KissMeData/341170/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	211100	542870	3960	3960	3960	3960	5
3	20240513	211000	542870	3960	3960	3960	3960	0
4	20240513	210900	542870	3960	3960	3960	3960	0
5	20240513	210800	542870	3960	3960	3960	3960	0
6	20240513	210700	542870	3960	3960	3960	3960	0
7	20240513	210600	542870	3960	3960	3960	3960	0
8	20240513	210500	542870	3960	3960	3960	3960	0
9	20240513	210400	542870	3960	3960	3960	3960	0
10	20240513	210300	542870	3960	3960	3960	3960	0
11	20240513	210200	542870	3960	3960	3960	3960	0
12	20240513	210100	542870	3960	3960	3960	3960	0
13	20240513	210000	542870	3960	3960	3960	3960	0
14	20240513	205900	542870	3960	3960	3960	3960	0
15	20240513	205800	542870	3960	3960	3960	3960	0
16	20240513	205700	542870	3960	3960	3960	3960	0
17	20240513	205600	542870	3960	3960	3960	3960	0
18	20240513	205500	542870	3960	3960	3960	3960	0
19	20240513	205400	542870	3960	3960	3960	3960	0
20	20240513	205300	542870	3960	3960	3960	3960	0
21	20240513	205200	542870	3960	3960	3960	3960	0
22	20240513	205100	542870	3960	3960	3960	3960	0
23	20240513	205000	542870	3960	3960	3960	3960	0
24	20240513	204900	542870	3960	3960	3960	3960	0
25	20240513	204800	542870	3960	3960	3960	3960	0
26	20240513	204700	542870	3960	3960	3960	3960	0
27	20240513	204600	542870	3960	3960	3960	3960	0
28	20240513	204500	542870	3960	3960	3960	3960	0
29	20240513	204400	542870	3960	3960	3960	3960	0
30	20240513	204300	542870	3960	3960	3960	3960	0
31	20240513	204200	542870	3960	3960	3960	3960	0
32	20240513	204100	542870	3960	3960	3960	3960	5
33	20240513	204000	542870	3960	3960	3960	3960	0
34	20240513	203900	542870	3960	3960	3960	3960	0
35	20240513	203800	542870	3960	3960	3960	3960	0
36	20240513	203700	542870	3960	3960	3960	3960	0
37	20240513	203600	542870	3960	3960	3960	3960	0
38	20240513	203500	542870	3960	3960	3960	3960	0
39	20240513	203400	542870	3960	3960	3960	3960	0
40	20240513	203300	542870	3960	3960	3960	3960	0
41	20240513	203200	542870	3960	3960	3960	3960	0
42	20240513	203100	542870	3960	3960	3960	3960	0
43	20240513	203000	542870	3960	3960	3960	3960	0
44	20240513	202900	542870	3960	3960	3960	3960	0
45	20240513	202800	542870	3960	3960	3960	3960	0
46	20240513	202700	542870	3960	3960	3960	3960	0
47	20240513	202600	542870	3960	3960	3960	3960	0
48	20240513	202500	542870	3960	3960	3960	3960	0
49	20240513	202400	542870	3960	3960	3960	3960	0
50	20240513	202300	542870	3960	3960	3960	3960	0
51	20240513	202200	542870	3960	3960	3960	3960	0
52	20240513	202100	542870	3960	3960	3960	3960	0
53	20240513	202000	542870	3960	3960	3960	3960	0
54	20240513	201900	542870	3960	3960	3960	3960	0
55	20240513	201800	542870	3960	3960	3960	3960	0
56	20240513	201700	542870	3960	3960	3960	3960	0
57	20240513	201600	542870	3960	3960	3960	3960	0
58	20240513	201500	542870	3960	3960	3960	3960	0
59	20240513	201400	542870	3960	3960	3960	3960	0
60	20240513	201300	542870	3960	3960	3960	3960	0
61	20240513	201200	542870	3960	3960	3960	3960	0
62	20240513	201100	542870	3960	3960	3960	3960	5
63	20240513	201000	542870	3960	3960	3960	3960	0
64	20240513	200900	542870	3960	3960	3960	3960	0
65	20240513	200800	542870	3960	3960	3960	3960	0
66	20240513	200700	542870	3960	3960	3960	3960	0
67	20240513	200600	542870	3960	3960	3960	3960	0
68	20240513	200500	542870	3960	3960	3960	3960	0
69	20240513	200400	542870	3960	3960	3960	3960	0
70	20240513	200300	542870	3960	3960	3960	3960	0
71	20240513	200200	542870	3960	3960	3960	3960	0
72	20240513	200100	542870	3960	3960	3960	3960	0
73	20240513	200000	542870	3960	3960	3960	3960	0
74	20240513	195900	542870	3960	3960	3960	3960	0
75	20240513	195800	542870	3960	3960	3960	3960	0
76	20240513	195700	542870	3960	3960	3960	3960	0
77	20240513	195600	542870	3960	3960	3960	3960	0
78	20240513	195500	542870	3960	3960	3960	3960	0
79	20240513	195400	542870	3960	3960	3960	3960	0
80	20240513	195300	542870	3960	3960	3960	3960	0
81	20240513	195200	542870	3960	3960	3960	3960	0
82	20240513	195100	542870	3960	3960	3960	3960	0
83	20240513	195000	542870	3960	3960	3960	3960	0
84	20240513	194900	542870	3960	3960	3960	3960	0
85	20240513	194800	542870	3960	3960	3960	3960	0
