KissMeData/179720/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	202600	63400	9200	9200	9200	9200	2
3	20240522	202500	63400	9200	9200	9200	9200	0
4	20240522	202400	63400	9200	9200	9200	9200	0
5	20240522	202300	63400	9200	9200	9200	9200	0
6	20240522	202200	63400	9200	9200	9200	9200	0
7	20240522	202100	63400	9200	9200	9200	9200	0
8	20240522	202000	63400	9200	9200	9200	9200	0
9	20240522	201900	63400	9200	9200	9200	9200	0
10	20240522	201800	63400	9200	9200	9200	9200	0
11	20240522	201700	63400	9200	9200	9200	9200	0
12	20240522	201600	63400	9200	9200	9200	9200	0
13	20240522	201500	63400	9200	9200	9200	9200	0
14	20240522	201400	63400	9200	9200	9200	9200	0
15	20240522	201300	63400	9200	9200	9200	9200	0
16	20240522	201200	63400	9200	9200	9200	9200	0
17	20240522	201100	63400	9200	9200	9200	9200	0
18	20240522	201000	63400	9200	9200	9200	9200	0
19	20240522	200900	63400	9200	9200	9200	9200	0
20	20240522	200800	63400	9200	9200	9200	9200	0
21	20240522	200700	63400	9200	9200	9200	9200	0
22	20240522	200600	63400	9200	9200	9200	9200	0
23	20240522	200500	63400	9200	9200	9200	9200	0
24	20240522	200400	63400	9200	9200	9200	9200	0
25	20240522	200300	63400	9200	9200	9200	9200	0
26	20240522	200200	63400	9200	9200	9200	9200	0
27	20240522	200100	63400	9200	9200	9200	9200	0
28	20240522	200000	63400	9200	9200	9200	9200	0
29	20240522	195900	63400	9200	9200	9200	9200	0
30	20240522	195800	63400	9200	9200	9200	9200	0
31	20240522	195700	63400	9200	9200	9200	9200	0
32	20240522	195600	63400	9200	9200	9200	9200	2
33	20240522	195500	63400	9200	9200	9200	9200	0
34	20240522	195400	63400	9200	9200	9200	9200	0
35	20240522	195300	63400	9200	9200	9200	9200	0
36	20240522	195200	63400	9200	9200	9200	9200	0
37	20240522	195100	63400	9200	9200	9200	9200	0
38	20240522	195000	63400	9200	9200	9200	9200	0
39	20240522	194900	63400	9200	9200	9200	9200	0
40	20240522	194800	63400	9200	9200	9200	9200	0
41	20240522	194700	63400	9200	9200	9200	9200	0
42	20240522	194600	63400	9200	9200	9200	9200	0
43	20240522	194500	63400	9200	9200	9200	9200	0
44	20240522	194400	63400	9200	9200	9200	9200	0
45	20240522	194300	63400	9200	9200	9200	9200	0
46	20240522	194200	63400	9200	9200	9200	9200	0
47	20240522	194100	63400	9200	9200	9200	9200	0
48	20240522	194000	63400	9200	9200	9200	9200	0
49	20240522	193900	63400	9200	9200	9200	9200	0
50	20240522	193800	63400	9200	9200	9200	9200	0
51	20240522	193700	63400	9200	9200	9200	9200	0
52	20240522	193600	63400	9200	9200	9200	9200	0
53	20240522	193500	63400	9200	9200	9200	9200	0
54	20240522	193400	63400	9200	9200	9200	9200	0
55	20240522	193300	63400	9200	9200	9200	9200	0
56	20240522	193200	63400	9200	9200	9200	9200	0
57	20240522	193100	63400	9200	9200	9200	9200	0
58	20240522	193000	63400	9200	9200	9200	9200	0
59	20240522	192900	63400	9200	9200	9200	9200	0
60	20240522	192800	63400	9200	9200	9200	9200	0
61	20240522	192700	63400	9200	9200	9200	9200	0
62	20240522	192600	63400	9200	9200	9200	9200	2
63	20240522	192500	63400	9200	9200	9200	9200	0
64	20240522	192400	63400	9200	9200	9200	9200	0
65	20240522	192300	63400	9200	9200	9200	9200	0
66	20240522	192200	63400	9200	9200	9200	9200	0
67	20240522	192100	63400	9200	9200	9200	9200	0
68	20240522	192000	63400	9200	9200	9200	9200	0
69	20240522	191900	63400	9200	9200	9200	9200	0
70	20240522	191800	63400	9200	9200	9200	9200	0
71	20240522	191700	63400	9200	9200	9200	9200	0
72	20240522	191600	63400	9200	9200	9200	9200	0
73	20240522	191500	63400	9200	9200	9200	9200	0
74	20240522	191400	63400	9200	9200	9200	9200	0
75	20240522	191300	63400	9200	9200	9200	9200	0
76	20240522	191200	63400	9200	9200	9200	9200	0
77	20240522	191100	63400	9200	9200	9200	9200	0
78	20240522	191000	63400	9200	9200	9200	9200	0
79	20240522	190900	63400	9200	9200	9200	9200	0
80	20240522	190800	63400	9200	9200	9200	9200	0
81	20240522	190700	63400	9200	9200	9200	9200	0
82	20240522	190600	63400	9200	9200	9200	9200	0
83	20240522	190500	63400	9200	9200	9200	9200	0
84	20240522	190400	63400	9200	9200	9200	9200	0
85	20240522	190300	63400	9200	9200	9200	9200	0
86	20240522	190200	63400	9200	9200	9200	9200	0
87	20240522	190100	63400	9200	9200	9200	9200	0
