	4990	4990	4990	4990	0
255	20240517	163000	1985940	4990	4990	4990	4990	0
256	20240517	162900	1985940	4990	4990	4990	4990	0
257	20240517	162800	1985940	4990	4990	4990	4990	0
258	20240517	162700	1985940	4990	4990	4990	4990	0
259	20240517	162600	1985940	4990	4990	4990	4990	0
260	20240517	162500	1985940	4990	4990	4990	4990	0
261	20240517	162400	1985940	4990	4990	4990	4990	0
262	20240517	162300	1985940	4990	4990	4990	4990	0
263	20240517	162200	1985940	4990	4990	4990	4990	0
264	20240517	162100	1985940	4990	4990	4990	4990	0
265	20240517	162000	1985940	4990	4990	4990	4990	0
266	20240517	161900	1985940	4990	4990	4990	4990	0
267	20240517	161800	1985940	4990	4990	4990	4990	0
268	20240517	161700	1985940	4990	4990	4990	4990	0
269	20240517	161600	1985940	4990	4990	4990	4990	0
270	20240517	161500	1985940	4990	4990	4990	4990	0
271	20240517	161400	1985940	4990	4990	4990	4990	0
272	20240517	161300	1985940	4990	4990	4990	4990	20
273	20240517	161200	1985940	4990	4990	4990	4990	0
274	20240517	161100	1985940	4990	4990	4990	4990	0
275	20240517	161000	1985940	4990	4990	4990	4990	0
276	20240517	160900	1985940	4990	4990	4990	4990	0
277	20240517	160800	1985940	4990	4990	4990	4990	0
278	20240517	160700	1985940	4990	4990	4990	4990	0
279	20240517	160600	1985940	4990	4990	4990	4990	0
280	20240517	160500	1985940	4990	4990	4990	4990	0
281	20240517	160400	1985940	4990	4990	4990	4990	0
282	20240517	160300	1985940	4990	4990	4990	4990	0
283	20240517	160200	1985940	4990	4990	4990	4990	0
284	20240517	160100	1985940	4990	4990	4990	4990	0
285	20240517	160000	1985940	4990	4990	4990	4990	0
286	20240517	155900	1985940	4990	4990	4990	4990	0
287	20240517	155800	1985940	4990	4990	4990	4990	0
288	20240517	155700	1985940	4990	4990	4990	4990	0
289	20240517	155600	1985940	4990	4990	4990	4990	0
290	20240517	155500	1985940	4990	4990	4990	4990	0
291	20240517	155400	1985940	4990	4990	4990	4990	0
292	20240517	155300	1985940	4990	4990	4990	4990	0
293	20240517	155200	1985940	4990	4990	4990	4990	0
294	20240517	155100	1985940	4990	4990	4990	4990	0
295	20240517	155000	1985940	4990	4990	4990	4990	0
296	20240517	154900	1985940	4990	4990	4990	4990	0
297	20240517	154800	1985940	4990	4990	4990	4990	0
298	20240517	154700	1985940	4990	4990	4990	4990	0
299	20240517	154600	1985940	4990	4990	4990	4990	0
300	20240517	154500	1985940	4990	4990	4990	4990	0
301	20240517	154400	1985940	4990	4990	4990	4990	0
302	20240517	154300	1985940	4990	4990	4990	4990	20
303	20240517	154200	1985940	4990	4990	4990	4990	0
304	20240517	154100	1985940	4990	4990	4990	4990	0
305	20240517	154000	1985940	4990	4990	4990	4990	0
306	20240517	153900	1985940	4990	4990	4990	4990	0
307	20240517	153800	1985940	4990	4990	4990	4990	0
308	20240517	153700	1985940	4990	4990	4990	4990	0
309	20240517	153600	1985940	4990	4990	4990	4990	0
310	20240517	153500	1985940	4990	4990	4990	4990	0
311	20240517	153400	1985940	4990	4990	4990	4990	0
312	20240517	153300	1985940	4990	4990	4990	4990	0
313	20240517	153200	1985940	4990	4990	4990	4990	0
314	20240517	153100	1985940	4990	4990	4990	4990	0
315	20240517	153000	1985940	4990	4990	4990	4990	20
316	20240517	152900	1886140	4800	4800	4800	4800	0