86	20240513	194700	542870	3960	3960	3960	3960	0
87	20240513	194600	542870	3960	3960	3960	3960	0
88	20240513	194500	542870	3960	3960	3960	3960	0
89	20240513	194400	542870	3960	3960	3960	3960	0
90	20240513	194300	542870	3960	3960	3960	3960	0
91	20240513	194200	542870	3960	3960	3960	3960	0
92	20240513	194100	542870	3960	3960	3960	3960	5
93	20240513	194000	542870	3960	3960	3960	3960	0
94	20240513	193900	542870	3960	3960	3960	3960	0
95	20240513	193800	542870	3960	3960	3960	3960	0
96	20240513	193700	542870	3960	3960	3960	3960	0
97	20240513	193600	542870	3960	3960	3960	3960	0
98	20240513	193500	542870	3960	3960	3960	3960	0
99	20240513	193400	542870	3960	3960	3960	3960	0
100	20240513	193300	542870	3960	3960	3960	3960	0
101	20240513	193200	542870	3960	3960	3960	3960	0
102	20240513	193100	542870	3960	3960	3960	3960	0
103	20240513	193000	542870	3960	3960	3960	3960	0
104	20240513	192900	542870	3960	3960	3960	3960	0
105	20240513	192800	542870	3960	3960	3960	3960	0
106	20240513	192700	542870	3960	3960	3960	3960	0
107	20240513	192600	542870	3960	3960	3960	3960	0
108	20240513	192500	542870	3960	3960	3960	3960	0
109	20240513	192400	542870	3960	3960	3960	3960	0
110	20240513	192300	542870	3960	3960	3960	3960	0
111	20240513	192200	542870	3960	3960	3960	3960	0
112	20240513	192100	542870	3960	3960	3960	3960	0
113	20240513	192000	542870	3960	3960	3960	3960	0
114	20240513	191900	542870	3960	3960	3960	3960	0
115	20240513	191800	542870	3960	3960	3960	3960	0
116	20240513	191700	542870	3960	3960	3960	3960	0
117	20240513	191600	542870	3960	3960	3960	3960	0
118	20240513	191500	542870	3960	3960	3960	3960	0
119	20240513	191400	542870	3960	3960	3960	3960	0
120	20240513	191300	542870	3960	3960	3960	3960	0
121	20240513	191200	542870	3960	3960	3960	3960	0
122	20240513	191100	542870	3960	3960	3960	3960	5
123	20240513	191000	542870	3960	3960	3960	3960	0
124	20240513	190900	542870	3960	3960	3960	3960	0
125	20240513	190800	542870	3960	3960	3960	3960	0
126	20240513	190700	542870	3960	3960	3960	3960	0
127	20240513	190600	542870	3960	3960	3960	3960	0
128	20240513	190500	542870	3960	3960	3960	3960	0
129	20240513	190400	542870	3960	3960	3960	3960	0
130	20240513	190300	542870	3960	3960	3960	3960	0
131	20240513	190200	542870	3960	3960	3960	3960	0
132	20240513	190100	542870	3960	3960	3960	3960	0
133	20240513	190000	542870	3960	3960	3960	3960	0
134	20240513	185900	542870	3960	3960	3960	3960	0
135	20240513	185800	542870	3960	3960	3960	3960	0
136	20240513	185700	542870	3960	3960	3960	3960	0
137	20240513	185600	542870	3960	3960	3960	3960	0
138	20240513	185500	542870	3960	3960	3960	3960	0
139	20240513	185400	542870	3960	3960	3960	3960	0
140	20240513	185300	542870	3960	3960	3960	3960	0
141	20240513	185200	542870	3960	3960	3960	3960	0
142	20240513	185100	542870	3960	3960	3960	3960	0
143	20240513	185000	542870	3960	3960	3960	3960	0
144	20240513	184900	542870	3960	3960	3960	3960	0
145	20240513	184800	542870	3960	3960	3960	3960	0
146	20240513	184700	542870	3960	3960	3960	3960	0
147	20240513	184600	542870	3960	3960	3960	3960	0
148	20240513	184500	542870	3960	3960	3960	3960	0
149	20240513	184400	542870	3960	3960	3960	3960	0
150	20240513	184300	542870	3960	3960	3960	3960	0
151	20240513	184200	542870	3960	3960	3960	3960	0
152	20240513	184100	542870	3960	3960	3960	3960	5
153	20240513	184000	542870	3960	3960	3960	3960	0
154	20240513	183900	542870	3960	3960	3960	3960	0
155	20240513	183800	542870	3960	3960	3960	3960	0
156	20240513	183700	542870	3960	3960	3960	3960	0
157	20240513	183600	542870	3960	3960	3960	3960	0
158	20240513	183500	542870	3960	3960	3960	3960	0
159	20240513	183400	542870	3960	3960	3960	3960	0
160	20240513	183300	542870	3960	3960	3960	3960	0
161	20240513	183200	542870	3960	3960	3960	3960	0
162	20240513	183100	542870	3960	3960	3960	3960	0
163	20240513	183000	542870	3960	3960	3960	3960	0
164	20240513	182900	542870	3960	3960	3960	3960	0
165	20240513	182800	542870	3960	3960	3960	3960	0
166	20240513	182700	542870	3960	3960	3960	3960	0
167	20240513	182600	542870	3960	3960	3960	3960	0
168	20240513	182500	542870	3960	3960	3960	3960	0
169	20240513	182400	542870	3960	3960	3960	3960	0
