KissMeData/224760/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	203900	0	4150	4150	4150	4150	0
3	20240517	203800	0	4150	4150	4150	4150	0
4	20240517	203700	0	4150	4150	4150	4150	0
5	20240517	203600	0	4150	4150	4150	4150	0
6	20240517	203500	0	4150	4150	4150	4150	0
7	20240517	203400	0	4150	4150	4150	4150	0
8	20240517	203300	0	4150	4150	4150	4150	0
9	20240517	203200	0	4150	4150	4150	4150	0
10	20240517	203100	0	4150	4150	4150	4150	0
11	20240517	203000	0	4150	4150	4150	4150	0
12	20240517	202900	0	4150	4150	4150	4150	0
13	20240517	202800	0	4150	4150	4150	4150	0
14	20240517	202700	0	4150	4150	4150	4150	0
15	20240517	202600	0	4150	4150	4150	4150	0
16	20240517	202500	0	4150	4150	4150	4150	0
17	20240517	202400	0	4150	4150	4150	4150	0
18	20240517	202300	0	4150	4150	4150	4150	0
19	20240517	202200	0	4150	4150	4150	4150	0
20	20240517	202100	0	4150	4150	4150	4150	0
21	20240517	202000	0	4150	4150	4150	4150	0
22	20240517	201900	0	4150	4150	4150	4150	0
23	20240517	201800	0	4150	4150	4150	4150	0
24	20240517	201700	0	4150	4150	4150	4150	0
25	20240517	201600	0	4150	4150	4150	4150	0
26	20240517	201500	0	4150	4150	4150	4150	0
27	20240517	201400	0	4150	4150	4150	4150	0
28	20240517	201300	0	4150	4150	4150	4150	0
29	20240517	201200	0	4150	4150	4150	4150	0
30	20240517	201100	0	4150	4150	4150	4150	0
31	20240517	201000	0	4150	4150	4150	4150	0
32	20240517	200900	0	4150	4150	4150	4150	0
33	20240517	200800	0	4150	4150	4150	4150	0
34	20240517	200700	0	4150	4150	4150	4150	0
35	20240517	200600	0	4150	4150	4150	4150	0
36	20240517	200500	0	4150	4150	4150	4150	0
37	20240517	200400	0	4150	4150	4150	4150	0
38	20240517	200300	0	4150	4150	4150	4150	0
39	20240517	200200	0	4150	4150	4150	4150	0
40	20240517	200100	0	4150	4150	4150	4150	0
41	20240517	200000	0	4150	4150	4150	4150	0
42	20240517	195900	0	4150	4150	4150	4150	0
43	20240517	195800	0	4150	4150	4150	4150	0
44	20240517	195700	0	4150	4150	4150	4150	0
45	20240517	195600	0	4150	4150	4150	4150	0
46	20240517	195500	0	4150	4150	4150	4150	0
47	20240517	195400	0	4150	4150	4150	4150	0
48	20240517	195300	0	4150	4150	4150	4150	0
49	20240517	195200	0	4150	4150	4150	4150	0
50	20240517	195100	0	4150	4150	4150	4150	0
51	20240517	195000	0	4150	4150	4150	4150	0
52	20240517	194900	0	4150	4150	4150	4150	0
53	20240517	194800	0	4150	4150	4150	4150	0
54	20240517	194700	0	4150	4150	4150	4150	0
55	20240517	194600	0	4150	4150	4150	4150	0
56	20240517	194500	0	4150	4150	4150	4150	0
57	20240517	194400	0	4150	4150	4150	4150	0
58	20240517	194300	0	4150	4150	4150	4150	0
59	20240517	194200	0	4150	4150	4150	4150	0
60	20240517	194100	0	4150	4150	4150	4150	0
61	20240517	194000	0	4150	4150	4150	4150	0
62	20240517	193900	0	4150	4150	4150	4150	0
63	20240517	193800	0	4150	4150	4150	4150	0
64	20240517	193700	0	4150	4150	4150	4150	0
65	20240517	193600	0	4150	4150	4150	4150	0
66	20240517	193500	0	4150	4150	4150	4150	0
67	20240517	193400	0	4150	4150	4150	4150	0
68	20240517	193300	0	4150	4150	4150	4150	0
69	20240517	193200	0	4150	4150	4150	4150	0
70	20240517	193100	0	4150	4150	4150	4150	0
71	20240517	193000	0	4150	4150	4150	4150	0
72	20240517	192900	0	4150	4150	4150	4150	0
73	20240517	192800	0	4150	4150	4150	4150	0
74	20240517	192700	0	4150	4150	4150	4150	0
75	20240517	192600	0	4150	4150	4150	4150	0
76	20240517	192500	0	4150	4150	4150	4150	0
77	20240517	192400	0	4150	4150	4150	4150	0
78	20240517	192300	0	4150	4150	4150	4150	0
79	20240517	192200	0	4150	4150	4150	4150	0
80	20240517	192100	0	4150	4150	4150	4150	0
81	20240517	192000	0	4150	4150	4150	4150	0
82	20240517	191900	0	4150	4150	4150	4150	0
83	20240517	191800	0	4150	4150	4150	4150	0
84	20240517	191700	0	4150	4150	4150	4150	0
85	20240517	191600	0	4150	4150	4150	4150	0
86	20240517	191500	0	4150	4150	4150	4150	0
87	20240517	191400	0	4150	4150	4150	4150	0
88	20240517	191300	0	4150	4150	4150	4150	0
89	20240517	191200	0	4150	4150	4150	4150	0
