KissMeData/224760/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	204000	457750	4150	4150	4150	4150	1
3	20240516	203900	457750	4150	4150	4150	4150	0
4	20240516	203800	457750	4150	4150	4150	4150	0
5	20240516	203700	457750	4150	4150	4150	4150	0
6	20240516	203600	457750	4150	4150	4150	4150	0
7	20240516	203500	457750	4150	4150	4150	4150	0
8	20240516	203400	457750	4150	4150	4150	4150	0
9	20240516	203300	457750	4150	4150	4150	4150	0
10	20240516	203200	457750	4150	4150	4150	4150	0
11	20240516	203100	457750	4150	4150	4150	4150	0
12	20240516	203000	457750	4150	4150	4150	4150	0
13	20240516	202900	457750	4150	4150	4150	4150	0
14	20240516	202800	457750	4150	4150	4150	4150	0
15	20240516	202700	457750	4150	4150	4150	4150	0
16	20240516	202600	457750	4150	4150	4150	4150	0
17	20240516	202500	457750	4150	4150	4150	4150	0
18	20240516	202400	457750	4150	4150	4150	4150	0
19	20240516	202300	457750	4150	4150	4150	4150	0
20	20240516	202200	457750	4150	4150	4150	4150	0
21	20240516	202100	457750	4150	4150	4150	4150	0
22	20240516	202000	457750	4150	4150	4150	4150	0
23	20240516	201900	457750	4150	4150	4150	4150	0
24	20240516	201800	457750	4150	4150	4150	4150	0
25	20240516	201700	457750	4150	4150	4150	4150	0
26	20240516	201600	457750	4150	4150	4150	4150	0
27	20240516	201500	457750	4150	4150	4150	4150	0
28	20240516	201400	457750	4150	4150	4150	4150	0
29	20240516	201300	457750	4150	4150	4150	4150	0
30	20240516	201200	457750	4150	4150	4150	4150	0
31	20240516	201100	457750	4150	4150	4150	4150	0
32	20240516	201000	457750	4150	4150	4150	4150	1
33	20240516	200900	457750	4150	4150	4150	4150	0
34	20240516	200800	457750	4150	4150	4150	4150	0
35	20240516	200700	457750	4150	4150	4150	4150	0
36	20240516	200600	457750	4150	4150	4150	4150	0
37	20240516	200500	457750	4150	4150	4150	4150	0
38	20240516	200400	457750	4150	4150	4150	4150	0
39	20240516	200300	457750	4150	4150	4150	4150	0
40	20240516	200200	457750	4150	4150	4150	4150	0
41	20240516	200100	457750	4150	4150	4150	4150	0
42	20240516	200000	457750	4150	4150	4150	4150	0
43	20240516	195900	457750	4150	4150	4150	4150	0
44	20240516	195800	457750	4150	4150	4150	4150	0
45	20240516	195700	457750	4150	4150	4150	4150	0
46	20240516	195600	457750	4150	4150	4150	4150	0
47	20240516	195500	457750	4150	4150	4150	4150	0
48	20240516	195400	457750	4150	4150	4150	4150	0
49	20240516	195300	457750	4150	4150	4150	4150	0
50	20240516	195200	457750	4150	4150	4150	4150	0
51	20240516	195100	457750	4150	4150	4150	4150	0
52	20240516	195000	457750	4150	4150	4150	4150	0
53	20240516	194900	457750	4150	4150	4150	4150	0
54	20240516	194800	457750	4150	4150	4150	4150	0
55	20240516	194700	457750	4150	4150	4150	4150	0
56	20240516	194600	457750	4150	4150	4150	4150	0
57	20240516	194500	457750	4150	4150	4150	4150	0
58	20240516	194400	457750	4150	4150	4150	4150	0
59	20240516	194300	457750	4150	4150	4150	4150	0
60	20240516	194200	457750	4150	4150	4150	4150	0
61	20240516	194100	457750	4150	4150	4150	4150	0
62	20240516	194000	457750	4150	4150	4150	4150	1
63	20240516	193900	457750	4150	4150	4150	4150	0
64	20240516	193800	457750	4150	4150	4150	4150	0
65	20240516	193700	457750	4150	4150	4150	4150	0
66	20240516	193600	457750	4150	4150	4150	4150	0
67	20240516	193500	457750	4150	4150	4150	4150	0
68	20240516	193400	457750	4150	4150	4150	4150	0
69	20240516	193300	457750	4150	4150	4150	4150	0
70	20240516	193200	457750	4150	4150	4150	4150	0
71	20240516	193100	457750	4150	4150	4150	4150	0
72	20240516	193000	457750	4150	4150	4150	4150	0
73	20240516	192900	457750	4150	4150	4150	4150	0
74	20240516	192800	457750	4150	4150	4150	4150	0
75	20240516	192700	457750	4150	4150	4150	4150	0
76	20240516	192600	457750	4150	4150	4150	4150	0
77	20240516	192500	457750	4150	4150	4150	4150	0
78	20240516	192400	457750	4150	4150	4150	4150	0
79	20240516	192300	457750	4150	4150	4150	4150	0
80	20240516	192200	457750	4150	4150	4150	4150	0
81	20240516	192100	457750	4150	4150	4150	4150	0
82	20240516	192000	457750	4150	4150	4150	4150	0
83	20240516	191900	457750	4150	4150	4150	4150	0
84	20240516	191800	457750	4150	4150	4150	4150	0
85	20240516	191700	457750	4150	4150	4150	4150	0
86	20240516	191600	457750	4150	4150	4150	4150	0
87	20240516	191500	457750	4150	4150	4150	4150	0