170	20240513	182300	542870	3960	3960	3960	3960	0
171	20240513	182200	542870	3960	3960	3960	3960	0
172	20240513	182100	542870	3960	3960	3960	3960	0
173	20240513	182000	542870	3960	3960	3960	3960	0
174	20240513	181900	542870	3960	3960	3960	3960	0
175	20240513	181800	542870	3960	3960	3960	3960	0
176	20240513	181700	542870	3960	3960	3960	3960	0
177	20240513	181600	542870	3960	3960	3960	3960	0
178	20240513	181500	542870	3960	3960	3960	3960	0
179	20240513	181400	542870	3960	3960	3960	3960	0
180	20240513	181300	542870	3960	3960	3960	3960	0
181	20240513	181200	542870	3960	3960	3960	3960	0
182	20240513	181100	542870	3960	3960	3960	3960	5
183	20240513	181000	542870	3960	3960	3960	3960	0
184	20240513	180900	542870	3960	3960	3960	3960	0
185	20240513	180800	542870	3960	3960	3960	3960	0
186	20240513	180700	542870	3960	3960	3960	3960	0
187	20240513	180600	542870	3960	3960	3960	3960	0
188	20240513	180500	542870	3960	3960	3960	3960	0
189	20240513	180400	542870	3960	3960	3960	3960	0
190	20240513	180300	542870	3960	3960	3960	3960	0
191	20240513	180200	542870	3960	3960	3960	3960	0
192	20240513	180100	542870	3960	3960	3960	3960	0
193	20240513	180000	542870	3960	3960	3960	3960	0
194	20240513	175900	542870	3960	3960	3960	3960	0
195	20240513	175800	542870	3960	3960	3960	3960	0
196	20240513	175700	542870	3960	3960	3960	3960	0
197	20240513	175600	542870	3960	3960	3960	3960	0
198	20240513	175500	542870	3960	3960	3960	3960	0
199	20240513	175400	542870	3960	3960	3960	3960	0
200	20240513	175300	542870	3960	3960	3960	3960	0
201	20240513	175200	542870	3960	3960	3960	3960	0
202	20240513	175100	542870	3960	3960	3960	3960	0
203	20240513	175000	542870	3960	3960	3960	3960	0
204	20240513	174900	542870	3960	3960	3960	3960	0
205	20240513	174800	542870	3960	3960	3960	3960	0
206	20240513	174700	542870	3960	3960	3960	3960	0
207	20240513	174600	542870	3960	3960	3960	3960	0
208	20240513	174500	542870	3960	3960	3960	3960	0
209	20240513	174400	542870	3960	3960	3960	3960	0
210	20240513	174300	542870	3960	3960	3960	3960	0
211	20240513	174200	542870	3960	3960	3960	3960	0
212	20240513	174100	542870	3960	3960	3960	3960	5
213	20240513	174000	542870	3960	3960	3960	3960	0
214	20240513	173900	542870	3960	3960	3960	3960	0
215	20240513	173800	542870	3960	3960	3960	3960	0
216	20240513	173700	542870	3960	3960	3960	3960	0
217	20240513	173600	542870	3960	3960	3960	3960	0
218	20240513	173500	542870	3960	3960	3960	3960	0
219	20240513	173400	542870	3960	3960	3960	3960	0
220	20240513	173300	542870	3960	3960	3960	3960	0
221	20240513	173200	542870	3960	3960	3960	3960	0
222	20240513	173100	542870	3960	3960	3960	3960	0
223	20240513	173000	542870	3960	3960	3960	3960	0
224	20240513	172900	542870	3960	3960	3960	3960	0
225	20240513	172800	542870	3960	3960	3960	3960	0
226	20240513	172700	542870	3960	3960	3960	3960	0
227	20240513	172600	542870	3960	3960	3960	3960	0
228	20240513	172500	542870	3960	3960	3960	3960	0
229	20240513	172400	542870	3960	3960	3960	3960	0
230	20240513	172300	542870	3960	3960	3960	3960	0
231	20240513	172200	542870	3960	3960	3960	3960	0
232	20240513	172100	542870	3960	3960	3960	3960	0
233	20240513	172000	542870	3960	3960	3960	3960	0
234	20240513	171900	542870	3960	3960	3960	3960	0
235	20240513	171800	542870	3960	3960	3960	3960	0
236	20240513	171700	542870	3960	3960	3960	3960	0
237	20240513	171600	542870	3960	3960	3960	3960	0
238	20240513	171500	542870	3960	3960	3960	3960	0
239	20240513	171400	542870	3960	3960	3960	3960	0
240	20240513	171300	542870	3960	3960	3960	3960	0
241	20240513	171200	542870	3960	3960	3960	3960	0
242	20240513	171100	542870	3960	3960	3960	3960	5
243	20240513	171000	542870	3960	3960	3960	3960	0
244	20240513	170900	542870	3960	3960	3960	3960	0
245	20240513	170800	542870	3960	3960	3960	3960	0
246	20240513	170700	542870	3960	3960	3960	3960	0
247	20240513	170600	542870	3960	3960	3960	3960	0
248	20240513	170500	542870	3960	3960	3960	3960	0
249	20240513	170400	542870	3960	3960	3960	3960	0
250	20240513	170300	542870	3960	3960	3960	3960	0
251	20240513	170200	542870	3960	3960	3960	3960	0
252	20240513	170100	542870	3960	3960	3960	3960	0
253	20240513	170000	542870	3960	3960	3960	3960	0