90	20240517	191100	0	4150	4150	4150	4150	0
91	20240517	191000	0	4150	4150	4150	4150	0
92	20240517	190900	0	4150	4150	4150	4150	0
93	20240517	190800	0	4150	4150	4150	4150	0
94	20240517	190700	0	4150	4150	4150	4150	0
95	20240517	190600	0	4150	4150	4150	4150	0
96	20240517	190500	0	4150	4150	4150	4150	0
97	20240517	190400	0	4150	4150	4150	4150	0
98	20240517	190300	0	4150	4150	4150	4150	0
99	20240517	190200	0	4150	4150	4150	4150	0
100	20240517	190100	0	4150	4150	4150	4150	0
101	20240517	190000	0	4150	4150	4150	4150	0
102	20240517	185900	0	4150	4150	4150	4150	0
103	20240517	185800	0	4150	4150	4150	4150	0
104	20240517	185700	0	4150	4150	4150	4150	0
105	20240517	185600	0	4150	4150	4150	4150	0
106	20240517	185500	0	4150	4150	4150	4150	0
107	20240517	185400	0	4150	4150	4150	4150	0
108	20240517	185300	0	4150	4150	4150	4150	0
109	20240517	185200	0	4150	4150	4150	4150	0
110	20240517	185100	0	4150	4150	4150	4150	0
111	20240517	185000	0	4150	4150	4150	4150	0
112	20240517	184900	0	4150	4150	4150	4150	0
113	20240517	184800	0	4150	4150	4150	4150	0
114	20240517	184700	0	4150	4150	4150	4150	0
115	20240517	184600	0	4150	4150	4150	4150	0
116	20240517	184500	0	4150	4150	4150	4150	0
117	20240517	184400	0	4150	4150	4150	4150	0
118	20240517	184300	0	4150	4150	4150	4150	0
119	20240517	184200	0	4150	4150	4150	4150	0
120	20240517	184100	0	4150	4150	4150	4150	0
121	20240517	184000	0	4150	4150	4150	4150	0
122	20240517	183900	0	4150	4150	4150	4150	0
123	20240517	183800	0	4150	4150	4150	4150	0
124	20240517	183700	0	4150	4150	4150	4150	0
125	20240517	183600	0	4150	4150	4150	4150	0
126	20240517	183500	0	4150	4150	4150	4150	0
127	20240517	183400	0	4150	4150	4150	4150	0
128	20240517	183300	0	4150	4150	4150	4150	0
129	20240517	183200	0	4150	4150	4150	4150	0
130	20240517	183100	0	4150	4150	4150	4150	0
131	20240517	183000	0	4150	4150	4150	4150	0
132	20240517	182900	0	4150	4150	4150	4150	0
133	20240517	182800	0	4150	4150	4150	4150	0
134	20240517	182700	0	4150	4150	4150	4150	0
135	20240517	182600	0	4150	4150	4150	4150	0
136	20240517	182500	0	4150	4150	4150	4150	0
137	20240517	182400	0	4150	4150	4150	4150	0
138	20240517	182300	0	4150	4150	4150	4150	0
139	20240517	182200	0	4150	4150	4150	4150	0
140	20240517	182100	0	4150	4150	4150	4150	0
141	20240517	182000	0	4150	4150	4150	4150	0
142	20240517	181900	0	4150	4150	4150	4150	0
143	20240517	181800	0	4150	4150	4150	4150	0
144	20240517	181700	0	4150	4150	4150	4150	0
145	20240517	181600	0	4150	4150	4150	4150	0
146	20240517	181500	0	4150	4150	4150	4150	0
147	20240517	181400	0	4150	4150	4150	4150	0
148	20240517	181300	0	4150	4150	4150	4150	0
149	20240517	181200	0	4150	4150	4150	4150	0
150	20240517	181100	0	4150	4150	4150	4150	0
151	20240517	181000	0	4150	4150	4150	4150	0
152	20240517	180900	0	4150	4150	4150	4150	0
153	20240517	180800	0	4150	4150	4150	4150	0
154	20240517	180700	0	4150	4150	4150	4150	0
155	20240517	180600	0	4150	4150	4150	4150	0
156	20240517	180500	0	4150	4150	4150	4150	0
157	20240517	180400	0	4150	4150	4150	4150	0
158	20240517	180300	0	4150	4150	4150	4150	0
159	20240517	180200	0	4150	4150	4150	4150	0
160	20240517	180100	0	4150	4150	4150	4150	0
161	20240517	180000	0	4150	4150	4150	4150	0
162	20240517	175900	0	4150	4150	4150	4150	0
163	20240517	175800	0	4150	4150	4150	4150	0
164	20240517	175700	0	4150	4150	4150	4150	0
165	20240517	175600	0	4150	4150	4150	4150	0
166	20240517	175500	0	4150	4150	4150	4150	0
167	20240517	175400	0	4150	4150	4150	4150	0
168	20240517	175300	0	4150	4150	4150	4150	0
169	20240517	175200	0	4150	4150	4150	4150	0
170	20240517	175100	0	4150	4150	4150	4150	0
171	20240517	175000	0	4150	4150	4150	4150	0
172	20240517	174900	0	4150	4150	4150	4150	0
173	20240517	174800	0	4150	4150	4150	4150	0
174	20240517	174700	0	4150	4150	4150	4150	0
175	20240517	174600	0	4150	4150	4150	4150	0
176	20240517	174500	0	4150	4150	4150	4150	0
177	20240517	174400	0	4150	4150	4150	4150	0