88	20240516	191400	457750	4150	4150	4150	4150	0
89	20240516	191300	457750	4150	4150	4150	4150	0
90	20240516	191200	457750	4150	4150	4150	4150	0
91	20240516	191100	457750	4150	4150	4150	4150	0
92	20240516	191000	457750	4150	4150	4150	4150	1
93	20240516	190900	457750	4150	4150	4150	4150	0
94	20240516	190800	457750	4150	4150	4150	4150	0
95	20240516	190700	457750	4150	4150	4150	4150	0
96	20240516	190600	457750	4150	4150	4150	4150	0
97	20240516	190500	457750	4150	4150	4150	4150	0
98	20240516	190400	457750	4150	4150	4150	4150	0
99	20240516	190300	457750	4150	4150	4150	4150	0
100	20240516	190200	457750	4150	4150	4150	4150	0
101	20240516	190100	457750	4150	4150	4150	4150	0
102	20240516	190000	457750	4150	4150	4150	4150	0
103	20240516	185900	457750	4150	4150	4150	4150	0
104	20240516	185800	457750	4150	4150	4150	4150	0
105	20240516	185700	457750	4150	4150	4150	4150	0
106	20240516	185600	457750	4150	4150	4150	4150	0
107	20240516	185500	457750	4150	4150	4150	4150	0
108	20240516	185400	457750	4150	4150	4150	4150	0
109	20240516	185300	457750	4150	4150	4150	4150	0
110	20240516	185200	457750	4150	4150	4150	4150	0
111	20240516	185100	457750	4150	4150	4150	4150	0
112	20240516	185000	457750	4150	4150	4150	4150	0
113	20240516	184900	457750	4150	4150	4150	4150	0
114	20240516	184800	457750	4150	4150	4150	4150	0
115	20240516	184700	457750	4150	4150	4150	4150	0
116	20240516	184600	457750	4150	4150	4150	4150	0
117	20240516	184500	457750	4150	4150	4150	4150	0
118	20240516	184400	457750	4150	4150	4150	4150	0
119	20240516	184300	457750	4150	4150	4150	4150	0
120	20240516	184200	457750	4150	4150	4150	4150	0
121	20240516	184100	457750	4150	4150	4150	4150	0
122	20240516	184000	457750	4150	4150	4150	4150	1
123	20240516	183900	457750	4150	4150	4150	4150	0
124	20240516	183800	457750	4150	4150	4150	4150	0
125	20240516	183700	457750	4150	4150	4150	4150	0
126	20240516	183600	457750	4150	4150	4150	4150	0
127	20240516	183500	457750	4150	4150	4150	4150	0
128	20240516	183400	457750	4150	4150	4150	4150	0
129	20240516	183300	457750	4150	4150	4150	4150	0
130	20240516	183200	457750	4150	4150	4150	4150	0
131	20240516	183100	457750	4150	4150	4150	4150	0
132	20240516	183000	457750	4150	4150	4150	4150	0
133	20240516	182900	457750	4150	4150	4150	4150	0
134	20240516	182800	457750	4150	4150	4150	4150	0
135	20240516	182700	457750	4150	4150	4150	4150	0
136	20240516	182600	457750	4150	4150	4150	4150	0
137	20240516	182500	457750	4150	4150	4150	4150	0
138	20240516	182400	457750	4150	4150	4150	4150	0
139	20240516	182300	457750	4150	4150	4150	4150	0
140	20240516	182200	457750	4150	4150	4150	4150	0
141	20240516	182100	457750	4150	4150	4150	4150	0
142	20240516	182000	457750	4150	4150	4150	4150	0
143	20240516	181900	457750	4150	4150	4150	4150	0
144	20240516	181800	457750	4150	4150	4150	4150	0
145	20240516	181700	457750	4150	4150	4150	4150	0
146	20240516	181600	457750	4150	4150	4150	4150	0
147	20240516	181500	457750	4150	4150	4150	4150	0
148	20240516	181400	457750	4150	4150	4150	4150	0
149	20240516	181300	457750	4150	4150	4150	4150	0
150	20240516	181200	457750	4150	4150	4150	4150	0
151	20240516	181100	457750	4150	4150	4150	4150	0
152	20240516	181000	457750	4150	4150	4150	4150	1
153	20240516	180900	457750	4150	4150	4150	4150	0
154	20240516	180800	457750	4150	4150	4150	4150	0
155	20240516	180700	457750	4150	4150	4150	4150	0
156	20240516	180600	457750	4150	4150	4150	4150	0
157	20240516	180500	457750	4150	4150	4150	4150	0
158	20240516	180400	457750	4150	4150	4150	4150	0
159	20240516	180300	457750	4150	4150	4150	4150	0
160	20240516	180200	457750	4150	4150	4150	4150	0
161	20240516	180100	457750	4150	4150	4150	4150	0
162	20240516	180000	457750	4150	4150	4150	4150	0
163	20240516	175900	457750	4150	4150	4150	4150	0
164	20240516	175800	457750	4150	4150	4150	4150	0
165	20240516	175700	457750	4150	4150	4150	4150	0
166	20240516	175600	457750	4150	4150	4150	4150	0
167	20240516	175500	457750	4150	4150	4150	4150	0
168	20240516	175400	457750	4150	4150	4150	4150	0
169	20240516	175300	457750	4150	4150	4150	4150	0
170	20240516	175200	457750	4150	4150	4150	4150	0
171	20240516	175100	457750	4150	4150	4150	4150	0
172	20240516	175000	457750	4150	4150	4150	4150	0
173	20240516	174900	457750	4150	4150	4150	4150	0