254	20240513	165900	542870	3960	3960	3960	3960	0
255	20240513	165800	542870	3960	3960	3960	3960	0
256	20240513	165700	542870	3960	3960	3960	3960	0
257	20240513	165600	542870	3960	3960	3960	3960	0
258	20240513	165500	542870	3960	3960	3960	3960	0
259	20240513	165400	542870	3960	3960	3960	3960	0
260	20240513	165300	542870	3960	3960	3960	3960	0
261	20240513	165200	542870	3960	3960	3960	3960	0
262	20240513	165100	542870	3960	3960	3960	3960	0
263	20240513	165000	542870	3960	3960	3960	3960	0
264	20240513	164900	542870	3960	3960	3960	3960	0
265	20240513	164800	542870	3960	3960	3960	3960	0
266	20240513	164700	542870	3960	3960	3960	3960	0
267	20240513	164600	542870	3960	3960	3960	3960	0
268	20240513	164500	542870	3960	3960	3960	3960	0
269	20240513	164400	542870	3960	3960	3960	3960	0
270	20240513	164300	542870	3960	3960	3960	3960	0
271	20240513	164200	542870	3960	3960	3960	3960	0
272	20240513	164100	542870	3960	3960	3960	3960	5
273	20240513	164000	542870	3960	3960	3960	3960	0
274	20240513	163900	542870	3960	3960	3960	3960	0
275	20240513	163800	542870	3960	3960	3960	3960	0
276	20240513	163700	542870	3960	3960	3960	3960	0
277	20240513	163600	542870	3960	3960	3960	3960	0
278	20240513	163500	542870	3960	3960	3960	3960	0
279	20240513	163400	542870	3960	3960	3960	3960	0
280	20240513	163300	542870	3960	3960	3960	3960	0
281	20240513	163200	542870	3960	3960	3960	3960	0
282	20240513	163100	542870	3960	3960	3960	3960	0
283	20240513	163000	542870	3960	3960	3960	3960	0
284	20240513	162900	542870	3960	3960	3960	3960	0
285	20240513	162800	542870	3960	3960	3960	3960	0
286	20240513	162700	542870	3960	3960	3960	3960	0
287	20240513	162600	542870	3960	3960	3960	3960	0
288	20240513	162500	542870	3960	3960	3960	3960	0
289	20240513	162400	542870	3960	3960	3960	3960	0
290	20240513	162300	542870	3960	3960	3960	3960	0
291	20240513	162200	542870	3960	3960	3960	3960	0
292	20240513	162100	542870	3960	3960	3960	3960	0
293	20240513	162000	542870	3960	3960	3960	3960	0
294	20240513	161900	542870	3960	3960	3960	3960	0
295	20240513	161800	542870	3960	3960	3960	3960	0
296	20240513	161700	542870	3960	3960	3960	3960	0
297	20240513	161600	542870	3960	3960	3960	3960	0
298	20240513	161500	542870	3960	3960	3960	3960	0
299	20240513	161400	542870	3960	3960	3960	3960	0
300	20240513	161300	542870	3960	3960	3960	3960	0
301	20240513	161200	542870	3960	3960	3960	3960	0
302	20240513	161100	542870	3960	3960	3960	3960	5
303	20240513	161000	542870	3960	3960	3960	3960	0
304	20240513	160900	542870	3960	3960	3960	3960	0
305	20240513	160800	542870	3960	3960	3960	3960	0
306	20240513	160700	542870	3960	3960	3960	3960	0
307	20240513	160600	542870	3960	3960	3960	3960	0
308	20240513	160500	542870	3960	3960	3960	3960	0
309	20240513	160400	542870	3960	3960	3960	3960	0
310	20240513	160300	542870	3960	3960	3960	3960	0
311	20240513	160200	542870	3960	3960	3960	3960	0
312	20240513	160100	542870	3960	3960	3960	3960	0
313	20240513	160000	542870	3960	3960	3960	3960	0
314	20240513	155900	542870	3960	3960	3960	3960	0
315	20240513	155800	542870	3960	3960	3960	3960	0
316	20240513	155700	542870	3960	3960	3960	3960	0
317	20240513	155600	542870	3960	3960	3960	3960	0
318	20240513	155500	542870	3960	3960	3960	3960	0
319	20240513	155400	542870	3960	3960	3960	3960	0
320	20240513	155300	542870	3960	3960	3960	3960	0
321	20240513	155200	542870	3960	3960	3960	3960	0
322	20240513	155100	542870	3960	3960	3960	3960	0
323	20240513	155000	542870	3960	3960	3960	3960	0
324	20240513	154900	542870	3960	3960	3960	3960	0
325	20240513	154800	542870	3960	3960	3960	3960	0
326	20240513	154700	542870	3960	3960	3960	3960	0
327	20240513	154600	542870	3960	3960	3960	3960	0
328	20240513	154500	542870	3960	3960	3960	3960	0
329	20240513	154400	542870	3960	3960	3960	3960	0
330	20240513	154300	542870	3960	3960	3960	3960	0
331	20240513	154200	542870	3960	3960	3960	3960	0
332	20240513	154100	542870	3960	3960	3960	3960	5
333	20240513	154000	542870	3960	3960	3960	3960	0
334	20240513	153900	542870	3960	3960	3960	3960	0
335	20240513	153800	542870	3960	3960	3960	3960	0
336	20240513	153700	542870	3960	3960	3960	3960	0