317	20240517	152800	1886140	4800	4800	4800	4800	0
318	20240517	152700	1886140	4800	4800	4800	4800	0
319	20240517	152600	1886140	4800	4800	4800	4800	0
320	20240517	152500	1886140	4800	4800	4800	4800	0
321	20240517	152400	1886140	4800	4800	4800	4800	0
322	20240517	152300	1886140	4800	4800	4800	4800	0
323	20240517	152200	1886140	4800	4800	4800	4800	0
324	20240517	152100	1886140	4800	4800	4800	4800	0
325	20240517	152000	1886140	4800	4800	4800	4800	0
326	20240517	151900	1886140	4800	4800	4800	4800	0
327	20240517	151800	1886140	4800	4800	4800	4800	1
328	20240517	151700	1881340	4600	4600	4600	4600	0
329	20240517	151600	1881340	4600	4600	4600	4600	0
330	20240517	151500	1881340	4600	4600	4600	4600	0
331	20240517	151400	1881340	4600	4600	4600	4600	0
332	20240517	151300	1881340	4600	4600	4600	4600	0
333	20240517	151200	1881340	4600	4800	4800	4600	400
334	20240517	151100	15000	5000	5000	5000	5000	0
335	20240517	151000	15000	5000	5000	5000	5000	0
336	20240517	150900	15000	5000	5000	5000	5000	0
337	20240517	150800	15000	5000	5000	5000	5000	0
338	20240517	150700	15000	5000	5000	5000	5000	0
339	20240517	150600	15000	5000	5000	5000	5000	0
340	20240517	150500	15000	5000	5000	5000	5000	0
341	20240517	150400	15000	5000	5000	5000	5000	0
342	20240517	150300	15000	5000	5000	5000	5000	0
343	20240517	150200	15000	5000	5000	5000	5000	0
344	20240517	150100	15000	5000	5000	5000	5000	0
345	20240517	150000	15000	5000	5000	5000	5000	0
346	20240517	145900	15000	5000	5000	5000	5000	0
347	20240517	145800	15000	5000	5000	5000	5000	0
348	20240517	145700	15000	5000	5000	5000	5000	0
349	20240517	145600	15000	5000	5000	5000	5000	0
350	20240517	145500	15000	5000	5000	5000	5000	0
351	20240517	145400	15000	5000	5000	5000	5000	0
352	20240517	145300	15000	5000	5000	5000	5000	0
353	20240517	145200	15000	5000	5000	5000	5000	0
354	20240517	145100	15000	5000	5000	5000	5000	0
355	20240517	145000	15000	5000	5000	5000	5000	0
356	20240517	144900	15000	5000	5000	5000	5000	0
357	20240517	144800	15000	5000	5000	5000	5000	0
358	20240517	144700	15000	5000	5000	5000	5000	0
359	20240517	144600	15000	5000	5000	5000	5000	0
360	20240517	144500	15000	5000	5000	5000	5000	0
361	20240517	144400	15000	5000	5000	5000	5000	0
362	20240517	144300	15000	5000	5000	5000	5000	0
363	20240517	144200	15000	5000	5000	5000	5000	0
364	20240517	144100	15000	5000	5000	5000	5000	0
365	20240517	144000	15000	5000	5000	5000	5000	0
366	20240517	143900	15000	5000	5000	5000	5000	0
367	20240517	143800	15000	5000	5000	5000	5000	0
368	20240517	143700	15000	5000	5000	5000	5000	0
369	20240517	143600	15000	5000	5000	5000	5000	0
370	20240517	143500	15000	5000	5000	5000	5000	0
371	20240517	143400	15000	5000	5000	5000	5000	0
372	20240517	143300	15000	5000	5000	5000	5000	0
373	20240517	143200	15000	5000	5000	5000	5000	0
374	20240517	143100	15000	5000	5000	5000	5000	0
375	20240517	143000	15000	5000	5000	5000	5000	0
376	20240517	142900	15000	5000	5000	5000	5000	0
377	20240517	142800	15000	5000	5000	5000	5000	0
378	20240517	142700	15000	5000	5000	5000	5000	0
379	20240517	142600	15000	5000	5000	5000	5000	0
380	20240517	142500	15000	5000	5000	5000	5000	0