174	20240516	174800	457750	4150	4150	4150	4150	0
175	20240516	174700	457750	4150	4150	4150	4150	0
176	20240516	174600	457750	4150	4150	4150	4150	0
177	20240516	174500	457750	4150	4150	4150	4150	0
178	20240516	174400	457750	4150	4150	4150	4150	0
179	20240516	174300	457750	4150	4150	4150	4150	0
180	20240516	174200	457750	4150	4150	4150	4150	0
181	20240516	174100	457750	4150	4150	4150	4150	0
182	20240516	174000	457750	4150	4150	4150	4150	1
183	20240516	173900	457750	4150	4150	4150	4150	0
184	20240516	173800	457750	4150	4150	4150	4150	0
185	20240516	173700	457750	4150	4150	4150	4150	0
186	20240516	173600	457750	4150	4150	4150	4150	0
187	20240516	173500	457750	4150	4150	4150	4150	0
188	20240516	173400	457750	4150	4150	4150	4150	0
189	20240516	173300	457750	4150	4150	4150	4150	0
190	20240516	173200	457750	4150	4150	4150	4150	0
191	20240516	173100	457750	4150	4150	4150	4150	0
192	20240516	173000	457750	4150	4150	4150	4150	0
193	20240516	172900	457750	4150	4150	4150	4150	0
194	20240516	172800	457750	4150	4150	4150	4150	0
195	20240516	172700	457750	4150	4150	4150	4150	0
196	20240516	172600	457750	4150	4150	4150	4150	0
197	20240516	172500	457750	4150	4150	4150	4150	0
198	20240516	172400	457750	4150	4150	4150	4150	0
199	20240516	172300	457750	4150	4150	4150	4150	0
200	20240516	172200	457750	4150	4150	4150	4150	0
201	20240516	172100	457750	4150	4150	4150	4150	0
202	20240516	172000	457750	4150	4150	4150	4150	0
203	20240516	171900	457750	4150	4150	4150	4150	0
204	20240516	171800	457750	4150	4150	4150	4150	0
205	20240516	171700	457750	4150	4150	4150	4150	0
206	20240516	171600	457750	4150	4150	4150	4150	0
207	20240516	171500	457750	4150	4150	4150	4150	0
208	20240516	171400	457750	4150	4150	4150	4150	0
209	20240516	171300	457750	4150	4150	4150	4150	0
210	20240516	171200	457750	4150	4150	4150	4150	0
211	20240516	171100	457750	4150	4150	4150	4150	0
212	20240516	171000	457750	4150	4150	4150	4150	1
213	20240516	170900	457750	4150	4150	4150	4150	0
214	20240516	170800	457750	4150	4150	4150	4150	0
215	20240516	170700	457750	4150	4150	4150	4150	0
216	20240516	170600	457750	4150	4150	4150	4150	0
217	20240516	170500	457750	4150	4150	4150	4150	0
218	20240516	170400	457750	4150	4150	4150	4150	0
219	20240516	170300	457750	4150	4150	4150	4150	0
220	20240516	170200	457750	4150	4150	4150	4150	0
221	20240516	170100	457750	4150	4150	4150	4150	0
222	20240516	170000	457750	4150	4150	4150	4150	0
223	20240516	165900	457750	4150	4150	4150	4150	0
224	20240516	165800	457750	4150	4150	4150	4150	0
225	20240516	165700	457750	4150	4150	4150	4150	0
226	20240516	165600	457750	4150	4150	4150	4150	0
227	20240516	165500	457750	4150	4150	4150	4150	0
228	20240516	165400	457750	4150	4150	4150	4150	0
229	20240516	165300	457750	4150	4150	4150	4150	0
230	20240516	165200	457750	4150	4150	4150	4150	0
231	20240516	165100	457750	4150	4150	4150	4150	0
232	20240516	165000	457750	4150	4150	4150	4150	0
233	20240516	164900	457750	4150	4150	4150	4150	0
234	20240516	164800	457750	4150	4150	4150	4150	0
235	20240516	164700	457750	4150	4150	4150	4150	0
236	20240516	164600	457750	4150	4150	4150	4150	0
237	20240516	164500	457750	4150	4150	4150	4150	0
238	20240516	164400	457750	4150	4150	4150	4150	0
239	20240516	164300	457750	4150	4150	4150	4150	0
240	20240516	164200	457750	4150	4150	4150	4150	0
241	20240516	164100	457750	4150	4150	4150	4150	0
242	20240516	164000	457750	4150	4150	4150	4150	1
243	20240516	163900	457750	4150	4150	4150	4150	0
244	20240516	163800	457750	4150	4150	4150	4150	0
245	20240516	163700	457750	4150	4150	4150	4150	0
246	20240516	163600	457750	4150	4150	4150	4150	0
247	20240516	163500	457750	4150	4150	4150	4150	0
248	20240516	163400	457750	4150	4150	4150	4150	0
249	20240516	163300	457750	4150	4150	4150	4150	0
250	20240516	163200	457750	4150	4150	4150	4150	0
251	20240516	163100	457750	4150	4150	4150	4150	0
252	20240516	163000	457750	4150	4150	4150	4150	0
253	20240516	162900	457750	4150	4150	4150	4150	0
254	20240516	162800	457750	4150	4150	4150	4150	0
255	20240516	162700	457750	4150	4150	4150	4150	0
256	20240516	162600	457750	4150	4150	4150	4150	0
257	20240516	162500	457750	4150	4150	4150	4150	0
258	20240516	162400	457750	4150	4150	4150	4150	0
259	20240516	162300	457750	4150	4150	4150	4150	0