88	20240522	190000	63400	9200	9200	9200	9200	0
89	20240522	185900	63400	9200	9200	9200	9200	0
90	20240522	185800	63400	9200	9200	9200	9200	0
91	20240522	185700	63400	9200	9200	9200	9200	0
92	20240522	185600	63400	9200	9200	9200	9200	2
93	20240522	185500	63400	9200	9200	9200	9200	0
94	20240522	185400	63400	9200	9200	9200	9200	0
95	20240522	185300	63400	9200	9200	9200	9200	0
96	20240522	185200	63400	9200	9200	9200	9200	0
97	20240522	185100	63400	9200	9200	9200	9200	0
98	20240522	185000	63400	9200	9200	9200	9200	0
99	20240522	184900	63400	9200	9200	9200	9200	0
100	20240522	184800	63400	9200	9200	9200	9200	0
101	20240522	184700	63400	9200	9200	9200	9200	0
102	20240522	184600	63400	9200	9200	9200	9200	0
103	20240522	184500	63400	9200	9200	9200	9200	0
104	20240522	184400	63400	9200	9200	9200	9200	0
105	20240522	184300	63400	9200	9200	9200	9200	0
106	20240522	184200	63400	9200	9200	9200	9200	0
107	20240522	184100	63400	9200	9200	9200	9200	0
108	20240522	184000	63400	9200	9200	9200	9200	0
109	20240522	183900	63400	9200	9200	9200	9200	0
110	20240522	183800	63400	9200	9200	9200	9200	0
111	20240522	183700	63400	9200	9200	9200	9200	0
112	20240522	183600	63400	9200	9200	9200	9200	0
113	20240522	183500	63400	9200	9200	9200	9200	0
114	20240522	183400	63400	9200	9200	9200	9200	0
115	20240522	183300	63400	9200	9200	9200	9200	0
116	20240522	183200	63400	9200	9200	9200	9200	0
117	20240522	183100	63400	9200	9200	9200	9200	0
118	20240522	183000	63400	9200	9200	9200	9200	0
119	20240522	182900	63400	9200	9200	9200	9200	0
120	20240522	182800	63400	9200	9200	9200	9200	0
121	20240522	182700	63400	9200	9200	9200	9200	0
122	20240522	182600	63400	9200	9200	9200	9200	2
123	20240522	182500	63400	9200	9200	9200	9200	0
124	20240522	182400	63400	9200	9200	9200	9200	0
125	20240522	182300	63400	9200	9200	9200	9200	0
126	20240522	182200	63400	9200	9200	9200	9200	0
127	20240522	182100	63400	9200	9200	9200	9200	0
128	20240522	182000	63400	9200	9200	9200	9200	0
129	20240522	181900	63400	9200	9200	9200	9200	0
130	20240522	181800	63400	9200	9200	9200	9200	0
131	20240522	181700	63400	9200	9200	9200	9200	0
132	20240522	181600	63400	9200	9200	9200	9200	0
133	20240522	181500	63400	9200	9200	9200	9200	0
134	20240522	181400	63400	9200	9200	9200	9200	0
135	20240522	181300	63400	9200	9200	9200	9200	0
136	20240522	181200	63400	9200	9200	9200	9200	0
137	20240522	181100	63400	9200	9200	9200	9200	0
138	20240522	181000	63400	9200	9200	9200	9200	0
139	20240522	180900	63400	9200	9200	9200	9200	0
140	20240522	180800	63400	9200	9200	9200	9200	0
141	20240522	180700	63400	9200	9200	9200	9200	0
142	20240522	180600	63400	9200	9200	9200	9200	0
143	20240522	180500	63400	9200	9200	9200	9200	0
144	20240522	180400	63400	9200	9200	9200	9200	0
145	20240522	180300	63400	9200	9200	9200	9200	0
146	20240522	180200	63400	9200	9200	9200	9200	0
147	20240522	180100	63400	9200	9200	9200	9200	0
148	20240522	180000	63400	9200	9200	9200	9200	0
149	20240522	175900	63400	9200	9200	9200	9200	0
150	20240522	175800	63400	9200	9200	9200	9200	0
151	20240522	175700	63400	9200	9200	9200	9200	0
152	20240522	175600	63400	9200	9200	9200	9200	2
153	20240522	175500	63400	9200	9200	9200	9200	0
154	20240522	175400	63400	9200	9200	9200	9200	0
155	20240522	175300	63400	9200	9200	9200	9200	0
156	20240522	175200	63400	9200	9200	9200	9200	0
157	20240522	175100	63400	9200	9200	9200	9200	0
158	20240522	175000	63400	9200	9200	9200	9200	0
159	20240522	174900	63400	9200	9200	9200	9200	0
160	20240522	174800	63400	9200	9200	9200	9200	0
161	20240522	174700	63400	9200	9200	9200	9200	0
162	20240522	174600	63400	9200	9200	9200	9200	0
163	20240522	174500	63400	9200	9200	9200	9200	0
164	20240522	174400	63400	9200	9200	9200	9200	0
165	20240522	174300	63400	9200	9200	9200	9200	0
166	20240522	174200	63400	9200	9200	9200	9200	0
167	20240522	174100	63400	9200	9200	9200	9200	0
168	20240522	174000	63400	9200	9200	9200	9200	0
169	20240522	173900	63400	9200	9200	9200	9200	0
170	20240522	173800	63400	9200	9200	9200	9200	0
171	20240522	173700	63400	9200	9200	9200	9200	0
172	20240522	173600	63400	9200	9200	9200	9200	0
173	20240522	173500	63400	9200	9200	9200	9200	0