178	20240517	174300	0	4150	4150	4150	4150	0
179	20240517	174200	0	4150	4150	4150	4150	0
180	20240517	174100	0	4150	4150	4150	4150	0
181	20240517	174000	0	4150	4150	4150	4150	0
182	20240517	173900	0	4150	4150	4150	4150	0
183	20240517	173800	0	4150	4150	4150	4150	0
184	20240517	173700	0	4150	4150	4150	4150	0
185	20240517	173600	0	4150	4150	4150	4150	0
186	20240517	173500	0	4150	4150	4150	4150	0
187	20240517	173400	0	4150	4150	4150	4150	0
188	20240517	173300	0	4150	4150	4150	4150	0
189	20240517	173200	0	4150	4150	4150	4150	0
190	20240517	173100	0	4150	4150	4150	4150	0
191	20240517	173000	0	4150	4150	4150	4150	0
192	20240517	172900	0	4150	4150	4150	4150	0
193	20240517	172800	0	4150	4150	4150	4150	0
194	20240517	172700	0	4150	4150	4150	4150	0
195	20240517	172600	0	4150	4150	4150	4150	0
196	20240517	172500	0	4150	4150	4150	4150	0
197	20240517	172400	0	4150	4150	4150	4150	0
198	20240517	172300	0	4150	4150	4150	4150	0
199	20240517	172200	0	4150	4150	4150	4150	0
200	20240517	172100	0	4150	4150	4150	4150	0
201	20240517	172000	0	4150	4150	4150	4150	0
202	20240517	171900	0	4150	4150	4150	4150	0
203	20240517	171800	0	4150	4150	4150	4150	0
204	20240517	171700	0	4150	4150	4150	4150	0
205	20240517	171600	0	4150	4150	4150	4150	0
206	20240517	171500	0	4150	4150	4150	4150	0
207	20240517	171400	0	4150	4150	4150	4150	0
208	20240517	171300	0	4150	4150	4150	4150	0
209	20240517	171200	0	4150	4150	4150	4150	0
210	20240517	171100	0	4150	4150	4150	4150	0
211	20240517	171000	0	4150	4150	4150	4150	0
212	20240517	170900	0	4150	4150	4150	4150	0
213	20240517	170800	0	4150	4150	4150	4150	0
214	20240517	170700	0	4150	4150	4150	4150	0
215	20240517	170600	0	4150	4150	4150	4150	0
216	20240517	170500	0	4150	4150	4150	4150	0
217	20240517	170400	0	4150	4150	4150	4150	0
218	20240517	170300	0	4150	4150	4150	4150	0
219	20240517	170200	0	4150	4150	4150	4150	0
220	20240517	170100	0	4150	4150	4150	4150	0
221	20240517	170000	0	4150	4150	4150	4150	0
222	20240517	165900	0	4150	4150	4150	4150	0
223	20240517	165800	0	4150	4150	4150	4150	0
224	20240517	165700	0	4150	4150	4150	4150	0
225	20240517	165600	0	4150	4150	4150	4150	0
226	20240517	165500	0	4150	4150	4150	4150	0
227	20240517	165400	0	4150	4150	4150	4150	0
228	20240517	165300	0	4150	4150	4150	4150	0
229	20240517	165200	0	4150	4150	4150	4150	0
230	20240517	165100	0	4150	4150	4150	4150	0
231	20240517	165000	0	4150	4150	4150	4150	0
232	20240517	164900	0	4150	4150	4150	4150	0
233	20240517	164800	0	4150	4150	4150	4150	0
234	20240517	164700	0	4150	4150	4150	4150	0
235	20240517	164600	0	4150	4150	4150	4150	0
236	20240517	164500	0	4150	4150	4150	4150	0
237	20240517	164400	0	4150	4150	4150	4150	0
238	20240517	164300	0	4150	4150	4150	4150	0
239	20240517	164200	0	4150	4150	4150	4150	0
240	20240517	164100	0	4150	4150	4150	4150	0
241	20240517	164000	0	4150	4150	4150	4150	0
242	20240517	163900	0	4150	4150	4150	4150	0
243	20240517	163800	0	4150	4150	4150	4150	0
244	20240517	163700	0	4150	4150	4150	4150	0
245	20240517	163600	0	4150	4150	4150	4150	0
246	20240517	163500	0	4150	4150	4150	4150	0
247	20240517	163400	0	4150	4150	4150	4150	0
248	20240517	163300	0	4150	4150	4150	4150	0
249	20240517	163200	0	4150	4150	4150	4150	0
250	20240517	163100	0	4150	4150	4150	4150	0
251	20240517	163000	0	4150	4150	4150	4150	0
252	20240517	162900	0	4150	4150	4150	4150	0
253	20240517	162800	0	4150	4150	4150	4150	0
254	20240517	162700	0	4150	4150	4150	4150	0
255	20240517	162600	0	4150	4150	4150	4150	0
256	20240517	162500	0	4150	4150	4150	4150	0
257	20240517	162400	0	4150	4150	4150	4150	0
258	20240517	162300	0	4150	4150	4150	4150	0
259	20240517	162200	0	4150	4150	4150	4150	0
260	20240517	162100	0	4150	4150	4150	4150	0
261	20240517	162000	0	4150	4150	4150	4150	0
262	20240517	161900	0	4150	4150	4150	4150	0
263	20240517	161800	0	4150	4150	4150	4150	0
264	20240517	161700	0	4150	4150	4150	4150	0