381	20240517	142400	15000	5000	5000	5000	5000	0
382	20240517	142300	15000	5000	5000	5000	5000	0
383	20240517	142200	15000	5000	5000	5000	5000	0
384	20240517	142100	15000	5000	5000	5000	5000	0
385	20240517	142000	15000	5000	5000	5000	5000	0
386	20240517	141900	15000	5000	5000	5000	5000	0
387	20240517	141800	15000	5000	5000	5000	5000	0
388	20240517	141700	15000	5000	5000	5000	5000	0
389	20240517	141600	15000	5000	5000	5000	5000	0
390	20240517	141500	15000	5000	5000	5000	5000	0
391	20240517	141400	15000	5000	5000	5000	5000	0
392	20240517	141300	15000	5000	5000	5000	5000	0
393	20240517	141200	15000	5000	5000	5000	5000	0
394	20240517	141100	15000	5000	5000	5000	5000	0
395	20240517	141000	15000	5000	5000	5000	5000	0
396	20240517	140900	15000	5000	5000	5000	5000	0
397	20240517	140800	15000	5000	5000	5000	5000	0
398	20240517	140700	15000	5000	5000	5000	5000	0
399	20240517	140600	15000	5000	5000	5000	5000	0
400	20240517	140500	15000	5000	5000	5000	5000	0
401	20240517	140400	15000	5000	5000	5000	5000	0
402	20240517	140300	15000	5000	5000	5000	5000	0
403	20240517	140200	15000	5000	5000	5000	5000	0
404	20240517	140100	15000	5000	5000	5000	5000	0
405	20240517	140000	15000	5000	5000	5000	5000	0
406	20240517	135900	15000	5000	5000	5000	5000	0
407	20240517	135800	15000	5000	5000	5000	5000	0
408	20240517	135700	15000	5000	5000	5000	5000	0
409	20240517	135600	15000	5000	5000	5000	5000	0
410	20240517	135500	15000	5000	5000	5000	5000	0
411	20240517	135400	15000	5000	5000	5000	5000	0
412	20240517	135300	15000	5000	5000	5000	5000	0
413	20240517	135200	15000	5000	5000	5000	5000	0
414	20240517	135100	15000	5000	5000	5000	5000	0
415	20240517	135000	15000	5000	5000	5000	5000	0
416	20240517	134900	15000	5000	5000	5000	5000	0
417	20240517	134800	15000	5000	5000	5000	5000	0
418	20240517	134700	15000	5000	5000	5000	5000	0
419	20240517	134600	15000	5000	5000	5000	5000	0
420	20240517	134500	15000	5000	5000	5000	5000	0
421	20240517	134400	15000	5000	5000	5000	5000	0
422	20240517	134300	15000	5000	5000	5000	5000	0
423	20240517	134200	15000	5000	5000	5000	5000	0
424	20240517	134100	15000	5000	5000	5000	5000	0
425	20240517	134000	15000	5000	5000	5000	5000	0
426	20240517	133900	15000	5000	5000	5000	5000	0
427	20240517	133800	15000	5000	5000	5000	5000	0
428	20240517	133700	15000	5000	5000	5000	5000	0
429	20240517	133600	15000	5000	5000	5000	5000	0
430	20240517	133500	15000	5000	5000	5000	5000	0
431	20240517	133400	15000	5000	5000	5000	5000	0
432	20240517	133300	15000	5000	5000	5000	5000	0
433	20240517	133200	15000	5000	5000	5000	5000	0
434	20240517	133100	15000	5000	5000	5000	5000	0
435	20240517	133000	15000	5000	5000	5000	5000	0
436	20240517	132900	15000	5000	5000	5000	5000	0
437	20240517	132800	15000	5000	5000	5000	5000	0
438	20240517	132700	15000	5000	5000	5000	5000	0
439	20240517	132600	15000	5000	5000	5000	5000	0
440	20240517	132500	15000	5000	5000	5000	5000	0
441	20240517	132400	15000	5000	5000	5000	5000	0
442	20240517	132300	15000	5000	5000	5000	5000	0
443	20240517	132200	15000	5000	5000	5000	5000	0
444	20240517	132100	15000	5000	5000	5000	5000	0
445	20240517	132000	15000	5000	5000	5000	5000	0