174	20240522	173400	63400	9200	9200	9200	9200	0
175	20240522	173300	63400	9200	9200	9200	9200	0
176	20240522	173200	63400	9200	9200	9200	9200	0
177	20240522	173100	63400	9200	9200	9200	9200	0
178	20240522	173000	63400	9200	9200	9200	9200	0
179	20240522	172900	63400	9200	9200	9200	9200	0
180	20240522	172800	63400	9200	9200	9200	9200	0
181	20240522	172700	63400	9200	9200	9200	9200	0
182	20240522	172600	63400	9200	9200	9200	9200	2
183	20240522	172500	63400	9200	9200	9200	9200	0
184	20240522	172400	63400	9200	9200	9200	9200	0
185	20240522	172300	63400	9200	9200	9200	9200	0
186	20240522	172200	63400	9200	9200	9200	9200	0
187	20240522	172100	63400	9200	9200	9200	9200	0
188	20240522	172000	63400	9200	9200	9200	9200	0
189	20240522	171900	63400	9200	9200	9200	9200	0
190	20240522	171800	63400	9200	9200	9200	9200	0
191	20240522	171700	63400	9200	9200	9200	9200	0
192	20240522	171600	63400	9200	9200	9200	9200	0
193	20240522	171500	63400	9200	9200	9200	9200	0
194	20240522	171400	63400	9200	9200	9200	9200	0
195	20240522	171300	63400	9200	9200	9200	9200	0
196	20240522	171200	63400	9200	9200	9200	9200	0
197	20240522	171100	63400	9200	9200	9200	9200	0
198	20240522	171000	63400	9200	9200	9200	9200	0
199	20240522	170900	63400	9200	9200	9200	9200	0
200	20240522	170800	63400	9200	9200	9200	9200	0
201	20240522	170700	63400	9200	9200	9200	9200	0
202	20240522	170600	63400	9200	9200	9200	9200	0
203	20240522	170500	63400	9200	9200	9200	9200	0
204	20240522	170400	63400	9200	9200	9200	9200	0
205	20240522	170300	63400	9200	9200	9200	9200	0
206	20240522	170200	63400	9200	9200	9200	9200	0
207	20240522	170100	63400	9200	9200	9200	9200	0
208	20240522	170000	63400	9200	9200	9200	9200	0
209	20240522	165900	63400	9200	9200	9200	9200	0
210	20240522	165800	63400	9200	9200	9200	9200	0
211	20240522	165700	63400	9200	9200	9200	9200	0
212	20240522	165600	63400	9200	9200	9200	9200	2
213	20240522	165500	63400	9200	9200	9200	9200	0
214	20240522	165400	63400	9200	9200	9200	9200	0
215	20240522	165300	63400	9200	9200	9200	9200	0
216	20240522	165200	63400	9200	9200	9200	9200	0
217	20240522	165100	63400	9200	9200	9200	9200	0
218	20240522	165000	63400	9200	9200	9200	9200	0
219	20240522	164900	63400	9200	9200	9200	9200	0
220	20240522	164800	63400	9200	9200	9200	9200	0
221	20240522	164700	63400	9200	9200	9200	9200	0
222	20240522	164600	63400	9200	9200	9200	9200	0
223	20240522	164500	63400	9200	9200	9200	9200	0
224	20240522	164400	63400	9200	9200	9200	9200	0
225	20240522	164300	63400	9200	9200	9200	9200	0
226	20240522	164200	63400	9200	9200	9200	9200	0
227	20240522	164100	63400	9200	9200	9200	9200	0
228	20240522	164000	63400	9200	9200	9200	9200	0
229	20240522	163900	63400	9200	9200	9200	9200	0
230	20240522	163800	63400	9200	9200	9200	9200	0
231	20240522	163700	63400	9200	9200	9200	9200	0
232	20240522	163600	63400	9200	9200	9200	9200	0
233	20240522	163500	63400	9200	9200	9200	9200	0
234	20240522	163400	63400	9200	9200	9200	9200	0
235	20240522	163300	63400	9200	9200	9200	9200	0
236	20240522	163200	63400	9200	9200	9200	9200	0
237	20240522	163100	63400	9200	9200	9200	9200	0
238	20240522	163000	63400	9200	9200	9200	9200	0
239	20240522	162900	63400	9200	9200	9200	9200	0
240	20240522	162800	63400	9200	9200	9200	9200	0
241	20240522	162700	63400	9200	9200	9200	9200	0
242	20240522	162600	63400	9200	9200	9200	9200	2
243	20240522	162500	63400	9200	9200	9200	9200	0
244	20240522	162400	63400	9200	9200	9200	9200	0
245	20240522	162300	63400	9200	9200	9200	9200	0
246	20240522	162200	63400	9200	9200	9200	9200	0
247	20240522	162100	63400	9200	9200	9200	9200	0
248	20240522	162000	63400	9200	9200	9200	9200	0
249	20240522	161900	63400	9200	9200	9200	9200	0
250	20240522	161800	63400	9200	9200	9200	9200	0
251	20240522	161700	63400	9200	9200	9200	9200	0
252	20240522	161600	63400	9200	9200	9200	9200	0
253	20240522	161500	63400	9200	9200	9200	9200	0
254	20240522	161400	63400	9200	9200	9200	9200	0
255	20240522	161300	63400	9200	9200	9200	9200	0
256	20240522	161200	63400	9200	9200	9200	9200	0
257	20240522	161100	63400	9200	9200	9200	9200	0
258	20240522	161000	63400	9200	9200	9200	9200	0
259	20240522	160900	63400	9200	9200	9200	9200	0