265	20240517	161600	0	4150	4150	4150	4150	0
266	20240517	161500	0	4150	4150	4150	4150	0
267	20240517	161400	0	4150	4150	4150	4150	0
268	20240517	161300	0	4150	4150	4150	4150	0
269	20240517	161200	0	4150	4150	4150	4150	0
270	20240517	161100	0	4150	4150	4150	4150	0
271	20240517	161000	0	4150	4150	4150	4150	0
272	20240517	160900	0	4150	4150	4150	4150	0
273	20240517	160800	0	4150	4150	4150	4150	0
274	20240517	160700	0	4150	4150	4150	4150	0
275	20240517	160600	0	4150	4150	4150	4150	0
276	20240517	160500	0	4150	4150	4150	4150	0
277	20240517	160400	0	4150	4150	4150	4150	0
278	20240517	160300	0	4150	4150	4150	4150	0
279	20240517	160200	0	4150	4150	4150	4150	0
280	20240517	160100	0	4150	4150	4150	4150	0
281	20240517	160000	0	4150	4150	4150	4150	0
282	20240517	155900	0	4150	4150	4150	4150	0
283	20240517	155800	0	4150	4150	4150	4150	0
284	20240517	155700	0	4150	4150	4150	4150	0
285	20240517	155600	0	4150	4150	4150	4150	0
286	20240517	155500	0	4150	4150	4150	4150	0
287	20240517	155400	0	4150	4150	4150	4150	0
288	20240517	155300	0	4150	4150	4150	4150	0
289	20240517	155200	0	4150	4150	4150	4150	0
290	20240517	155100	0	4150	4150	4150	4150	0
291	20240517	155000	0	4150	4150	4150	4150	0
292	20240517	154900	0	4150	4150	4150	4150	0
293	20240517	154800	0	4150	4150	4150	4150	0
294	20240517	154700	0	4150	4150	4150	4150	0
295	20240517	154600	0	4150	4150	4150	4150	0
296	20240517	154500	0	4150	4150	4150	4150	0
297	20240517	154400	0	4150	4150	4150	4150	0
298	20240517	154300	0	4150	4150	4150	4150	0
299	20240517	154200	0	4150	4150	4150	4150	0
300	20240517	154100	0	4150	4150	4150	4150	0
301	20240517	154000	0	4150	4150	4150	4150	0
302	20240517	153900	0	4150	4150	4150	4150	0
303	20240517	153800	0	4150	4150	4150	4150	0
304	20240517	153700	0	4150	4150	4150	4150	0
305	20240517	153600	0	4150	4150	4150	4150	0
306	20240517	153500	0	4150	4150	4150	4150	0
307	20240517	153400	0	4150	4150	4150	4150	0
308	20240517	153300	0	4150	4150	4150	4150	0
309	20240517	153200	0	4150	4150	4150	4150	0
310	20240517	153100	0	4150	4150	4150	4150	0
311	20240517	153000	0	4150	4150	4150	4150	0
312	20240517	152900	0	4150	4150	4150	4150	0
313	20240517	152800	0	4150	4150	4150	4150	0
314	20240517	152700	0	4150	4150	4150	4150	0
315	20240517	152600	0	4150	4150	4150	4150	0
316	20240517	152500	0	4150	4150	4150	4150	0
317	20240517	152400	0	4150	4150	4150	4150	0
318	20240517	152300	0	4150	4150	4150	4150	0
319	20240517	152200	0	4150	4150	4150	4150	0
320	20240517	152100	0	4150	4150	4150	4150	0
321	20240517	152000	0	4150	4150	4150	4150	0
322	20240517	151900	0	4150	4150	4150	4150	0
323	20240517	151800	0	4150	4150	4150	4150	0
324	20240517	151700	0	4150	4150	4150	4150	0
325	20240517	151600	0	4150	4150	4150	4150	0
326	20240517	151500	0	4150	4150	4150	4150	0
327	20240517	151400	0	4150	4150	4150	4150	0
328	20240517	151300	0	4150	4150	4150	4150	0
329	20240517	151200	0	4150	4150	4150	4150	0
330	20240517	151100	0	4150	4150	4150	4150	0
331	20240517	151000	0	4150	4150	4150	4150	0
332	20240517	150900	0	4150	4150	4150	4150	0
333	20240517	150800	0	4150	4150	4150	4150	0
334	20240517	150700	0	4150	4150	4150	4150	0
335	20240517	150600	0	4150	4150	4150	4150	0
336	20240517	150500	0	4150	4150	4150	4150	0
337	20240517	150400	0	4150	4150	4150	4150	0
338	20240517	150300	0	4150	4150	4150	4150	0
339	20240517	150200	0	4150	4150	4150	4150	0
340	20240517	150100	0	4150	4150	4150	4150	0
341	20240517	150000	0	4150	4150	4150	4150	0
342	20240517	145900	0	4150	4150	4150	4150	0
343	20240517	145800	0	4150	4150	4150	4150	0
344	20240517	145700	0	4150	4150	4150	4150	0
345	20240517	145600	0	4150	4150	4150	4150	0
346	20240517	145500	0	4150	4150	4150	4150	0
347	20240517	145400	0	4150	4150	4150	4150	0
348	20240517	145300	0	4150	4150	4150	4150	0
349	20240517	145200	0	4150	4150	4150	4150	0
350	20240517	145100	0	4150	4150	4150	4150	0
351	20240517	145000	0	4150	4150	4150	4150	0