337	20240513	153600	542870	3960	3960	3960	3960	0
338	20240513	153500	542870	3960	3960	3960	3960	0
339	20240513	153400	542870	3960	3960	3960	3960	0
340	20240513	153300	542870	3960	3960	3960	3960	0
341	20240513	153200	542870	3960	3960	3960	3960	0
342	20240513	153100	542870	3960	3960	3960	3960	0
343	20240513	153000	542870	3960	3960	3960	3960	0
344	20240513	152900	542870	3960	3960	3960	3960	0
345	20240513	152800	542870	3960	3960	3960	3960	0
346	20240513	152700	542870	3960	3960	3960	3960	0
347	20240513	152600	542870	3960	3960	3960	3960	0
348	20240513	152500	542870	3960	3960	3960	3960	0
349	20240513	152400	542870	3960	3960	3960	3960	0
350	20240513	152300	542870	3960	3960	3960	3960	0
351	20240513	152200	542870	3960	3960	3960	3960	0
352	20240513	152100	542870	3960	3960	3960	3960	0
353	20240513	152000	542870	3960	3960	3960	3960	0
354	20240513	151900	542870	3960	3960	3960	3960	0
355	20240513	151800	542870	3960	3960	3960	3960	0
356	20240513	151700	542870	3960	3960	3960	3960	0
357	20240513	151600	542870	3960	3960	3960	3960	0
358	20240513	151500	542870	3960	3960	3960	3960	0
359	20240513	151400	542870	3960	3960	3960	3960	0
360	20240513	151300	542870	3960	3960	3960	3960	0
361	20240513	151200	542870	3960	3960	3960	3960	0
362	20240513	151100	542870	3960	3960	3960	3960	0
363	20240513	151000	542870	3960	3960	3960	3960	0
364	20240513	150900	542870	3960	3960	3960	3960	0
365	20240513	150800	542870	3960	3960	3960	3960	0
366	20240513	150700	542870	3960	3960	3960	3960	0
367	20240513	150600	542870	3960	3960	3960	3960	0
368	20240513	150500	542870	3960	3960	3960	3960	0
369	20240513	150400	542870	3960	3960	3960	3960	0
370	20240513	150300	542870	3960	3960	3960	3960	0
371	20240513	150200	542870	3960	3960	3960	3960	0
372	20240513	150100	542870	3960	3960	3960	3960	0
373	20240513	150000	542870	3960	3960	3960	3960	0
374	20240513	145900	542870	3960	3960	3960	3960	0
375	20240513	145800	542870	3960	3960	3960	3960	0
376	20240513	145700	542870	3960	3960	3960	3960	0
377	20240513	145600	542870	3960	3960	3960	3960	0
378	20240513	145500	542870	3960	3960	3960	3960	0
379	20240513	145400	542870	3960	3960	3960	3960	0
380	20240513	145300	542870	3960	3960	3960	3960	5
381	20240513	145200	523070	3960	3960	3960	3960	0
382	20240513	145100	523070	3960	3960	3960	3960	0
383	20240513	145000	523070	3960	3960	3960	3960	0
384	20240513	144900	523070	3960	3960	3960	3960	0
385	20240513	144800	523070	3960	3960	3960	3960	0
386	20240513	144700	523070	3960	3960	3960	3960	0
387	20240513	144600	523070	3960	3960	3960	3960	0
388	20240513	144500	523070	3960	3960	3960	3960	0
389	20240513	144400	523070	3960	3960	3960	3960	0
390	20240513	144300	523070	3960	3960	3960	3960	0
391	20240513	144200	523070	3960	3960	3960	3960	0
392	20240513	144100	523070	3960	3960	3960	3960	0
393	20240513	144000	523070	3960	3960	3960	3960	0
394	20240513	143900	523070	3960	3960	3960	3960	0
395	20240513	143800	523070	3960	3960	3960	3960	0
396	20240513	143700	523070	3960	3960	3960	3960	0
397	20240513	143600	523070	3960	3960	3960	3960	0
398	20240513	143500	523070	3960	3960	3960	3960	0
399	20240513	143400	523070	3960	3960	3960	3960	0
400	20240513	143300	523070	3960	3960	3960	3960	0
401	20240513	143200	523070	3960	3960	3960	3960	0
402	20240513	143100	523070	3960	3960	3960	3960	0
403	20240513	143000	523070	3960	3960	3960	3960	0
404	20240513	142900	523070	3960	3960	3960	3960	0
405	20240513	142800	523070	3960	3960	3960	3960	0
406	20240513	142700	523070	3960	3960	3960	3960	0
407	20240513	142600	523070	3960	3960	3960	3960	0
408	20240513	142500	523070	3960	3960	3960	3960	0
409	20240513	142400	523070	3960	3960	3960	3960	0
410	20240513	142300	523070	3960	3960	3960	3960	0
411	20240513	142200	523070	3960	3960	3960	3960	0
412	20240513	142100	523070	3960	3960	3960	3960	0
413	20240513	142000	523070	3960	3960	3960	3960	0
414	20240513	141900	523070	3960	3960	3960	3960	0
415	20240513	141800	523070	3960	3960	3960	3960	0
416	20240513	141700	523070	3960	3960	3960	3960	0
417	20240513	141600	523070	3960	3960	3960	3960	0
418	20240513	141500	523070	3960	3960	3960	3960	0
419	20240513	141400	523070	3960	3960	3960	3960	0
420	20240513	141300	523070	3960	3960	3960	3960	0