260	20240522	160800	63400	9200	9200	9200	9200	0
261	20240522	160700	63400	9200	9200	9200	9200	0
262	20240522	160600	63400	9200	9200	9200	9200	0
263	20240522	160500	63400	9200	9200	9200	9200	0
264	20240522	160400	63400	9200	9200	9200	9200	0
265	20240522	160300	63400	9200	9200	9200	9200	0
266	20240522	160200	63400	9200	9200	9200	9200	0
267	20240522	160100	63400	9200	9200	9200	9200	0
268	20240522	160000	63400	9200	9200	9200	9200	0
269	20240522	155900	63400	9200	9200	9200	9200	0
270	20240522	155800	63400	9200	9200	9200	9200	0
271	20240522	155700	63400	9200	9200	9200	9200	0
272	20240522	155600	63400	9200	9200	9200	9200	2
273	20240522	155500	63400	9200	9200	9200	9200	0
274	20240522	155400	63400	9200	9200	9200	9200	0
275	20240522	155300	63400	9200	9200	9200	9200	0
276	20240522	155200	63400	9200	9200	9200	9200	0
277	20240522	155100	63400	9200	9200	9200	9200	0
278	20240522	155000	63400	9200	9200	9200	9200	0
279	20240522	154900	63400	9200	9200	9200	9200	0
280	20240522	154800	63400	9200	9200	9200	9200	0
281	20240522	154700	63400	9200	9200	9200	9200	0
282	20240522	154600	63400	9200	9200	9200	9200	0
283	20240522	154500	63400	9200	9200	9200	9200	0
284	20240522	154400	63400	9200	9200	9200	9200	0
285	20240522	154300	63400	9200	9200	9200	9200	0
286	20240522	154200	63400	9200	9200	9200	9200	0
287	20240522	154100	63400	9200	9200	9200	9200	0
288	20240522	154000	63400	9200	9200	9200	9200	0
289	20240522	153900	63400	9200	9200	9200	9200	0
290	20240522	153800	63400	9200	9200	9200	9200	0
291	20240522	153700	63400	9200	9200	9200	9200	0
292	20240522	153600	63400	9200	9200	9200	9200	0
293	20240522	153500	63400	9200	9200	9200	9200	0
294	20240522	153400	63400	9200	9200	9200	9200	0
295	20240522	153300	63400	9200	9200	9200	9200	0
296	20240522	153200	63400	9200	9200	9200	9200	0
297	20240522	153100	63400	9200	9200	9200	9200	0
298	20240522	153000	63400	9200	9200	9200	9200	0
299	20240522	152900	63400	9200	9200	9200	9200	0
300	20240522	152800	63400	9200	9200	9200	9200	0
301	20240522	152700	63400	9200	9200	9200	9200	0
302	20240522	152600	63400	9200	9200	9200	9200	0
303	20240522	152500	63400	9200	9200	9200	9200	0
304	20240522	152400	63400	9200	9200	9200	9200	0
305	20240522	152300	63400	9200	9200	9200	9200	0
306	20240522	152200	63400	9200	9200	9200	9200	0
307	20240522	152100	63400	9200	9200	9200	9200	0
308	20240522	152000	63400	9200	9200	9200	9200	0
309	20240522	151900	63400	9200	9200	9200	9200	0
310	20240522	151800	63400	9200	9200	9200	9200	0
311	20240522	151700	63400	9200	9200	9200	9200	0
312	20240522	151600	63400	9200	9200	9200	9200	0
313	20240522	151500	63400	9200	9200	9200	9200	0
314	20240522	151400	63400	9200	9200	9200	9200	0
315	20240522	151300	63400	9200	9200	9200	9200	0
316	20240522	151200	63400	9200	9200	9200	9200	0
317	20240522	151100	63400	9200	9200	9200	9200	0
318	20240522	151000	63400	9200	9200	9200	9200	0
319	20240522	150900	63400	9200	9200	9200	9200	0
320	20240522	150800	63400	9200	9200	9200	9200	0
321	20240522	150700	63400	9200	9200	9200	9200	0
322	20240522	150600	63400	9200	9200	9200	9200	0
323	20240522	150500	63400	9200	9200	9200	9200	0
324	20240522	150400	63400	9200	9200	9200	9200	0
325	20240522	150300	63400	9200	9200	9200	9200	0
326	20240522	150200	63400	9200	9200	9200	9200	0
327	20240522	150100	63400	9200	9200	9200	9200	0
328	20240522	150000	63400	9200	9200	9200	9200	0
329	20240522	145900	63400	9200	9200	9200	9200	0
330	20240522	145800	63400	9200	9200	9200	9200	0
331	20240522	145700	63400	9200	9200	9200	9200	0
332	20240522	145600	63400	9200	9200	9200	9200	0
333	20240522	145500	63400	9200	9200	9200	9200	0
334	20240522	145400	63400	9200	9200	9200	9200	0
335	20240522	145300	63400	9200	9200	9200	9200	0
336	20240522	145200	63400	9200	9200	9200	9200	0
337	20240522	145100	63400	9200	9200	9200	9200	0
338	20240522	145000	63400	9200	9200	9200	9200	0
339	20240522	144900	63400	9200	9200	9200	9200	0
340	20240522	144800	63400	9200	9200	9200	9200	0
341	20240522	144700	63400	9200	9200	9200	9200	0
342	20240522	144600	63400	9200	9200	9200	9200	0
343	20240522	144500	63400	9200	9200	9200	9200	0
344	20240522	144400	63400	9200	9200	9200	9200	0
345	20240522	144300	63400	9200	9200	9200	9200	0