446	20240517	131900	15000	5000	5000	5000	5000	0
447	20240517	131800	15000	5000	5000	5000	5000	0
448	20240517	131700	15000	5000	5000	5000	5000	0
449	20240517	131600	15000	5000	5000	5000	5000	0
450	20240517	131500	15000	5000	5000	5000	5000	0
451	20240517	131400	15000	5000	5000	5000	5000	0
452	20240517	131300	15000	5000	5000	5000	5000	0
453	20240517	131200	15000	5000	5000	5000	5000	0
454	20240517	131100	15000	5000	5000	5000	5000	0
455	20240517	131000	15000	5000	5000	5000	5000	0
456	20240517	130900	15000	5000	5000	5000	5000	0
457	20240517	130800	15000	5000	5000	5000	5000	0
458	20240517	130700	15000	5000	5000	5000	5000	0
459	20240517	130600	15000	5000	5000	5000	5000	0
460	20240517	130500	15000	5000	5000	5000	5000	0
461	20240517	130400	15000	5000	5000	5000	5000	0
462	20240517	130300	15000	5000	5000	5000	5000	0
463	20240517	130200	15000	5000	5000	5000	5000	0
464	20240517	130100	15000	5000	5000	5000	5000	0
465	20240517	130000	15000	5000	5000	5000	5000	0
466	20240517	125900	15000	5000	5000	5000	5000	0
467	20240517	125800	15000	5000	5000	5000	5000	0
468	20240517	125700	15000	5000	5000	5000	5000	0
469	20240517	125600	15000	5000	5000	5000	5000	0
470	20240517	125500	15000	5000	5000	5000	5000	0
471	20240517	125400	15000	5000	5000	5000	5000	0
472	20240517	125300	15000	5000	5000	5000	5000	0
473	20240517	125200	15000	5000	5000	5000	5000	0
474	20240517	125100	15000	5000	5000	5000	5000	0
475	20240517	125000	15000	5000	5000	5000	5000	0
476	20240517	124900	15000	5000	5000	5000	5000	0
477	20240517	124800	15000	5000	5000	5000	5000	0
478	20240517	124700	15000	5000	5000	5000	5000	0
479	20240517	124600	15000	5000	5000	5000	5000	0
480	20240517	124500	15000	5000	5000	5000	5000	0
481	20240517	124400	15000	5000	5000	5000	5000	0
482	20240517	124300	15000	5000	5000	5000	5000	0
483	20240517	124200	15000	5000	5000	5000	5000	0
484	20240517	124100	15000	5000	5000	5000	5000	0
485	20240517	124000	15000	5000	5000	5000	5000	0
486	20240517	123900	15000	5000	5000	5000	5000	0
487	20240517	123800	15000	5000	5000	5000	5000	0
488	20240517	123700	15000	5000	5000	5000	5000	0
489	20240517	123600	15000	5000	5000	5000	5000	0
490	20240517	123500	15000	5000	5000	5000	5000	0
491	20240517	123400	15000	5000	5000	5000	5000	0
492	20240517	123300	15000	5000	5000	5000	5000	0
493	20240517	123200	15000	5000	5000	5000	5000	0
494	20240517	123100	15000	5000	5000	5000	5000	0
495	20240517	123000	15000	5000	5000	5000	5000	0
496	20240517	122900	15000	5000	5000	5000	5000	0
497	20240517	122800	15000	5000	5000	5000	5000	0
498	20240517	122700	15000	5000	5000	5000	5000	0
499	20240517	122600	15000	5000	5000	5000	5000	0
500	20240517	122500	15000	5000	5000	5000	5000	0
501	20240517	122400	15000	5000	5000	5000	5000	0
502	20240517	122300	15000	5000	5000	5000	5000	0
503	20240517	122200	15000	5000	5000	5000	5000	0
504	20240517	122100	15000	5000	5000	5000	5000	0
505	20240517	122000	15000	5000	5000	5000	5000	0
506	20240517	121900	15000	5000	5000	5000	5000	0
507	20240517	121800	15000	5000	5000	5000	5000	0
508	20240517	121700	15000	5000	5000	5000	5000	0
509	20240517	121600	15000	5000	5000	5000	5000	0
510	20240517	121500	15000	5000	5000	5000	5000	0