352	20240517	144900	0	4150	4150	4150	4150	0
353	20240517	144800	0	4150	4150	4150	4150	0
354	20240517	144700	0	4150	4150	4150	4150	0
355	20240517	144600	0	4150	4150	4150	4150	0
356	20240517	144500	0	4150	4150	4150	4150	0
357	20240517	144400	0	4150	4150	4150	4150	0
358	20240517	144300	0	4150	4150	4150	4150	0
359	20240517	144200	0	4150	4150	4150	4150	0
360	20240517	144100	0	4150	4150	4150	4150	0
361	20240517	144000	0	4150	4150	4150	4150	0
362	20240517	143900	0	4150	4150	4150	4150	0
363	20240517	143800	0	4150	4150	4150	4150	0
364	20240517	143700	0	4150	4150	4150	4150	0
365	20240517	143600	0	4150	4150	4150	4150	0
366	20240517	143500	0	4150	4150	4150	4150	0
367	20240517	143400	0	4150	4150	4150	4150	0
368	20240517	143300	0	4150	4150	4150	4150	0
369	20240517	143200	0	4150	4150	4150	4150	0
370	20240517	143100	0	4150	4150	4150	4150	0
371	20240517	143000	0	4150	4150	4150	4150	0
372	20240517	142900	0	4150	4150	4150	4150	0
373	20240517	142800	0	4150	4150	4150	4150	0
374	20240517	142700	0	4150	4150	4150	4150	0
375	20240517	142600	0	4150	4150	4150	4150	0
376	20240517	142500	0	4150	4150	4150	4150	0
377	20240517	142400	0	4150	4150	4150	4150	0
378	20240517	142300	0	4150	4150	4150	4150	0
379	20240517	142200	0	4150	4150	4150	4150	0
380	20240517	142100	0	4150	4150	4150	4150	0
381	20240517	142000	0	4150	4150	4150	4150	0
382	20240517	141900	0	4150	4150	4150	4150	0
383	20240517	141800	0	4150	4150	4150	4150	0
384	20240517	141700	0	4150	4150	4150	4150	0
385	20240517	141600	0	4150	4150	4150	4150	0
386	20240517	141500	0	4150	4150	4150	4150	0
387	20240517	141400	0	4150	4150	4150	4150	0
388	20240517	141300	0	4150	4150	4150	4150	0
389	20240517	141200	0	4150	4150	4150	4150	0
390	20240517	141100	0	4150	4150	4150	4150	0
391	20240517	141000	0	4150	4150	4150	4150	0
392	20240517	140900	0	4150	4150	4150	4150	0
393	20240517	140800	0	4150	4150	4150	4150	0
394	20240517	140700	0	4150	4150	4150	4150	0
395	20240517	140600	0	4150	4150	4150	4150	0
396	20240517	140500	0	4150	4150	4150	4150	0
397	20240517	140400	0	4150	4150	4150	4150	0
398	20240517	140300	0	4150	4150	4150	4150	0
399	20240517	140200	0	4150	4150	4150	4150	0
400	20240517	140100	0	4150	4150	4150	4150	0
401	20240517	140000	0	4150	4150	4150	4150	0
402	20240517	135900	0	4150	4150	4150	4150	0
403	20240517	135800	0	4150	4150	4150	4150	0
404	20240517	135700	0	4150	4150	4150	4150	0
405	20240517	135600	0	4150	4150	4150	4150	0
406	20240517	135500	0	4150	4150	4150	4150	0
407	20240517	135400	0	4150	4150	4150	4150	0
408	20240517	135300	0	4150	4150	4150	4150	0
409	20240517	135200	0	4150	4150	4150	4150	0
410	20240517	135100	0	4150	4150	4150	4150	0
411	20240517	135000	0	4150	4150	4150	4150	0
412	20240517	134900	0	4150	4150	4150	4150	0
413	20240517	134800	0	4150	4150	4150	4150	0
414	20240517	134700	0	4150	4150	4150	4150	0
415	20240517	134600	0	4150	4150	4150	4150	0
416	20240517	134500	0	4150	4150	4150	4150	0
417	20240517	134400	0	4150	4150	4150	4150	0
418	20240517	134300	0	4150	4150	4150	4150	0
419	20240517	134200	0	4150	4150	4150	4150	0
420	20240517	134100	0	4150	4150	4150	4150	0
421	20240517	134000	0	4150	4150	4150	4150	0
422	20240517	133900	0	4150	4150	4150	4150	0
423	20240517	133800	0	4150	4150	4150	4150	0
424	20240517	133700	0	4150	4150	4150	4150	0
425	20240517	133600	0	4150	4150	4150	4150	0
426	20240517	133500	0	4150	4150	4150	4150	0
427	20240517	133400	0	4150	4150	4150	4150	0
428	20240517	133300	0	4150	4150	4150	4150	0
429	20240517	133200	0	4150	4150	4150	4150	0
430	20240517	133100	0	4150	4150	4150	4150	0
431	20240517	133000	0	4150	4150	4150	4150	0
432	20240517	132900	0	4150	4150	4150	4150	0
433	20240517	132800	0	4150	4150	4150	4150	0
434	20240517	132700	0	4150	4150	4150	4150	0
435	20240517	132600	0	4150	4150	4150	4150	0
436	20240517	132500	0	4150	4150	4150	4150	0
437	20240517	132400	0	4150	4150	4150	4150	0
438	20240517	132300	0	4150	4150	4150	4150	0
439	20240517	132200	0	4150	4150	4150	4150	0