346	20240522	144200	63400	9200	9200	9200	9200	0
347	20240522	144100	63400	9200	9200	9200	9200	0
348	20240522	144000	63400	9200	9200	9200	9200	0
349	20240522	143900	63400	9200	9200	9200	9200	0
350	20240522	143800	63400	9200	9200	9200	9200	0
351	20240522	143700	63400	9200	9200	9200	9200	0
352	20240522	143600	63400	9200	9200	9200	9200	0
353	20240522	143500	63400	9200	9200	9200	9200	0
354	20240522	143400	63400	9200	9200	9200	9200	0
355	20240522	143300	63400	9200	9200	9200	9200	0
356	20240522	143200	63400	9200	9200	9200	9200	0
357	20240522	143100	63400	9200	9200	9200	9200	0
358	20240522	143000	63400	9200	9200	9200	9200	0
359	20240522	142900	63400	9200	9200	9200	9200	0
360	20240522	142800	63400	9200	9200	9200	9200	0
361	20240522	142700	63400	9200	9200	9200	9200	0
362	20240522	142600	63400	9200	9200	9200	9200	0
363	20240522	142500	63400	9200	9200	9200	9200	0
364	20240522	142400	63400	9200	9200	9200	9200	0
365	20240522	142300	63400	9200	9200	9200	9200	0
366	20240522	142200	63400	9200	9200	9200	9200	0
367	20240522	142100	63400	9200	9200	9200	9200	0
368	20240522	142000	63400	9200	9200	9200	9200	0
369	20240522	141900	63400	9200	9200	9200	9200	0
370	20240522	141800	63400	9200	9200	9200	9200	0
371	20240522	141700	63400	9200	9200	9200	9200	0
372	20240522	141600	63400	9200	9200	9200	9200	0
373	20240522	141500	63400	9200	9200	9200	9200	0
374	20240522	141400	63400	9200	9200	9200	9200	0
375	20240522	141300	63400	9200	9200	9200	9200	0
376	20240522	141200	63400	9200	9200	9200	9200	0
377	20240522	141100	63400	9200	9200	9200	9200	0
378	20240522	141000	63400	9200	9200	9200	9200	0
379	20240522	140900	63400	9200	9200	9200	9200	0
380	20240522	140800	63400	9200	9200	9200	9200	0
381	20240522	140700	63400	9200	9200	9200	9200	0
382	20240522	140600	63400	9200	9200	9200	9200	0
383	20240522	140500	63400	9200	9200	9200	9200	0
384	20240522	140400	63400	9200	9200	9200	9200	0
385	20240522	140300	63400	9200	9200	9200	9200	0
386	20240522	140200	63400	9200	9200	9200	9200	0
387	20240522	140100	63400	9200	9200	9200	9200	0
388	20240522	140000	63400	9200	9200	9200	9200	0
389	20240522	135900	63400	9200	9200	9200	9200	0
390	20240522	135800	63400	9200	9200	9200	9200	0
391	20240522	135700	63400	9200	9200	9200	9200	0
392	20240522	135600	63400	9200	9200	9200	9200	0
393	20240522	135500	63400	9200	9200	9200	9200	0
394	20240522	135400	63400	9200	9200	9200	9200	0
395	20240522	135300	63400	9200	9200	9200	9200	0
396	20240522	135200	63400	9200	9200	9200	9200	0
397	20240522	135100	63400	9200	9200	9200	9200	0
398	20240522	135000	63400	9200	9200	9200	9200	0
399	20240522	134900	63400	9200	9200	9200	9200	0
400	20240522	134800	63400	9200	9200	9200	9200	0
401	20240522	134700	63400	9200	9200	9200	9200	0
402	20240522	134600	63400	9200	9200	9200	9200	0
403	20240522	134500	63400	9200	9200	9200	9200	0
404	20240522	134400	63400	9200	9200	9200	9200	0
405	20240522	134300	63400	9200	9200	9200	9200	0
406	20240522	134200	63400	9200	9200	9200	9200	0
407	20240522	134100	63400	9200	9200	9200	9200	0
408	20240522	134000	63400	9200	9200	9200	9200	0
409	20240522	133900	63400	9200	9200	9200	9200	0
410	20240522	133800	63400	9200	9200	9200	9200	0
411	20240522	133700	63400	9200	9200	9200	9200	0
412	20240522	133600	63400	9200	9200	9200	9200	0
413	20240522	133500	63400	9200	9200	9200	9200	0
414	20240522	133400	63400	9200	9200	9200	9200	0
415	20240522	133300	63400	9200	9200	9200	9200	0
416	20240522	133200	63400	9200	9200	9200	9200	0
417	20240522	133100	63400	9200	9200	9200	9200	0
418	20240522	133000	63400	9200	9200	9200	9200	0
419	20240522	132900	63400	9200	9200	9200	9200	0
420	20240522	132800	63400	9200	9200	9200	9200	0
421	20240522	132700	63400	9200	9200	9200	9200	0
422	20240522	132600	63400	9200	9200	9200	9200	0
423	20240522	132500	63400	9200	9200	9200	9200	0
424	20240522	132400	63400	9200	9200	9200	9200	0
425	20240522	132300	63400	9200	9200	9200	9200	0
426	20240522	132200	63400	9200	9200	9200	9200	0
427	20240522	132100	63400	9200	9200	9200	9200	0
428	20240522	132000	63400	9200	9200	9200	9200	0
429	20240522	131900	63400	9200	9200	9200	9200	0
430	20240522	131800	63400	9200	9200	9200	9200	0