511	20240517	121400	15000	5000	5000	5000	5000	0
512	20240517	121300	15000	5000	5000	5000	5000	0
513	20240517	121200	15000	5000	5000	5000	5000	0
514	20240517	121100	15000	5000	5000	5000	5000	0
515	20240517	121000	15000	5000	5000	5000	5000	0
516	20240517	120900	15000	5000	5000	5000	5000	0
517	20240517	120800	15000	5000	5000	5000	5000	0
518	20240517	120700	15000	5000	5000	5000	5000	0
519	20240517	120600	15000	5000	5000	5000	5000	0
520	20240517	120500	15000	5000	5000	5000	5000	0
521	20240517	120400	15000	5000	5000	5000	5000	0
522	20240517	120300	15000	5000	5000	5000	5000	0
523	20240517	120200	15000	5000	5000	5000	5000	0
524	20240517	120100	15000	5000	5000	5000	5000	0
525	20240517	120000	15000	5000	5000	5000	5000	0
526	20240517	115900	15000	5000	5000	5000	5000	0
527	20240517	115800	15000	5000	5000	5000	5000	0
528	20240517	115700	15000	5000	5000	5000	5000	0
529	20240517	115600	15000	5000	5000	5000	5000	0
530	20240517	115500	15000	5000	5000	5000	5000	0
531	20240517	115400	15000	5000	5000	5000	5000	0
532	20240517	115300	15000	5000	5000	5000	5000	0
533	20240517	115200	15000	5000	5000	5000	5000	0
534	20240517	115100	15000	5000	5000	5000	5000	0
535	20240517	115000	15000	5000	5000	5000	5000	0
536	20240517	114900	15000	5000	5000	5000	5000	0
537	20240517	114800	15000	5000	5000	5000	5000	0
538	20240517	114700	15000	5000	5000	5000	5000	0
539	20240517	114600	15000	5000	5000	5000	5000	0
540	20240517	114500	15000	5000	5000	5000	5000	0
541	20240517	114400	15000	5000	5000	5000	5000	0
542	20240517	114300	15000	5000	5000	5000	5000	0
543	20240517	114200	15000	5000	5000	5000	5000	0
544	20240517	114100	15000	5000	5000	5000	5000	0
545	20240517	114000	15000	5000	5000	5000	5000	0
546	20240517	113900	15000	5000	5000	5000	5000	0
547	20240517	113800	15000	5000	5000	5000	5000	0
548	20240517	113700	15000	5000	5000	5000	5000	0
549	20240517	113600	15000	5000	5000	5000	5000	0
550	20240517	113500	15000	5000	5000	5000	5000	0
551	20240517	113400	15000	5000	5000	5000	5000	0
552	20240517	113300	15000	5000	5000	5000	5000	0
553	20240517	113200	15000	5000	5000	5000	5000	0
554	20240517	113100	15000	5000	5000	5000	5000	0
555	20240517	113000	15000	5000	5000	5000	5000	0
556	20240517	112900	15000	5000	5000	5000	5000	0
557	20240517	112800	15000	5000	5000	5000	5000	0
558	20240517	112700	15000	5000	5000	5000	5000	0
559	20240517	112600	15000	5000	5000	5000	5000	0
560	20240517	112500	15000	5000	5000	5000	5000	0
561	20240517	112400	15000	5000	5000	5000	5000	0
562	20240517	112300	15000	5000	5000	5000	5000	0
563	20240517	112200	15000	5000	5000	5000	5000	0
564	20240517	112100	15000	5000	5000	5000	5000	0
565	20240517	112000	15000	5000	5000	5000	5000	0
566	20240517	111900	15000	5000	5000	5000	5000	0
567	20240517	111800	15000	5000	5000	5000	5000	0
568	20240517	111700	15000	5000	5000	5000	5000	0
569	20240517	111600	15000	5000	5000	5000	5000	0
570	20240517	111500	15000	5000	5000	5000	5000	0
571	20240517	111400	15000	5000	5000	5000	5000	0
572	20240517	111300	15000	5000	5000	5000	5000	0
573	20240517	111200	15000	5000	5000	5000	5000	0
574	20240517	111100	15000	5000	5000	5000	5000	0
575	20240517	111000	15000	5000	5000	5000	5000	0