421	20240513	141200	523070	3960	3960	3960	3960	0
422	20240513	141100	523070	3960	3960	3960	3960	0
423	20240513	141000	523070	3960	3960	3960	3960	0
424	20240513	140900	523070	3960	3960	3960	3960	0
425	20240513	140800	523070	3960	3960	3960	3960	0
426	20240513	140700	523070	3960	3960	3960	3960	25
427	20240513	140600	424070	3960	3960	3960	3960	0
428	20240513	140500	424070	3960	3960	3960	3960	0
429	20240513	140400	424070	3960	3960	3960	3960	0
430	20240513	140300	424070	3960	3960	3960	3960	25
431	20240513	140200	325070	3960	3960	3960	3960	0
432	20240513	140100	325070	3960	3960	3960	3960	0
433	20240513	140000	325070	3960	3960	3960	3960	0
434	20240513	135900	325070	3960	3960	3960	3960	0
435	20240513	135800	325070	3960	3960	3960	3960	0
436	20240513	135700	325070	3960	3960	3960	3960	0
437	20240513	135600	325070	3960	3960	3960	3960	0
438	20240513	135500	325070	3960	3960	3960	3960	0
439	20240513	135400	325070	3960	3960	3960	3960	0
440	20240513	135300	325070	3960	3960	3960	3960	0
441	20240513	135200	325070	3960	3960	3960	3960	0
442	20240513	135100	325070	3960	3960	3960	3960	0
443	20240513	135000	325070	3960	3960	3960	3960	0
444	20240513	134900	325070	3960	3960	3960	3960	0
445	20240513	134800	325070	3960	3960	3960	3960	0
446	20240513	134700	325070	3960	3960	3960	3960	0
447	20240513	134600	325070	3960	3960	3960	3960	0
448	20240513	134500	325070	3960	3960	3960	3960	0
449	20240513	134400	325070	3960	3960	3960	3960	0
450	20240513	134300	325070	3960	3960	3960	3960	0
451	20240513	134200	325070	3960	3960	3960	3960	0
452	20240513	134100	325070	3960	3960	3960	3960	0
453	20240513	134000	325070	3960	3960	3960	3960	0
454	20240513	133900	325070	3960	3960	3960	3960	0
455	20240513	133800	325070	3960	3960	3960	3960	0
456	20240513	133700	325070	3960	3960	3960	3960	0
457	20240513	133600	325070	3960	3960	3960	3960	0
458	20240513	133500	325070	3960	3960	3960	3960	0
459	20240513	133400	325070	3960	3960	3960	3960	0
460	20240513	133300	325070	3960	3960	3960	3960	0
461	20240513	133200	325070	3960	3960	3960	3960	0
462	20240513	133100	325070	3960	3960	3960	3960	0
463	20240513	133000	325070	3960	3960	3960	3960	0
464	20240513	132900	325070	3960	3960	3960	3960	0
465	20240513	132800	325070	3960	3960	3960	3960	0
466	20240513	132700	325070	3960	3960	3960	3960	0
467	20240513	132600	325070	3960	3960	3960	3960	0
468	20240513	132500	325070	3960	3960	3960	3960	0
469	20240513	132400	325070	3960	3960	3960	3960	0
470	20240513	132300	325070	3960	3960	3960	3960	0
471	20240513	132200	325070	3960	3960	3960	3960	0
472	20240513	132100	325070	3960	3960	3960	3960	0
473	20240513	132000	325070	3960	3960	3960	3960	0
474	20240513	131900	325070	3960	3960	3960	3960	0
475	20240513	131800	325070	3960	3960	3960	3960	0
476	20240513	131700	325070	3960	3960	3960	3960	0
477	20240513	131600	325070	3960	3960	3960	3960	0
478	20240513	131500	325070	3960	3960	3960	3960	0
479	20240513	131400	325070	3960	3960	3960	3960	0
480	20240513	131300	325070	3960	3960	3960	3960	0
481	20240513	131200	325070	3960	3960	3960	3960	0
482	20240513	131100	325070	3960	3960	3960	3960	0
483	20240513	131000	325070	3960	3960	3960	3960	0
484	20240513	130900	325070	3960	3960	3960	3960	0
485	20240513	130800	325070	3960	3960	3960	3960	0
486	20240513	130700	325070	3960	3960	3960	3960	0
487	20240513	130600	325070	3960	3960	3960	3960	0
488	20240513	130500	325070	3960	3960	3960	3960	0
489	20240513	130400	325070	3960	3960	3960	3960	0
490	20240513	130300	325070	3960	3960	3960	3960	0
491	20240513	130200	325070	3960	3960	3960	3960	0
492	20240513	130100	325070	3960	3960	3960	3960	0
493	20240513	130000	325070	3960	3960	3960	3960	0
494	20240513	125900	325070	3960	3960	3960	3960	0
495	20240513	125800	325070	3960	3960	3960	3960	0
496	20240513	125700	325070	3960	3960	3960	3960	0
497	20240513	125600	325070	3960	3960	3960	3960	0
498	20240513	125500	325070	3960	3960	3960	3960	0
499	20240513	125400	325070	3960	3960	3960	3960	3
500	20240513	125300	313190	3960	3960	3960	3960	0
501	20240513	125200	313190	3960	3960	3960	3960	10
502	20240513	125100	273590	3960	3960	3960	3960	0
503	20240513	125000	273590	3960	3960	3960	3960	0
504	20240513	124900	273590	3960	3960	3960	3960	0