440	20240517	132100	0	4150	4150	4150	4150	0
441	20240517	132000	0	4150	4150	4150	4150	0
442	20240517	131900	0	4150	4150	4150	4150	0
443	20240517	131800	0	4150	4150	4150	4150	0
444	20240517	131700	0	4150	4150	4150	4150	0
445	20240517	131600	0	4150	4150	4150	4150	0
446	20240517	131500	0	4150	4150	4150	4150	0
447	20240517	131400	0	4150	4150	4150	4150	0
448	20240517	131300	0	4150	4150	4150	4150	0
449	20240517	131200	0	4150	4150	4150	4150	0
450	20240517	131100	0	4150	4150	4150	4150	0
451	20240517	131000	0	4150	4150	4150	4150	0
452	20240517	130900	0	4150	4150	4150	4150	0
453	20240517	130800	0	4150	4150	4150	4150	0
454	20240517	130700	0	4150	4150	4150	4150	0
455	20240517	130600	0	4150	4150	4150	4150	0
456	20240517	130500	0	4150	4150	4150	4150	0
457	20240517	130400	0	4150	4150	4150	4150	0
458	20240517	130300	0	4150	4150	4150	4150	0
459	20240517	130200	0	4150	4150	4150	4150	0
460	20240517	130100	0	4150	4150	4150	4150	0
461	20240517	130000	0	4150	4150	4150	4150	0
462	20240517	125900	0	4150	4150	4150	4150	0
463	20240517	125800	0	4150	4150	4150	4150	0
464	20240517	125700	0	4150	4150	4150	4150	0
465	20240517	125600	0	4150	4150	4150	4150	0
466	20240517	125500	0	4150	4150	4150	4150	0
467	20240517	125400	0	4150	4150	4150	4150	0
468	20240517	125300	0	4150	4150	4150	4150	0
469	20240517	125200	0	4150	4150	4150	4150	0
470	20240517	125100	0	4150	4150	4150	4150	0
471	20240517	125000	0	4150	4150	4150	4150	0
472	20240517	124900	0	4150	4150	4150	4150	0
473	20240517	124800	0	4150	4150	4150	4150	0
474	20240517	124700	0	4150	4150	4150	4150	0
475	20240517	124600	0	4150	4150	4150	4150	0
476	20240517	124500	0	4150	4150	4150	4150	0
477	20240517	124400	0	4150	4150	4150	4150	0
478	20240517	124300	0	4150	4150	4150	4150	0
479	20240517	124200	0	4150	4150	4150	4150	0
480	20240517	124100	0	4150	4150	4150	4150	0
481	20240517	124000	0	4150	4150	4150	4150	0
482	20240517	123900	0	4150	4150	4150	4150	0
483	20240517	123800	0	4150	4150	4150	4150	0
484	20240517	123700	0	4150	4150	4150	4150	0
485	20240517	123600	0	4150	4150	4150	4150	0
486	20240517	123500	0	4150	4150	4150	4150	0
487	20240517	123400	0	4150	4150	4150	4150	0
488	20240517	123300	0	4150	4150	4150	4150	0
489	20240517	123200	0	4150	4150	4150	4150	0
490	20240517	123100	0	4150	4150	4150	4150	0
491	20240517	123000	0	4150	4150	4150	4150	0
492	20240517	122900	0	4150	4150	4150	4150	0
493	20240517	122800	0	4150	4150	4150	4150	0
494	20240517	122700	0	4150	4150	4150	4150	0
495	20240517	122600	0	4150	4150	4150	4150	0
496	20240517	122500	0	4150	4150	4150	4150	0
497	20240517	122400	0	4150	4150	4150	4150	0
498	20240517	122300	0	4150	4150	4150	4150	0
499	20240517	122200	0	4150	4150	4150	4150	0
500	20240517	122100	0	4150	4150	4150	4150	0
501	20240517	122000	0	4150	4150	4150	4150	0
502	20240517	121900	0	4150	4150	4150	4150	0
503	20240517	121800	0	4150	4150	4150	4150	0
504	20240517	121700	0	4150	4150	4150	4150	0
505	20240517	121600	0	4150	4150	4150	4150	0
506	20240517	121500	0	4150	4150	4150	4150	0
507	20240517	121400	0	4150	4150	4150	4150	0
508	20240517	121300	0	4150	4150	4150	4150	0
509	20240517	121200	0	4150	4150	4150	4150	0
510	20240517	121100	0	4150	4150	4150	4150	0
511	20240517	121000	0	4150	4150	4150	4150	0
512	20240517	120900	0	4150	4150	4150	4150	0
513	20240517	120800	0	4150	4150	4150	4150	0
514	20240517	120700	0	4150	4150	4150	4150	0
515	20240517	120600	0	4150	4150	4150	4150	0
516	20240517	120500	0	4150	4150	4150	4150	0
517	20240517	120400	0	4150	4150	4150	4150	0
518	20240517	120300	0	4150	4150	4150	4150	0
519	20240517	120200	0	4150	4150	4150	4150	0
520	20240517	120100	0	4150	4150	4150	4150	0
521	20240517	120000	0	4150	4150	4150	4150	0
522	20240517	115900	0	4150	4150	4150	4150	0
523	20240517	115800	0	4150	4150	4150	4150	0
524	20240517	115700	0	4150	4150	4150	4150	0
525	20240517	115600	0	4150	4150	4150	4150	0
526	20240517	115500	0	4150	4150	4150	4150	0