260	20240516	162200	457750	4150	4150	4150	4150	0
261	20240516	162100	457750	4150	4150	4150	4150	0
262	20240516	162000	457750	4150	4150	4150	4150	0
263	20240516	161900	457750	4150	4150	4150	4150	0
264	20240516	161800	457750	4150	4150	4150	4150	0
265	20240516	161700	457750	4150	4150	4150	4150	0
266	20240516	161600	457750	4150	4150	4150	4150	0
267	20240516	161500	457750	4150	4150	4150	4150	0
268	20240516	161400	457750	4150	4150	4150	4150	0
269	20240516	161300	457750	4150	4150	4150	4150	0
270	20240516	161200	457750	4150	4150	4150	4150	0
271	20240516	161100	457750	4150	4150	4150	4150	0
272	20240516	161000	457750	4150	4150	4150	4150	1
273	20240516	160900	457750	4150	4150	4150	4150	0
274	20240516	160800	457750	4150	4150	4150	4150	0
275	20240516	160700	457750	4150	4150	4150	4150	0
276	20240516	160600	457750	4150	4150	4150	4150	0
277	20240516	160500	457750	4150	4150	4150	4150	0
278	20240516	160400	457750	4150	4150	4150	4150	0
279	20240516	160300	457750	4150	4150	4150	4150	0
280	20240516	160200	457750	4150	4150	4150	4150	0
281	20240516	160100	457750	4150	4150	4150	4150	0
282	20240516	160000	457750	4150	4150	4150	4150	0
283	20240516	155900	457750	4150	4150	4150	4150	0
284	20240516	155800	457750	4150	4150	4150	4150	0
285	20240516	155700	457750	4150	4150	4150	4150	0
286	20240516	155600	457750	4150	4150	4150	4150	0
287	20240516	155500	457750	4150	4150	4150	4150	0
288	20240516	155400	457750	4150	4150	4150	4150	0
289	20240516	155300	457750	4150	4150	4150	4150	0
290	20240516	155200	457750	4150	4150	4150	4150	0
291	20240516	155100	457750	4150	4150	4150	4150	0
292	20240516	155000	457750	4150	4150	4150	4150	0
293	20240516	154900	457750	4150	4150	4150	4150	0
294	20240516	154800	457750	4150	4150	4150	4150	0
295	20240516	154700	457750	4150	4150	4150	4150	0
296	20240516	154600	457750	4150	4150	4150	4150	0
297	20240516	154500	457750	4150	4150	4150	4150	0
298	20240516	154400	457750	4150	4150	4150	4150	0
299	20240516	154300	457750	4150	4150	4150	4150	0
300	20240516	154200	457750	4150	4150	4150	4150	0
301	20240516	154100	457750	4150	4150	4150	4150	0
302	20240516	154000	457750	4150	4150	4150	4150	1
303	20240516	153900	457750	4150	4150	4150	4150	0
304	20240516	153800	457750	4150	4150	4150	4150	0
305	20240516	153700	457750	4150	4150	4150	4150	0
306	20240516	153600	457750	4150	4150	4150	4150	0
307	20240516	153500	457750	4150	4150	4150	4150	0
308	20240516	153400	457750	4150	4150	4150	4150	0
309	20240516	153300	457750	4150	4150	4150	4150	0
310	20240516	153200	457750	4150	4150	4150	4150	0
311	20240516	153100	457750	4150	4150	4150	4150	0
312	20240516	153000	457750	4150	4150	4150	4150	0
313	20240516	152900	457750	4150	4150	4150	4150	0
314	20240516	152800	457750	4150	4150	4150	4150	0
315	20240516	152700	457750	4150	4150	4150	4150	0
316	20240516	152600	457750	4150	4150	4150	4150	0
317	20240516	152500	457750	4150	4150	4150	4150	0
318	20240516	152400	457750	4150	4150	4150	4150	0
319	20240516	152300	457750	4150	4150	4150	4150	0
320	20240516	152200	457750	4150	4150	4150	4150	0
321	20240516	152100	457750	4150	4150	4150	4150	0
322	20240516	152000	457750	4150	4150	4150	4150	0
323	20240516	151900	457750	4150	4150	4150	4150	0
324	20240516	151800	457750	4150	4150	4150	4150	0
325	20240516	151700	457750	4150	4150	4150	4150	0
326	20240516	151600	457750	4150	4150	4150	4150	0
327	20240516	151500	457750	4150	4150	4150	4150	0
328	20240516	151400	457750	4150	4150	4150	4150	0
329	20240516	151300	457750	4150	4150	4150	4150	0
330	20240516	151200	457750	4150	4150	4150	4150	0
331	20240516	151100	457750	4150	4150	4150	4150	0
332	20240516	151000	457750	4150	4150	4150	4150	0
333	20240516	150900	457750	4150	4150	4150	4150	0
334	20240516	150800	457750	4150	4150	4150	4150	0
335	20240516	150700	457750	4150	4150	4150	4150	0
336	20240516	150600	457750	4150	4150	4150	4150	0
337	20240516	150500	457750	4150	4150	4150	4150	0
338	20240516	150400	457750	4150	4150	4150	4150	0
339	20240516	150300	457750	4150	4150	4150	4150	0
340	20240516	150200	457750	4150	4150	4150	4150	0
341	20240516	150100	457750	4150	4150	4150	4150	0
342	20240516	150000	457750	4150	4150	4150	4150	0
343	20240516	145900	457750	4150	4150	4150	4150	0
344	20240516	145800	457750	4150	4150	4150	4150	0
345	20240516	145700	457750	4150	4150	4150	4150	0