505	20240513	124800	273590	3960	3960	3960	3960	0
506	20240513	124700	273590	3960	3960	3960	3960	0
507	20240513	124600	273590	3960	3960	3960	3960	0
508	20240513	124500	273590	3960	3960	3960	3960	10
509	20240513	124400	233990	3960	3960	3960	3960	0
510	20240513	124300	233990	3960	3960	3960	3960	0
511	20240513	124200	233990	3960	3960	3960	3960	0
512	20240513	124100	233990	3960	3960	3960	3960	0
513	20240513	124000	233990	3960	3960	3960	3960	0
514	20240513	123900	233990	3960	3960	3960	3960	0
515	20240513	123800	233990	3960	3960	3960	3960	0
516	20240513	123700	233990	3960	3960	3960	3960	0
517	20240513	123600	233990	3960	3960	3960	3960	0
518	20240513	123500	233990	3960	3960	3960	3960	0
519	20240513	123400	233990	3960	3960	3960	3960	0
520	20240513	123300	233990	3960	3960	3960	3960	0
521	20240513	123200	233990	3960	3960	3960	3960	0
522	20240513	123100	233990	3960	3960	3960	3960	0
523	20240513	123000	233990	3960	3960	3960	3960	0
524	20240513	122900	233990	3960	3960	3960	3960	0
525	20240513	122800	233990	3960	3960	3960	3960	0
526	20240513	122700	233990	3960	3960	3960	3960	0
527	20240513	122600	233990	3960	3960	3960	3960	0
528	20240513	122500	233990	3960	3960	3960	3960	0
529	20240513	122400	233990	3960	3960	3960	3960	0
530	20240513	122300	233990	3960	3960	3960	3960	0
531	20240513	122200	233990	3960	3960	3960	3960	0
532	20240513	122100	233990	3960	3960	3960	3960	0
533	20240513	122000	233990	3960	3960	3960	3960	0
534	20240513	121900	233990	3960	3960	3960	3960	0
535	20240513	121800	233990	3960	3960	3960	3960	0
536	20240513	121700	233990	3960	3960	3960	3960	0
537	20240513	121600	233990	3960	3960	3960	3960	0
538	20240513	121500	233990	3960	3960	3960	3960	0
539	20240513	121400	233990	3960	3960	3960	3960	0
540	20240513	121300	233990	3960	3960	3960	3960	0
541	20240513	121200	233990	3960	3960	3960	3960	0
542	20240513	121100	233990	3960	3960	3960	3960	0
543	20240513	121000	233990	3960	3960	3960	3960	0
544	20240513	120900	233990	3960	3960	3960	3960	0
545	20240513	120800	233990	3960	3960	3960	3960	0
546	20240513	120700	233990	3960	3960	3960	3960	0
547	20240513	120600	233990	3960	3960	3960	3960	0
548	20240513	120500	233990	3960	3960	3960	3960	0
549	20240513	120400	233990	3960	3960	3960	3960	0
550	20240513	120300	233990	3960	3960	3960	3960	0
551	20240513	120200	233990	3960	3960	3960	3960	0
552	20240513	120100	233990	3960	3960	3960	3960	0
553	20240513	120000	233990	3960	3960	3960	3960	0
554	20240513	115900	233990	3960	3960	3960	3960	0
555	20240513	115800	233990	3960	3960	3960	3960	0
556	20240513	115700	233990	3960	3960	3960	3960	0
557	20240513	115600	233990	3960	3960	3960	3960	0
558	20240513	115500	233990	3960	3960	3960	3960	0
559	20240513	115400	233990	3960	3960	3960	3960	0
560	20240513	115300	233990	3960	3960	3960	3960	0
561	20240513	115200	233990	3960	3960	3960	3960	0
562	20240513	115100	233990	3960	3960	3960	3960	0
563	20240513	115000	233990	3960	3960	3960	3960	0
564	20240513	114900	233990	3960	3960	3960	3960	0
565	20240513	114800	233990	3960	3960	3960	3960	0
566	20240513	114700	233990	3960	3960	3960	3960	0
567	20240513	114600	233990	3960	3960	3960	3960	0
568	20240513	114500	233990	3960	3960	3960	3960	0
569	20240513	114400	233990	3960	3960	3960	3960	0
570	20240513	114300	233990	3960	3960	3960	3960	0
571	20240513	114200	233990	3960	3960	3960	3960	4
572	20240513	114100	218150	3960	3960	3960	3960	0
573	20240513	114000	218150	3960	3960	3960	3960	10
574	20240513	113900	178550	3960	3960	3960	3960	0
575	20240513	113800	178550	3960	3960	3960	3960	10
576	20240513	113700	138950	3970	3970	3970	3970	0
577	20240513	113600	138950	3970	3970	3970	3970	0
578	20240513	113500	138950	3970	3970	3970	3970	0
579	20240513	113400	138950	3970	3970	3970	3970	0
580	20240513	113300	138950	3970	3970	3970	3970	0
581	20240513	113200	138950	3970	3970	3970	3970	0
582	20240513	113100	138950	3970	3970	3970	3970	0
583	20240513	113000	138950	3970	3970	3970	3970	0
584	20240513	112900	138950	3970	3970	3970	3970	0
585	20240513	112800	138950	3970	3970	3970	3970	0
586	20240513	112700	138950	3970	3970	3970	3970	0
587	20240513	112600	138950	3970	3970	3970	3970	0