431	20240522	131700	63400	9200	9200	9200	9200	0
432	20240522	131600	63400	9200	9200	9200	9200	0
433	20240522	131500	63400	9200	9200	9200	9200	0
434	20240522	131400	63400	9200	9200	9200	9200	0
435	20240522	131300	63400	9200	9200	9200	9200	0
436	20240522	131200	63400	9200	9200	9200	9200	0
437	20240522	131100	63400	9200	9200	9200	9200	0
438	20240522	131000	63400	9200	9200	9200	9200	0
439	20240522	130900	63400	9200	9200	9200	9200	0
440	20240522	130800	63400	9200	9200	9200	9200	0
441	20240522	130700	63400	9200	9200	9200	9200	0
442	20240522	130600	63400	9200	9200	9200	9200	0
443	20240522	130500	63400	9200	9200	9200	9200	0
444	20240522	130400	63400	9200	9200	9200	9200	0
445	20240522	130300	63400	9200	9200	9200	9200	0
446	20240522	130200	63400	9200	9200	9200	9200	0
447	20240522	130100	63400	9200	9200	9200	9200	0
448	20240522	130000	63400	9200	9200	9200	9200	0
449	20240522	125900	63400	9200	9200	9200	9200	0
450	20240522	125800	63400	9200	9200	9200	9200	0
451	20240522	125700	63400	9200	9200	9200	9200	0
452	20240522	125600	63400	9200	9200	9200	9200	0
453	20240522	125500	63400	9200	9200	9200	9200	0
454	20240522	125400	63400	9200	9200	9200	9200	0
455	20240522	125300	63400	9200	9200	9200	9200	0
456	20240522	125200	63400	9200	9200	9200	9200	0
457	20240522	125100	63400	9200	9200	9200	9200	0
458	20240522	125000	63400	9200	9200	9200	9200	0
459	20240522	124900	63400	9200	9200	9200	9200	0
460	20240522	124800	63400	9200	9200	9200	9200	0
461	20240522	124700	63400	9200	9200	9200	9200	0
462	20240522	124600	63400	9200	9200	9200	9200	0
463	20240522	124500	63400	9200	9200	9200	9200	0
464	20240522	124400	63400	9200	9200	9200	9200	0
465	20240522	124300	63400	9200	9200	9200	9200	0
466	20240522	124200	63400	9200	9200	9200	9200	0
467	20240522	124100	63400	9200	9200	9200	9200	0
468	20240522	124000	63400	9200	9200	9200	9200	0
469	20240522	123900	63400	9200	9200	9200	9200	0
470	20240522	123800	63400	9200	9200	9200	9200	0
471	20240522	123700	63400	9200	9200	9200	9200	0
472	20240522	123600	63400	9200	9200	9200	9200	0
473	20240522	123500	63400	9200	9200	9200	9200	0
474	20240522	123400	63400	9200	9200	9200	9200	0
475	20240522	123300	63400	9200	9200	9200	9200	0
476	20240522	123200	63400	9200	9200	9200	9200	0
477	20240522	123100	63400	9200	9200	9200	9200	0
478	20240522	123000	63400	9200	9200	9200	9200	0
479	20240522	122900	63400	9200	9200	9200	9200	0
480	20240522	122800	63400	9200	9200	9200	9200	0
481	20240522	122700	63400	9200	9200	9200	9200	0
482	20240522	122600	63400	9200	9200	9200	9200	0
483	20240522	122500	63400	9200	9200	9200	9200	0
484	20240522	122400	63400	9200	9200	9200	9200	0
485	20240522	122300	63400	9200	9200	9200	9200	0
486	20240522	122200	63400	9200	9200	9200	9200	0
487	20240522	122100	63400	9200	9200	9200	9200	0
488	20240522	122000	63400	9200	9200	9200	9200	0
489	20240522	121900	63400	9200	9200	9200	9200	0
490	20240522	121800	63400	9200	9200	9200	9200	0
491	20240522	121700	63400	9200	9200	9200	9200	0
492	20240522	121600	63400	9200	9200	9200	9200	0
493	20240522	121500	63400	9200	9200	9200	9200	0
494	20240522	121400	63400	9200	9200	9200	9200	0
495	20240522	121300	63400	9200	9200	9200	9200	0
496	20240522	121200	63400	9200	9200	9200	9200	0
497	20240522	121100	63400	9200	9200	9200	9200	0
498	20240522	121000	63400	9200	9200	9200	9200	0
499	20240522	120900	63400	9200	9200	9200	9200	0
500	20240522	120800	63400	9200	9200	9200	9200	0
501	20240522	120700	63400	9200	9200	9200	9200	0
502	20240522	120600	63400	9200	9200	9200	9200	0
503	20240522	120500	63400	9200	9200	9200	9200	0
504	20240522	120400	63400	9200	9200	9200	9200	0
505	20240522	120300	63400	9200	9200	9200	9200	0
506	20240522	120200	63400	9200	9200	9200	9200	0
507	20240522	120100	63400	9200	9200	9200	9200	0
508	20240522	120000	63400	9200	9200	9200	9200	0
509	20240522	115900	63400	9200	9200	9200	9200	0
510	20240522	115800	63400	9200	9200	9200	9200	0
511	20240522	115700	63400	9200	9200	9200	9200	0
512	20240522	115600	63400	9200	9200	9200	9200	0
513	20240522	115500	63400	9200	9200	9200	9200	0
514	20240522	115400	63400	9200	9200	9200	9200	0
515	20240522	115300	63400	9200	9200	9200	9200	0
516	20240522	115200	63400	9200	9200	9200	9200	0