527	20240517	115400	0	4150	4150	4150	4150	0
528	20240517	115300	0	4150	4150	4150	4150	0
529	20240517	115200	0	4150	4150	4150	4150	0
530	20240517	115100	0	4150	4150	4150	4150	0
531	20240517	115000	0	4150	4150	4150	4150	0
532	20240517	114900	0	4150	4150	4150	4150	0
533	20240517	114800	0	4150	4150	4150	4150	0
534	20240517	114700	0	4150	4150	4150	4150	0
535	20240517	114600	0	4150	4150	4150	4150	0
536	20240517	114500	0	4150	4150	4150	4150	0
537	20240517	114400	0	4150	4150	4150	4150	0
538	20240517	114300	0	4150	4150	4150	4150	0
539	20240517	114200	0	4150	4150	4150	4150	0
540	20240517	114100	0	4150	4150	4150	4150	0
541	20240517	114000	0	4150	4150	4150	4150	0
542	20240517	113900	0	4150	4150	4150	4150	0
543	20240517	113800	0	4150	4150	4150	4150	0
544	20240517	113700	0	4150	4150	4150	4150	0
545	20240517	113600	0	4150	4150	4150	4150	0
546	20240517	113500	0	4150	4150	4150	4150	0
547	20240517	113400	0	4150	4150	4150	4150	0
548	20240517	113300	0	4150	4150	4150	4150	0
549	20240517	113200	0	4150	4150	4150	4150	0
550	20240517	113100	0	4150	4150	4150	4150	0
551	20240517	113000	0	4150	4150	4150	4150	0
552	20240517	112900	0	4150	4150	4150	4150	0
553	20240517	112800	0	4150	4150	4150	4150	0
554	20240517	112700	0	4150	4150	4150	4150	0
555	20240517	112600	0	4150	4150	4150	4150	0
556	20240517	112500	0	4150	4150	4150	4150	0
557	20240517	112400	0	4150	4150	4150	4150	0
558	20240517	112300	0	4150	4150	4150	4150	0
559	20240517	112200	0	4150	4150	4150	4150	0
560	20240517	112100	0	4150	4150	4150	4150	0
561	20240517	112000	0	4150	4150	4150	4150	0
562	20240517	111900	0	4150	4150	4150	4150	0
563	20240517	111800	0	4150	4150	4150	4150	0
564	20240517	111700	0	4150	4150	4150	4150	0
565	20240517	111600	0	4150	4150	4150	4150	0
566	20240517	111500	0	4150	4150	4150	4150	0
567	20240517	111400	0	4150	4150	4150	4150	0
568	20240517	111300	0	4150	4150	4150	4150	0
569	20240517	111200	0	4150	4150	4150	4150	0
570	20240517	111100	0	4150	4150	4150	4150	0
571	20240517	111000	0	4150	4150	4150	4150	0
572	20240517	110900	0	4150	4150	4150	4150	0
573	20240517	110800	0	4150	4150	4150	4150	0
574	20240517	110700	0	4150	4150	4150	4150	0
575	20240517	110600	0	4150	4150	4150	4150	0
576	20240517	110500	0	4150	4150	4150	4150	0
577	20240517	110400	0	4150	4150	4150	4150	0
578	20240517	110300	0	4150	4150	4150	4150	0
579	20240517	110200	0	4150	4150	4150	4150	0
580	20240517	110100	0	4150	4150	4150	4150	0
581	20240517	110000	0	4150	4150	4150	4150	0
582	20240517	105900	0	4150	4150	4150	4150	0
583	20240517	105800	0	4150	4150	4150	4150	0
584	20240517	105700	0	4150	4150	4150	4150	0
585	20240517	105600	0	4150	4150	4150	4150	0
586	20240517	105500	0	4150	4150	4150	4150	0
587	20240517	105400	0	4150	4150	4150	4150	0
588	20240517	105300	0	4150	4150	4150	4150	0
589	20240517	105200	0	4150	4150	4150	4150	0
590	20240517	105100	0	4150	4150	4150	4150	0
591	20240517	105000	0	4150	4150	4150	4150	0
592	20240517	104900	0	4150	4150	4150	4150	0
593	20240517	104800	0	4150	4150	4150	4150	0
594	20240517	104700	0	4150	4150	4150	4150	0
595	20240517	104600	0	4150	4150	4150	4150	0
596	20240517	104500	0	4150	4150	4150	4150	0
597	20240517	104400	0	4150	4150	4150	4150	0
598	20240517	104300	0	4150	4150	4150	4150	0
599	20240517	104200	0	4150	4150	4150	4150	0
600	20240517	104100	0	4150	4150	4150	4150	0
601	20240517	104000	0	4150	4150	4150	4150	0
602	20240517	103900	0	4150	4150	4150	4150	0
603	20240517	103800	0	4150	4150	4150	4150	0
604	20240517	103700	0	4150	4150	4150	4150	0
605	20240517	103600	0	4150	4150	4150	4150	0
606	20240517	103500	0	4150	4150	4150	4150	0
607	20240517	103400	0	4150	4150	4150	4150	0
608	20240517	103300	0	4150	4150	4150	4150	0
609	20240517	103200	0	4150	4150	4150	4150	0
610	20240517	103100	0	4150	4150	4150	4150	0
611	20240517	103000	0	4150	4150	4150	4150	0
612	20240517	102900	0	4150	4150	4150	4150	0
613	20240517	102800	0	4150	4150	4150	4150	0
614	20240517	102700	0	4150	4150	4150	4150	0