346	20240516	145600	457750	4150	4150	4150	4150	0
347	20240516	145500	457750	4150	4150	4150	4150	0
348	20240516	145400	457750	4150	4150	4150	4150	0
349	20240516	145300	457750	4150	4150	4150	4150	0
350	20240516	145200	457750	4150	4150	4150	4150	0
351	20240516	145100	457750	4150	4150	4150	4150	0
352	20240516	145000	457750	4150	4150	4150	4150	0
353	20240516	144900	457750	4150	4150	4150	4150	0
354	20240516	144800	457750	4150	4150	4150	4150	0
355	20240516	144700	457750	4150	4150	4150	4150	0
356	20240516	144600	457750	4150	4150	4150	4150	0
357	20240516	144500	457750	4150	4150	4150	4150	0
358	20240516	144400	457750	4150	4150	4150	4150	0
359	20240516	144300	457750	4150	4150	4150	4150	0
360	20240516	144200	457750	4150	4150	4150	4150	0
361	20240516	144100	457750	4150	4150	4150	4150	0
362	20240516	144000	457750	4150	4150	4150	4150	0
363	20240516	143900	457750	4150	4150	4150	4150	0
364	20240516	143800	457750	4150	4150	4150	4150	0
365	20240516	143700	457750	4150	4150	4150	4150	0
366	20240516	143600	457750	4150	4150	4150	4150	0
367	20240516	143500	457750	4150	4150	4150	4150	0
368	20240516	143400	457750	4150	4150	4150	4150	0
369	20240516	143300	457750	4150	4150	4150	4150	0
370	20240516	143200	457750	4150	4150	4150	4150	0
371	20240516	143100	457750	4150	4150	4150	4150	0
372	20240516	143000	457750	4150	4150	4150	4150	0
373	20240516	142900	457750	4150	4150	4150	4150	0
374	20240516	142800	457750	4150	4150	4150	4150	0
375	20240516	142700	457750	4150	4150	4150	4150	0
376	20240516	142600	457750	4150	4150	4150	4150	0
377	20240516	142500	457750	4150	4150	4150	4150	0
378	20240516	142400	457750	4150	4150	4150	4150	0
379	20240516	142300	457750	4150	4150	4150	4150	0
380	20240516	142200	457750	4150	4150	4150	4150	0
381	20240516	142100	457750	4150	4150	4150	4150	0
382	20240516	142000	457750	4150	4150	4150	4150	0
383	20240516	141900	457750	4150	4150	4150	4150	0
384	20240516	141800	457750	4150	4150	4150	4150	0
385	20240516	141700	457750	4150	4150	4150	4150	0
386	20240516	141600	457750	4150	4150	4150	4150	0
387	20240516	141500	457750	4150	4150	4150	4150	0
388	20240516	141400	457750	4150	4150	4150	4150	0
389	20240516	141300	457750	4150	4150	4150	4150	0
390	20240516	141200	457750	4150	4150	4150	4150	0
391	20240516	141100	457750	4150	4150	4150	4150	0
392	20240516	141000	457750	4150	4150	4150	4150	0
393	20240516	140900	457750	4150	4150	4150	4150	0
394	20240516	140800	457750	4150	4150	4150	4150	0
395	20240516	140700	457750	4150	4150	4150	4150	0
396	20240516	140600	457750	4150	4150	4150	4150	0
397	20240516	140500	457750	4150	4150	4150	4150	0
398	20240516	140400	457750	4150	4150	4150	4150	0
399	20240516	140300	457750	4150	4150	4150	4150	0
400	20240516	140200	457750	4150	4150	4150	4150	0
401	20240516	140100	457750	4150	4150	4150	4150	0
402	20240516	140000	457750	4150	4150	4150	4150	0
403	20240516	135900	457750	4150	4150	4150	4150	0
404	20240516	135800	457750	4150	4150	4150	4150	0
405	20240516	135700	457750	4150	4150	4150	4150	0
406	20240516	135600	457750	4150	4150	4150	4150	0
407	20240516	135500	457750	4150	4150	4150	4150	0
408	20240516	135400	457750	4150	4150	4150	4150	0
409	20240516	135300	457750	4150	4150	4150	4150	0
410	20240516	135200	457750	4150	4150	4150	4150	0
411	20240516	135100	457750	4150	4150	4150	4150	0
412	20240516	135000	457750	4150	4150	4150	4150	0
413	20240516	134900	457750	4150	4150	4150	4150	0
414	20240516	134800	457750	4150	4150	4150	4150	0
415	20240516	134700	457750	4150	4150	4150	4150	0
416	20240516	134600	457750	4150	4150	4150	4150	0
417	20240516	134500	457750	4150	4150	4150	4150	0
418	20240516	134400	457750	4150	4150	4150	4150	0
419	20240516	134300	457750	4150	4150	4150	4150	0
420	20240516	134200	457750	4150	4150	4150	4150	0
421	20240516	134100	457750	4150	4150	4150	4150	0
422	20240516	134000	457750	4150	4150	4150	4150	0
423	20240516	133900	457750	4150	4150	4150	4150	0
424	20240516	133800	457750	4150	4150	4150	4150	0
425	20240516	133700	457750	4150	4150	4150	4150	0
426	20240516	133600	457750	4150	4150	4150	4150	0
427	20240516	133500	457750	4150	4150	4150	4150	0
428	20240516	133400	457750	4150	4150	4150	4150	0
429	20240516	133300	457750	4150	4150	4150	4150	0
430	20240516	133200	457750	4150	4150	4150	4150	0
431	20240516	133100	457750	4150	4150	4150	4150	0