517	20240522	115100	63400	9200	9200	9200	9200	0
518	20240522	115000	63400	9200	9200	9200	9200	0
519	20240522	114900	63400	9200	9200	9200	9200	0
520	20240522	114800	63400	9200	9200	9200	9200	0
521	20240522	114700	63400	9200	9200	9200	9200	0
522	20240522	114600	63400	9200	9200	9200	9200	0
523	20240522	114500	63400	9200	9200	9200	9200	0
524	20240522	114400	63400	9200	9200	9200	9200	0
525	20240522	114300	63400	9200	9200	9200	9200	0
526	20240522	114200	63400	9200	9200	9200	9200	0
527	20240522	114100	63400	9200	9200	9200	9200	0
528	20240522	114000	63400	9200	9200	9200	9200	0
529	20240522	113900	63400	9200	9200	9200	9200	0
530	20240522	113800	63400	9200	9200	9200	9200	0
531	20240522	113700	63400	9200	9200	9200	9200	0
532	20240522	113600	63400	9200	9200	9200	9200	0
533	20240522	113500	63400	9200	9200	9200	9200	0
534	20240522	113400	63400	9200	9200	9200	9200	0
535	20240522	113300	63400	9200	9200	9200	9200	0
536	20240522	113200	63400	9200	9200	9200	9200	0
537	20240522	113100	63400	9200	9200	9200	9200	0
538	20240522	113000	63400	9200	9200	9200	9200	0
539	20240522	112900	63400	9200	9200	9200	9200	0
540	20240522	112800	63400	9200	9200	9200	9200	0
541	20240522	112700	63400	9200	9200	9200	9200	0
542	20240522	112600	63400	9200	9200	9200	9200	0
543	20240522	112500	63400	9200	9200	9200	9200	0
544	20240522	112400	63400	9200	9200	9200	9200	0
545	20240522	112300	63400	9200	9200	9200	9200	0
546	20240522	112200	63400	9200	9200	9200	9200	0
547	20240522	112100	63400	9200	9200	9200	9200	0
548	20240522	112000	63400	9200	9200	9200	9200	0
549	20240522	111900	63400	9200	9200	9200	9200	0
550	20240522	111800	63400	9200	9200	9200	9200	0
551	20240522	111700	63400	9200	9200	9200	9200	0
552	20240522	111600	63400	9200	9200	9200	9200	0
553	20240522	111500	63400	9200	9200	9200	9200	0
554	20240522	111400	63400	9200	9200	9200	9200	0
555	20240522	111300	63400	9200	9200	9200	9200	0
556	20240522	111200	63400	9200	9200	9200	9200	0
557	20240522	111100	63400	9200	9200	9200	9200	0
558	20240522	111000	63400	9200	9200	9200	9200	0
559	20240522	110900	63400	9200	9200	9200	9200	0
560	20240522	110800	63400	9200	9200	9200	9200	0
561	20240522	110700	63400	9200	9200	9200	9200	0
562	20240522	110600	63400	9200	9200	9200	9200	0
563	20240522	110500	63400	9200	9200	9200	9200	0
564	20240522	110400	63400	9200	9200	9200	9200	0
565	20240522	110300	63400	9200	9200	9200	9200	0
566	20240522	110200	63400	9200	9200	9200	9200	0
567	20240522	110100	63400	9200	9200	9200	9200	0
568	20240522	110000	63400	9200	9200	9200	9200	0
569	20240522	105900	63400	9200	9200	9200	9200	0
570	20240522	105800	63400	9200	9200	9200	9200	0
571	20240522	105700	63400	9200	9200	9200	9200	0
572	20240522	105600	63400	9200	9200	9200	9200	0
573	20240522	105500	63400	9200	9200	9200	9200	0
574	20240522	105400	63400	9200	9200	9200	9200	0
575	20240522	105300	63400	9200	9200	9200	9200	0
576	20240522	105200	63400	9200	9200	9200	9200	0
577	20240522	105100	63400	9200	9200	9200	9200	0
578	20240522	105000	63400	9200	9200	9200	9200	0
579	20240522	104900	63400	9200	9200	9200	9200	0
580	20240522	104800	63400	9200	9200	9200	9200	0
581	20240522	104700	63400	9200	9200	9200	9200	0
582	20240522	104600	63400	9200	9200	9200	9200	0
583	20240522	104500	63400	9200	9200	9200	9200	0
584	20240522	104400	63400	9200	9200	9200	9200	0
585	20240522	104300	63400	9200	9200	9200	9200	0
586	20240522	104200	63400	9200	9200	9200	9200	0
587	20240522	104100	63400	9200	9200	9200	9200	0
588	20240522	104000	63400	9200	9200	9200	9200	0
589	20240522	103900	63400	9200	9200	9200	9200	0
590	20240522	103800	63400	9200	9200	9200	9200	0
591	20240522	103700	63400	9200	9200	9200	9200	0
592	20240522	103600	63400	9200	9200	9200	9200	0
593	20240522	103500	63400	9200	9200	9200	9200	0
594	20240522	103400	63400	9200	9200	9200	9200	0
595	20240522	103300	63400	9200	9200	9200	9200	0
596	20240522	103200	63400	9200	9200	9200	9200	0
597	20240522	103100	63400	9200	9200	9200	9200	0
598	20240522	103000	63400	9200	9200	9200	9200	0
599	20240522	102900	63400	9200	9200	9200	9200	0
600	20240522	102800	63400	9200	9200	9200	9200	0
601	20240522	102700	63400	9200	9200	9200	9200	0
602	20240522	102600	63400	9200	9200	9200	9200	0