576	20240517	110900	15000	5000	5000	5000	5000	0
577	20240517	110800	15000	5000	5000	5000	5000	0
578	20240517	110700	15000	5000	5000	5000	5000	0
579	20240517	110600	15000	5000	5000	5000	5000	0
580	20240517	110500	15000	5000	5000	5000	5000	0
581	20240517	110400	15000	5000	5000	5000	5000	0
582	20240517	110300	15000	5000	5000	5000	5000	0
583	20240517	110200	15000	5000	5000	5000	5000	0
584	20240517	110100	15000	5000	5000	5000	5000	0
585	20240517	110000	15000	5000	5000	5000	5000	0
586	20240517	105900	15000	5000	5000	5000	5000	0
587	20240517	105800	15000	5000	5000	5000	5000	0
588	20240517	105700	15000	5000	5000	5000	5000	0
589	20240517	105600	15000	5000	5000	5000	5000	0
590	20240517	105500	15000	5000	5000	5000	5000	0
591	20240517	105400	15000	5000	5000	5000	5000	0
592	20240517	105300	15000	5000	5000	5000	5000	0
593	20240517	105200	15000	5000	5000	5000	5000	0
594	20240517	105100	15000	5000	5000	5000	5000	0
595	20240517	105000	15000	5000	5000	5000	5000	0
596	20240517	104900	15000	5000	5000	5000	5000	0
597	20240517	104800	15000	5000	5000	5000	5000	0
598	20240517	104700	15000	5000	5000	5000	5000	0
599	20240517	104600	15000	5000	5000	5000	5000	0
600	20240517	104500	15000	5000	5000	5000	5000	0
601	20240517	104400	15000	5000	5000	5000	5000	0
602	20240517	104300	15000	5000	5000	5000	5000	0
603	20240517	104200	15000	5000	5000	5000	5000	0
604	20240517	104100	15000	5000	5000	5000	5000	0
605	20240517	104000	15000	5000	5000	5000	5000	0
606	20240517	103900	15000	5000	5000	5000	5000	0
607	20240517	103800	15000	5000	5000	5000	5000	0
608	20240517	103700	15000	5000	5000	5000	5000	0
609	20240517	103600	15000	5000	5000	5000	5000	0
610	20240517	103500	15000	5000	5000	5000	5000	0
611	20240517	103400	15000	5000	5000	5000	5000	0
612	20240517	103300	15000	5000	5000	5000	5000	0
613	20240517	103200	15000	5000	5000	5000	5000	0
614	20240517	103100	15000	5000	5000	5000	5000	0
615	20240517	103000	15000	5000	5000	5000	5000	0
616	20240517	102900	15000	5000	5000	5000	5000	0
617	20240517	102800	15000	5000	5000	5000	5000	0
618	20240517	102700	15000	5000	5000	5000	5000	0
619	20240517	102600	15000	5000	5000	5000	5000	0
620	20240517	102500	15000	5000	5000	5000	5000	0
621	20240517	102400	15000	5000	5000	5000	5000	0
622	20240517	102300	15000	5000	5000	5000	5000	0
623	20240517	102200	15000	5000	5000	5000	5000	0
624	20240517	102100	15000	5000	5000	5000	5000	0
625	20240517	102000	15000	5000	5000	5000	5000	0
626	20240517	101900	15000	5000	5000	5000	5000	0
627	20240517	101800	15000	5000	5000	5000	5000	0
628	20240517	101700	15000	5000	5000	5000	5000	0
629	20240517	101600	15000	5000	5000	5000	5000	0
630	20240517	101500	15000	5000	5000	5000	5000	0
631	20240517	101400	15000	5000	5000	5000	5000	0
632	20240517	101300	15000	5000	5000	5000	5000	0
633	20240517	101200	15000	5000	5000	5000	5000	0
634	20240517	101100	15000	5000	5000	5000	5000	0
635	20240517	101000	15000	5000	5000	5000	5000	0
636	20240517	100900	15000	5000	5000	5000	5000	0
637	20240517	100800	15000	5000	5000	5000	5000	0
638	20240517	100700	15000	5000	5000	5000	5000	0
639	20240517	100600	15000	5000	5000	5000	5000	0
640	20240517	100500	15000	5000	5000	5000	5000	0