432	20240516	133000	457750	4150	4150	4150	4150	0
433	20240516	132900	457750	4150	4150	4150	4150	0
434	20240516	132800	457750	4150	4150	4150	4150	0
435	20240516	132700	457750	4150	4150	4150	4150	0
436	20240516	132600	457750	4150	4150	4150	4150	0
437	20240516	132500	457750	4150	4150	4150	4150	0
438	20240516	132400	457750	4150	4150	4150	4150	0
439	20240516	132300	457750	4150	4150	4150	4150	0
440	20240516	132200	457750	4150	4150	4150	4150	0
441	20240516	132100	457750	4150	4150	4150	4150	0
442	20240516	132000	457750	4150	4150	4150	4150	0
443	20240516	131900	457750	4150	4150	4150	4150	0
444	20240516	131800	457750	4150	4150	4150	4150	0
445	20240516	131700	457750	4150	4150	4150	4150	0
446	20240516	131600	457750	4150	4150	4150	4150	0
447	20240516	131500	457750	4150	4150	4150	4150	0
448	20240516	131400	457750	4150	4150	4150	4150	0
449	20240516	131300	457750	4150	4150	4150	4150	0
450	20240516	131200	457750	4150	4150	4150	4150	0
451	20240516	131100	457750	4150	4150	4150	4150	0
452	20240516	131000	457750	4150	4150	4150	4150	0
453	20240516	130900	457750	4150	4150	4150	4150	0
454	20240516	130800	457750	4150	4150	4150	4150	0
455	20240516	130700	457750	4150	4150	4150	4150	0
456	20240516	130600	457750	4150	4150	4150	4150	0
457	20240516	130500	457750	4150	4150	4150	4150	0
458	20240516	130400	457750	4150	4150	4150	4150	0
459	20240516	130300	457750	4150	4150	4150	4150	0
460	20240516	130200	457750	4150	4150	4150	4150	0
461	20240516	130100	457750	4150	4150	4150	4150	0
462	20240516	130000	457750	4150	4150	4150	4150	0
463	20240516	125900	457750	4150	4150	4150	4150	0
464	20240516	125800	457750	4150	4150	4150	4150	0
465	20240516	125700	457750	4150	4150	4150	4150	0
466	20240516	125600	457750	4150	4150	4150	4150	0
467	20240516	125500	457750	4150	4150	4150	4150	0
468	20240516	125400	457750	4150	4150	4150	4150	0
469	20240516	125300	457750	4150	4150	4150	4150	0
470	20240516	125200	457750	4150	4150	4150	4150	0
471	20240516	125100	457750	4150	4150	4150	4150	0
472	20240516	125000	457750	4150	4150	4150	4150	0
473	20240516	124900	457750	4150	4150	4150	4150	0
474	20240516	124800	457750	4150	4150	4150	4150	0
475	20240516	124700	457750	4150	4150	4150	4150	0
476	20240516	124600	457750	4150	4150	4150	4150	0
477	20240516	124500	457750	4150	4150	4150	4150	0
478	20240516	124400	457750	4150	4150	4150	4150	0
479	20240516	124300	457750	4150	4150	4150	4150	0
480	20240516	124200	457750	4150	4150	4150	4150	0
481	20240516	124100	457750	4150	4150	4150	4150	0
482	20240516	124000	457750	4150	4150	4150	4150	0
483	20240516	123900	457750	4150	4150	4150	4150	0
484	20240516	123800	457750	4150	4150	4150	4150	0
485	20240516	123700	457750	4150	4150	4150	4150	0
486	20240516	123600	457750	4150	4150	4150	4150	0
487	20240516	123500	457750	4150	4150	4150	4150	0
488	20240516	123400	457750	4150	4150	4150	4150	0
489	20240516	123300	457750	4150	4150	4150	4150	0
490	20240516	123200	457750	4150	4150	4150	4150	0
491	20240516	123100	457750	4150	4150	4150	4150	0
492	20240516	123000	457750	4150	4150	4150	4150	0
493	20240516	122900	457750	4150	4150	4150	4150	0
494	20240516	122800	457750	4150	4150	4150	4150	0
495	20240516	122700	457750	4150	4150	4150	4150	0
496	20240516	122600	457750	4150	4150	4150	4150	0
497	20240516	122500	457750	4150	4150	4150	4150	0
498	20240516	122400	457750	4150	4150	4150	4150	0
499	20240516	122300	457750	4150	4150	4150	4150	0
500	20240516	122200	457750	4150	4150	4150	4150	0
501	20240516	122100	457750	4150	4150	4150	4150	0
502	20240516	122000	457750	4150	4150	4150	4150	0
503	20240516	121900	457750	4150	4150	4150	4150	0
504	20240516	121800	457750	4150	4150	4150	4150	0
505	20240516	121700	457750	4150	4150	4150	4150	0
506	20240516	121600	457750	4150	4150	4150	4150	0
507	20240516	121500	457750	4150	4150	4150	4150	0
508	20240516	121400	457750	4150	4150	4150	4150	0
509	20240516	121300	457750	4150	4150	4150	4150	0
510	20240516	121200	457750	4150	4150	4150	4150	0
511	20240516	121100	457750	4150	4150	4150	4150	0
512	20240516	121000	457750	4150	4150	4150	4150	0
513	20240516	120900	457750	4150	4150	4150	4150	0
514	20240516	120800	457750	4150	4150	4150	4150	0
515	20240516	120700	457750	4150	4150	4150	4150	0
516	20240516	120600	457750	4150	4150	4150	4150	0
517	20240516	120500	457750	4150	4150	4150	4150	0