615	20240517	102600	0	4150	4150	4150	4150	0
616	20240517	102500	0	4150	4150	4150	4150	0
617	20240517	102400	0	4150	4150	4150	4150	0
618	20240517	102300	0	4150	4150	4150	4150	0
619	20240517	102200	0	4150	4150	4150	4150	0
620	20240517	102100	0	4150	4150	4150	4150	0
621	20240517	102000	0	4150	4150	4150	4150	0
622	20240517	101900	0	4150	4150	4150	4150	0
623	20240517	101800	0	4150	4150	4150	4150	0
624	20240517	101700	0	4150	4150	4150	4150	0
625	20240517	101600	0	4150	4150	4150	4150	0
626	20240517	101500	0	4150	4150	4150	4150	0
627	20240517	101400	0	4150	4150	4150	4150	0
628	20240517	101300	0	4150	4150	4150	4150	0
629	20240517	101200	0	4150	4150	4150	4150	0
630	20240517	101100	0	4150	4150	4150	4150	0
631	20240517	101000	0	4150	4150	4150	4150	0
632	20240517	100900	0	4150	4150	4150	4150	0
633	20240517	100800	0	4150	4150	4150	4150	0
634	20240517	100700	0	4150	4150	4150	4150	0
635	20240517	100600	0	4150	4150	4150	4150	0
636	20240517	100500	0	4150	4150	4150	4150	0
637	20240517	100400	0	4150	4150	4150	4150	0
638	20240517	100300	0	4150	4150	4150	4150	0
639	20240517	100200	0	4150	4150	4150	4150	0
640	20240517	100100	0	4150	4150	4150	4150	0
641	20240517	100000	0	4150	4150	4150	4150	0
642	20240517	095900	0	4150	4150	4150	4150	0
643	20240517	095800	0	4150	4150	4150	4150	0
644	20240517	095700	0	4150	4150	4150	4150	0
645	20240517	095600	0	4150	4150	4150	4150	0
646	20240517	095500	0	4150	4150	4150	4150	0
647	20240517	095400	0	4150	4150	4150	4150	0
648	20240517	095300	0	4150	4150	4150	4150	0
649	20240517	095200	0	4150	4150	4150	4150	0
650	20240517	095100	0	4150	4150	4150	4150	0
651	20240517	095000	0	4150	4150	4150	4150	0
652	20240517	094900	0	4150	4150	4150	4150	0
653	20240517	094800	0	4150	4150	4150	4150	0
654	20240517	094700	0	4150	4150	4150	4150	0
655	20240517	094600	0	4150	4150	4150	4150	0
656	20240517	094500	0	4150	4150	4150	4150	0
657	20240517	094400	0	4150	4150	4150	4150	0
658	20240517	094300	0	4150	4150	4150	4150	0
659	20240517	094200	0	4150	4150	4150	4150	0
660	20240517	094100	0	4150	4150	4150	4150	0
661	20240517	094000	0	4150	4150	4150	4150	0
662	20240517	093900	0	4150	4150	4150	4150	0
663	20240517	093800	0	4150	4150	4150	4150	0
664	20240517	093700	0	4150	4150	4150	4150	0
665	20240517	093600	0	4150	4150	4150	4150	0
666	20240517	093500	0	4150	4150	4150	4150	0
667	20240517	093400	0	4150	4150	4150	4150	0
668	20240517	093300	0	4150	4150	4150	4150	0
669	20240517	093200	0	4150	4150	4150	4150	0
670	20240517	093100	0	4150	4150	4150	4150	0
671	20240517	093000	0	4150	4150	4150	4150	0
672	20240517	092900	0	4150	4150	4150	4150	0
673	20240517	092800	0	4150	4150	4150	4150	0
674	20240517	092700	0	4150	4150	4150	4150	0
675	20240517	092600	0	4150	4150	4150	4150	0
676	20240517	092500	0	4150	4150	4150	4150	0
677	20240517	092400	0	4150	4150	4150	4150	0
678	20240517	092300	0	4150	4150	4150	4150	0
679	20240517	092200	0	4150	4150	4150	4150	0
680	20240517	092100	0	4150	4150	4150	4150	0
681	20240517	092000	0	4150	4150	4150	4150	0
682	20240517	091900	0	4150	4150	4150	4150	0
683	20240517	091800	0	4150	4150	4150	4150	0
684	20240517	091700	0	4150	4150	4150	4150	0
685	20240517	091600	0	4150	4150	4150	4150	0
686	20240517	091500	0	4150	4150	4150	4150	0
687	20240517	091400	0	4150	4150	4150	4150	0
688	20240517	091300	0	4150	4150	4150	4150	0
689	20240517	091200	0	4150	4150	4150	4150	0
690	20240517	091100	0	4150	4150	4150	4150	0
691	20240517	091000	0	4150	4150	4150	4150	0
692	20240517	090900	0	4150	4150	4150	4150	0
693	20240517	090800	0	4150	4150	4150	4150	0
694	20240517	090700	0	4150	4150	4150	4150	0
695	20240517	090600	0	4150	4150	4150	4150	0
696	20240517	090500	0	4150	4150	4150	4150	0
697	20240517	090400	0	4150	4150	4150	4150	0
698	20240517	090300	0	4150	4150	4150	4150	0
699	20240517	090200	0	4150	4150	4150	4150	0
700	20240517	090100	0	4150	4150	4150	4150	0
701	20240517	090000	0	4150	4150	4150	4150	0