603	20240522	102500	63400	9200	9200	9200	9200	0
604	20240522	102400	63400	9200	9200	9200	9200	0
605	20240522	102300	63400	9200	9200	9200	9200	0
606	20240522	102200	63400	9200	9200	9200	9200	0
607	20240522	102100	63400	9200	9200	9200	9200	0
608	20240522	102000	63400	9200	9200	9200	9200	0
609	20240522	101900	63400	9200	9200	9200	9200	0
610	20240522	101800	63400	9200	9200	9200	9200	0
611	20240522	101700	63400	9200	9200	9200	9200	0
612	20240522	101600	63400	9200	9200	9200	9200	0
613	20240522	101500	63400	9200	9200	9200	9200	0
614	20240522	101400	63400	9200	9200	9200	9200	0
615	20240522	101300	63400	9200	9200	9200	9200	2
616	20240522	101200	45000	9000	9000	9000	9000	0
617	20240522	101100	45000	9000	9000	9000	9000	0
618	20240522	101000	45000	9000	9000	9000	9000	0
619	20240522	100900	45000	9000	9000	9000	9000	0
620	20240522	100800	45000	9000	9000	9000	9000	0
621	20240522	100700	45000	9000	9000	9000	9000	0
622	20240522	100600	45000	9000	9000	9000	9000	0
623	20240522	100500	45000	9000	9000	9000	9000	0
624	20240522	100400	45000	9000	9000	9000	9000	0
625	20240522	100300	45000	9000	9000	9000	9000	0
626	20240522	100200	45000	9000	9000	9000	9000	0
627	20240522	100100	45000	9000	9000	9000	9000	0
628	20240522	100000	45000	9000	9000	9000	9000	0
629	20240522	095900	45000	9000	9000	9000	9000	0
630	20240522	095800	45000	9000	9000	9000	9000	0
631	20240522	095700	45000	9000	9000	9000	9000	0
632	20240522	095600	45000	9000	9000	9000	9000	0
633	20240522	095500	45000	9000	9000	9000	9000	0
634	20240522	095400	45000	9000	9000	9000	9000	0
635	20240522	095300	45000	9000	9000	9000	9000	0
636	20240522	095200	45000	9000	9000	9000	9000	0
637	20240522	095100	45000	9000	9000	9000	9000	0
638	20240522	095000	45000	9000	9000	9000	9000	0
639	20240522	094900	45000	9000	9000	9000	9000	0
640	20240522	094800	45000	9000	9000	9000	9000	0
641	20240522	094700	45000	9000	9000	9000	9000	0
642	20240522	094600	45000	9000	9000	9000	9000	0
643	20240522	094500	45000	9000	9000	9000	9000	0
644	20240522	094400	45000	9000	9000	9000	9000	0
645	20240522	094300	45000	9000	9000	9000	9000	0
646	20240522	094200	45000	9000	9000	9000	9000	0
647	20240522	094100	45000	9000	9000	9000	9000	0
648	20240522	094000	45000	9000	9000	9000	9000	0
649	20240522	093900	45000	9000	9000	9000	9000	0
650	20240522	093800	45000	9000	9000	9000	9000	0
651	20240522	093700	45000	9000	9000	9000	9000	0
652	20240522	093600	45000	9000	9000	9000	9000	0
653	20240522	093500	45000	9000	9000	9000	9000	0
654	20240522	093400	45000	9000	9000	9000	9000	0
655	20240522	093300	45000	9000	9000	9000	9000	0
656	20240522	093200	45000	9000	9000	9000	9000	0
657	20240522	093100	45000	9000	9000	9000	9000	0
658	20240522	093000	45000	9000	9000	9000	9000	0
659	20240522	092900	45000	9000	9000	9000	9000	0
660	20240522	092800	45000	9000	9000	9000	9000	0
661	20240522	092700	45000	9000	9000	9000	9000	0
662	20240522	092600	45000	9000	9000	9000	9000	0
663	20240522	092500	45000	9000	9000	9000	9000	0
664	20240522	092400	45000	9000	9000	9000	9000	0
665	20240522	092300	45000	9000	9000	9000	9000	0
666	20240522	092200	45000	9000	9000	9000	9000	0
667	20240522	092100	45000	9000	9000	9000	9000	0
668	20240522	092000	45000	9000	9000	9000	9000	0
669	20240522	091900	45000	9000	9000	9000	9000	0
670	20240522	091800	45000	9000	9000	9000	9000	0
671	20240522	091700	45000	9000	9000	9000	9000	0
672	20240522	091600	45000	9000	9000	9000	9000	0
673	20240522	091500	45000	9000	9000	9000	9000	0
674	20240522	091400	45000	9000	9000	9000	9000	0
675	20240522	091300	45000	9000	9000	9000	9000	0
676	20240522	091200	45000	9000	9000	9000	9000	0
677	20240522	091100	45000	9000	9000	9000	9000	0
678	20240522	091000	45000	9000	9000	9000	9000	0
679	20240522	090900	45000	9000	9000	9000	9000	0
680	20240522	090800	45000	9000	9000	9000	9000	0
681	20240522	090700	45000	9000	9000	9000	9000	0
682	20240522	090600	45000	9000	9000	9000	9000	0
683	20240522	090500	45000	9000	9000	9000	9000	5
684	20240522	090400	0	9000	9000	9000	9000	0
685	20240522	090300	0	9000	9000	9000	9000	0
686	20240522	090200	0	9000	9000	9000	9000	0
687	20240522	090100	0	9000	9000	9000	9000	0
688	20240522	090000	0	9000	9000	9000	9000	0