518	20240516	120400	457750	4150	4150	4150	4150	0
519	20240516	120300	457750	4150	4150	4150	4150	0
520	20240516	120200	457750	4150	4150	4150	4150	0
521	20240516	120100	457750	4150	4150	4150	4150	0
522	20240516	120000	457750	4150	4150	4150	4150	0
523	20240516	115900	457750	4150	4150	4150	4150	0
524	20240516	115800	457750	4150	4150	4150	4150	0
525	20240516	115700	457750	4150	4150	4150	4150	0
526	20240516	115600	457750	4150	4150	4150	4150	0
527	20240516	115500	457750	4150	4150	4150	4150	0
528	20240516	115400	457750	4150	4150	4150	4150	0
529	20240516	115300	457750	4150	4150	4150	4150	0
530	20240516	115200	457750	4150	4150	4150	4150	0
531	20240516	115100	457750	4150	4150	4150	4150	0
532	20240516	115000	457750	4150	4150	4150	4150	0
533	20240516	114900	457750	4150	4150	4150	4150	0
534	20240516	114800	457750	4150	4150	4150	4150	0
535	20240516	114700	457750	4150	4150	4150	4150	0
536	20240516	114600	457750	4150	4150	4150	4150	0
537	20240516	114500	457750	4150	4150	4150	4150	0
538	20240516	114400	457750	4150	4150	4150	4150	0
539	20240516	114300	457750	4150	4150	4150	4150	0
540	20240516	114200	457750	4150	4150	4150	4150	0
541	20240516	114100	457750	4150	4150	4150	4150	0
542	20240516	114000	457750	4150	4150	4150	4150	0
543	20240516	113900	457750	4150	4150	4150	4150	0
544	20240516	113800	457750	4150	4150	4150	4150	0
545	20240516	113700	457750	4150	4150	4150	4150	0
546	20240516	113600	457750	4150	4150	4150	4150	0
547	20240516	113500	457750	4150	4150	4150	4150	0
548	20240516	113400	457750	4150	4150	4150	4150	0
549	20240516	113300	457750	4150	4150	4150	4150	0
550	20240516	113200	457750	4150	4150	4150	4150	0
551	20240516	113100	457750	4150	4150	4150	4150	0
552	20240516	113000	457750	4150	4150	4150	4150	0
553	20240516	112900	457750	4150	4150	4150	4150	0
554	20240516	112800	457750	4150	4150	4150	4150	0
555	20240516	112700	457750	4150	4150	4150	4150	0
556	20240516	112600	457750	4150	4150	4150	4150	0
557	20240516	112500	457750	4150	4150	4150	4150	0
558	20240516	112400	457750	4150	4150	4150	4150	0
559	20240516	112300	457750	4150	4150	4150	4150	0
560	20240516	112200	457750	4150	4150	4150	4150	0
561	20240516	112100	457750	4150	4150	4150	4150	0
562	20240516	112000	457750	4150	4150	4150	4150	0
563	20240516	111900	457750	4150	4150	4150	4150	0
564	20240516	111800	457750	4150	4150	4150	4150	1
565	20240516	111700	453600	3780	3780	3780	3780	120
566	20240516	111600	0	4445	4445	4445	4445	0
567	20240516	111500	0	4445	4445	4445	4445	0
568	20240516	111400	0	4445	4445	4445	4445	0
569	20240516	111300	0	4445	4445	4445	4445	0
570	20240516	111200	0	4445	4445	4445	4445	0
571	20240516	111100	0	4445	4445	4445	4445	0
572	20240516	111000	0	4445	4445	4445	4445	0
573	20240516	110900	0	4445	4445	4445	4445	0
574	20240516	110800	0	4445	4445	4445	4445	0
575	20240516	110700	0	4445	4445	4445	4445	0
576	20240516	110600	0	4445	4445	4445	4445	0
577	20240516	110500	0	4445	4445	4445	4445	0
578	20240516	110400	0	4445	4445	4445	4445	0
579	20240516	110300	0	4445	4445	4445	4445	0
580	20240516	110200	0	4445	4445	4445	4445	0
581	20240516	110100	0	4445	4445	4445	4445	0
582	20240516	110000	0	4445	4445	4445	4445	0
583	20240516	105900	0	4445	4445	4445	4445	0
584	20240516	105800	0	4445	4445	4445	4445	0
585	20240516	105700	0	4445	4445	4445	4445	0
586	20240516	105600	0	4445	4445	4445	4445	0
587	20240516	105500	0	4445	4445	4445	4445	0
588	20240516	105400	0	4445	4445	4445	4445	0
589	20240516	105300	0	4445	4445	4445	4445	0
590	20240516	105200	0	4445	4445	4445	4445	0
591	20240516	105100	0	4445	4445	4445	4445	0
592	20240516	105000	0	4445	4445	4445	4445	0
593	20240516	104900	0	4445	4445	4445	4445	0
594	20240516	104800	0	4445	4445	4445	4445	0
595	20240516	104700	0	4445	4445	4445	4445	0
596	20240516	104600	0	4445	4445	4445	4445	0
597	20240516	104500	0	4445	4445	4445	4445	0
598	20240516	104400	0	4445	4445	4445	4445	0
599	20240516	104300	0	4445	4445	4445	4445	0
600	20240516	104200	0	4445	4445	4445	4445	0
601	20240516	104100	0	4445	4445	4445	4445	0
602	20240516	104000	0	4445	4445	4445	4445	0
603	20240516	103900	0	4445	4445	4445	4445	0
604	20240516	103800	0	4445	4445	4445	4445	0
605	20240516	103700	0	4445	4445	4445	4445	0
606	20240516	103600	0	4445	4445	4445	4445	0