641	20240517	100400	15000	5000	5000	5000	5000	0
642	20240517	100300	15000	5000	5000	5000	5000	0
643	20240517	100200	15000	5000	5000	5000	5000	0
644	20240517	100100	15000	5000	5000	5000	5000	0
645	20240517	100000	15000	5000	5000	5000	5000	0
646	20240517	095900	15000	5000	5000	5000	5000	0
647	20240517	095800	15000	5000	5000	5000	5000	0
648	20240517	095700	15000	5000	5000	5000	5000	0
649	20240517	095600	15000	5000	5000	5000	5000	0
650	20240517	095500	15000	5000	5000	5000	5000	0
651	20240517	095400	15000	5000	5000	5000	5000	0
652	20240517	095300	15000	5000	5000	5000	5000	0
653	20240517	095200	15000	5000	5000	5000	5000	0
654	20240517	095100	15000	5000	5000	5000	5000	0
655	20240517	095000	15000	5000	5000	5000	5000	0
656	20240517	094900	15000	5000	5000	5000	5000	0
657	20240517	094800	15000	5000	5000	5000	5000	0
658	20240517	094700	15000	5000	5000	5000	5000	0
659	20240517	094600	15000	5000	5000	5000	5000	0
660	20240517	094500	15000	5000	5000	5000	5000	0
661	20240517	094400	15000	5000	5000	5000	5000	0
662	20240517	094300	15000	5000	5000	5000	5000	0
663	20240517	094200	15000	5000	5000	5000	5000	0
664	20240517	094100	15000	5000	5000	5000	5000	0
665	20240517	094000	15000	5000	5000	5000	5000	0
666	20240517	093900	15000	5000	5000	5000	5000	0
667	20240517	093800	15000	5000	5000	5000	5000	0
668	20240517	093700	15000	5000	5000	5000	5000	0
669	20240517	093600	15000	5000	5000	5000	5000	0
670	20240517	093500	15000	5000	5000	5000	5000	0
671	20240517	093400	15000	5000	5000	5000	5000	0
672	20240517	093300	15000	5000	5000	5000	5000	0
673	20240517	093200	15000	5000	5000	5000	5000	0
674	20240517	093100	15000	5000	5000	5000	5000	0
675	20240517	093000	15000	5000	5000	5000	5000	0
676	20240517	092900	15000	5000	5000	5000	5000	0
677	20240517	092800	15000	5000	5000	5000	5000	0
678	20240517	092700	15000	5000	5000	5000	5000	0
679	20240517	092600	15000	5000	5000	5000	5000	0
680	20240517	092500	15000	5000	5000	5000	5000	0
681	20240517	092400	15000	5000	5000	5000	5000	0
682	20240517	092300	15000	5000	5000	5000	5000	0
683	20240517	092200	15000	5000	5000	5000	5000	0
684	20240517	092100	15000	5000	5000	5000	5000	0
685	20240517	092000	15000	5000	5000	5000	5000	0
686	20240517	091900	15000	5000	5000	5000	5000	0
687	20240517	091800	15000	5000	5000	5000	5000	0
688	20240517	091700	15000	5000	5000	5000	5000	0
689	20240517	091600	15000	5000	5000	5000	5000	0
690	20240517	091500	15000	5000	5000	5000	5000	0
691	20240517	091400	15000	5000	5000	5000	5000	0
692	20240517	091300	15000	5000	5000	5000	5000	0
693	20240517	091200	15000	5000	5000	5000	5000	0
694	20240517	091100	15000	5000	5000	5000	5000	0
695	20240517	091000	15000	5000	5000	5000	5000	0
696	20240517	090900	15000	5000	5000	5000	5000	0
697	20240517	090800	15000	5000	5000	5000	5000	0
698	20240517	090700	15000	5000	5000	5000	5000	0
699	20240517	090600	15000	5000	5000	5000	5000	0
700	20240517	090500	15000	5000	5000	5000	5000	3
701	20240517	090400	0	4995	4995	4995	4995	0
702	20240517	090300	0	4995	4995	4995	4995	0
703	20240517	090200	0	4995	4995	4995	4995	0
704	20240517	090100	0	4995	4995	4995	4995	0
705	20240517	090000	0	4995	4995	4995	4995	0