607	20240516	103500	0	4445	4445	4445	4445	0
608	20240516	103400	0	4445	4445	4445	4445	0
609	20240516	103300	0	4445	4445	4445	4445	0
610	20240516	103200	0	4445	4445	4445	4445	0
611	20240516	103100	0	4445	4445	4445	4445	0
612	20240516	103000	0	4445	4445	4445	4445	0
613	20240516	102900	0	4445	4445	4445	4445	0
614	20240516	102800	0	4445	4445	4445	4445	0
615	20240516	102700	0	4445	4445	4445	4445	0
616	20240516	102600	0	4445	4445	4445	4445	0
617	20240516	102500	0	4445	4445	4445	4445	0
618	20240516	102400	0	4445	4445	4445	4445	0
619	20240516	102300	0	4445	4445	4445	4445	0
620	20240516	102200	0	4445	4445	4445	4445	0
621	20240516	102100	0	4445	4445	4445	4445	0
622	20240516	102000	0	4445	4445	4445	4445	0
623	20240516	101900	0	4445	4445	4445	4445	0
624	20240516	101800	0	4445	4445	4445	4445	0
625	20240516	101700	0	4445	4445	4445	4445	0
626	20240516	101600	0	4445	4445	4445	4445	0
627	20240516	101500	0	4445	4445	4445	4445	0
628	20240516	101400	0	4445	4445	4445	4445	0
629	20240516	101300	0	4445	4445	4445	4445	0
630	20240516	101200	0	4445	4445	4445	4445	0
631	20240516	101100	0	4445	4445	4445	4445	0
632	20240516	101000	0	4445	4445	4445	4445	0
633	20240516	100900	0	4445	4445	4445	4445	0
634	20240516	100800	0	4445	4445	4445	4445	0
635	20240516	100700	0	4445	4445	4445	4445	0
636	20240516	100600	0	4445	4445	4445	4445	0
637	20240516	100500	0	4445	4445	4445	4445	0
638	20240516	100400	0	4445	4445	4445	4445	0
639	20240516	100300	0	4445	4445	4445	4445	0
640	20240516	100200	0	4445	4445	4445	4445	0
641	20240516	100100	0	4445	4445	4445	4445	0
642	20240516	100000	0	4445	4445	4445	4445	0
643	20240516	095900	0	4445	4445	4445	4445	0
644	20240516	095800	0	4445	4445	4445	4445	0
645	20240516	095700	0	4445	4445	4445	4445	0
646	20240516	095600	0	4445	4445	4445	4445	0
647	20240516	095500	0	4445	4445	4445	4445	0
648	20240516	095400	0	4445	4445	4445	4445	0
649	20240516	095300	0	4445	4445	4445	4445	0
650	20240516	095200	0	4445	4445	4445	4445	0
651	20240516	095100	0	4445	4445	4445	4445	0
652	20240516	095000	0	4445	4445	4445	4445	0
653	20240516	094900	0	4445	4445	4445	4445	0
654	20240516	094800	0	4445	4445	4445	4445	0
655	20240516	094700	0	4445	4445	4445	4445	0
656	20240516	094600	0	4445	4445	4445	4445	0
657	20240516	094500	0	4445	4445	4445	4445	0
658	20240516	094400	0	4445	4445	4445	4445	0
659	20240516	094300	0	4445	4445	4445	4445	0
660	20240516	094200	0	4445	4445	4445	4445	0
661	20240516	094100	0	4445	4445	4445	4445	0
662	20240516	094000	0	4445	4445	4445	4445	0
663	20240516	093900	0	4445	4445	4445	4445	0
664	20240516	093800	0	4445	4445	4445	4445	0
665	20240516	093700	0	4445	4445	4445	4445	0
666	20240516	093600	0	4445	4445	4445	4445	0
667	20240516	093500	0	4445	4445	4445	4445	0
668	20240516	093400	0	4445	4445	4445	4445	0
669	20240516	093300	0	4445	4445	4445	4445	0
670	20240516	093200	0	4445	4445	4445	4445	0
671	20240516	093100	0	4445	4445	4445	4445	0
672	20240516	093000	0	4445	4445	4445	4445	0
673	20240516	092900	0	4445	4445	4445	4445	0
674	20240516	092800	0	4445	4445	4445	4445	0
675	20240516	092700	0	4445	4445	4445	4445	0
676	20240516	092600	0	4445	4445	4445	4445	0
677	20240516	092500	0	4445	4445	4445	4445	0
678	20240516	092400	0	4445	4445	4445	4445	0
679	20240516	092300	0	4445	4445	4445	4445	0
680	20240516	092200	0	4445	4445	4445	4445	0
681	20240516	092100	0	4445	4445	4445	4445	0
682	20240516	092000	0	4445	4445	4445	4445	0
683	20240516	091900	0	4445	4445	4445	4445	0
684	20240516	091800	0	4445	4445	4445	4445	0
685	20240516	091700	0	4445	4445	4445	4445	0
686	20240516	091600	0	4445	4445	4445	4445	0
687	20240516	091500	0	4445	4445	4445	4445	0
688	20240516	091400	0	4445	4445	4445	4445	0
689	20240516	091300	0	4445	4445	4445	4445	0
690	20240516	091200	0	4445	4445	4445	4445	0
691	20240516	091100	0	4445	4445	4445	4445	0
692	20240516	091000	0	4445	4445	4445	4445	0
693	20240516	090900	0	4445	4445	4445	4445	0
694	20240516	090800	0	4445	4445	4445	4445	0
695	20240516	090700	0	4445	4445	4445	4445	0
696	20240516	090600	0	4445	4445	4445	4445	0
697	20240516	090500	0	4445	4445	4445	4445	0
698	20240516	090400	0	4445	4445	4445	4445	0
699	20240516	090300	0	4445	4445	4445	4445	0
700	20240516	090200	0	4445	4445	4445	4445	0
701	20240516	090100	0	4445	4445	4445	4445	0
702	20240516	090000	0	4445	4445	4445	4445	0