588	20240513	112500	138950	3970	3970	3970	3970	0
589	20240513	112400	138950	3970	3970	3970	3970	0
590	20240513	112300	138950	3970	3970	3970	3970	0
591	20240513	112200	138950	3970	3970	3970	3970	0
592	20240513	112100	138950	3970	3970	3970	3970	0
593	20240513	112000	138950	3970	3970	3970	3970	0
594	20240513	111900	138950	3970	3970	3970	3970	0
595	20240513	111800	138950	3970	3970	3970	3970	0
596	20240513	111700	138950	3970	3970	3970	3970	0
597	20240513	111600	138950	3970	3970	3970	3970	0
598	20240513	111500	138950	3970	3970	3970	3970	0
599	20240513	111400	138950	3970	3970	3970	3970	0
600	20240513	111300	138950	3970	3970	3970	3970	0
601	20240513	111200	138950	3970	3970	3970	3970	0
602	20240513	111100	138950	3970	3970	3970	3970	0
603	20240513	111000	138950	3970	3970	3970	3970	0
604	20240513	110900	138950	3970	3970	3970	3970	0
605	20240513	110800	138950	3970	3970	3970	3970	0
606	20240513	110700	138950	3970	3970	3970	3970	0
607	20240513	110600	138950	3970	3970	3970	3970	0
608	20240513	110500	138950	3970	3970	3970	3970	0
609	20240513	110400	138950	3970	3970	3970	3970	0
610	20240513	110300	138950	3970	3970	3970	3970	0
611	20240513	110200	138950	3970	3970	3970	3970	0
612	20240513	110100	138950	3970	3970	3970	3970	0
613	20240513	110000	138950	3970	3970	3970	3970	0
614	20240513	105900	138950	3970	3970	3970	3970	0
615	20240513	105800	138950	3970	3970	3970	3970	13
616	20240513	105700	87340	3970	3970	3970	3970	0
617	20240513	105600	87340	3970	3970	3970	3970	0
618	20240513	105500	87340	3970	3970	3970	3970	0
619	20240513	105400	87340	3970	3970	3970	3970	0
620	20240513	105300	87340	3970	3970	3970	3970	0
621	20240513	105200	87340	3970	3970	3970	3970	0
622	20240513	105100	87340	3970	3970	3970	3970	0
623	20240513	105000	87340	3970	3970	3970	3970	0
624	20240513	104900	87340	3970	3970	3970	3970	12
625	20240513	104800	39700	3970	3970	3970	3970	0
626	20240513	104700	39700	3970	3970	3970	3970	0
627	20240513	104600	39700	3970	3970	3970	3970	0
628	20240513	104500	39700	3970	3970	3970	3970	0
629	20240513	104400	39700	3970	3970	3970	3970	0
630	20240513	104300	39700	3970	3970	3970	3970	0
631	20240513	104200	39700	3970	3970	3970	3970	0
632	20240513	104100	39700	3970	3970	3970	3970	0
633	20240513	104000	39700	3970	3970	3970	3970	0
634	20240513	103900	39700	3970	3970	3970	3970	0
635	20240513	103800	39700	3970	3970	3970	3970	0
636	20240513	103700	39700	3970	3970	3970	3970	0
637	20240513	103600	39700	3970	3970	3970	3970	0
638	20240513	103500	39700	3970	3970	3970	3970	0
639	20240513	103400	39700	3970	3970	3970	3970	0
640	20240513	103300	39700	3970	3970	3970	3970	0
641	20240513	103200	39700	3970	3970	3970	3970	0
642	20240513	103100	39700	3970	3970	3970	3970	0
643	20240513	103000	39700	3970	3970	3970	3970	0
644	20240513	102900	39700	3970	3970	3970	3970	0
645	20240513	102800	39700	3970	3970	3970	3970	0
646	20240513	102700	39700	3970	3970	3970	3970	0
647	20240513	102600	39700	3970	3970	3970	3970	0
648	20240513	102500	39700	3970	3970	3970	3970	0
649	20240513	102400	39700	3970	3970	3970	3970	0
650	20240513	102300	39700	3970	3970	3970	3970	0
651	20240513	102200	39700	3970	3970	3970	3970	0
652	20240513	102100	39700	3970	3970	3970	3970	0
653	20240513	102000	39700	3970	3970	3970	3970	0
654	20240513	101900	39700	3970	3970	3970	3970	0
655	20240513	101800	39700	3970	3970	3970	3970	0
656	20240513	101700	39700	3970	3970	3970	3970	0
657	20240513	101600	39700	3970	3970	3970	3970	0
658	20240513	101500	39700	3970	3970	3970	3970	0
659	20240513	101400	39700	3970	3970	3970	3970	10
660	20240513	101300	0	4000	4000	4000	4000	0
661	20240513	101200	0	4000	4000	4000	4000	0
662	20240513	101100	0	4000	4000	4000	4000	0
663	20240513	101000	0	4000	4000	4000	4000	0
664	20240513	100900	0	4000	4000	4000	4000	0
665	20240513	100800	0	4000	4000	4000	4000	0
666	20240513	100700	0	4000	4000	4000	4000	0
667	20240513	100600	0	4000	4000	4000	4000	0
668	20240513	100500	0	4000	4000	4000	4000	0
669	20240513	100400	0	4000	4000	4000	4000	0
670	20240513	100300	0	4000	4000	4000	4000	0
671	20240513	100200	0	4000	4000	4000	4000	0
672	20240513	100100	0	4000	4000	4000	4000	0
673	20240513	100000	0	4000	4000	4000	4000	0
674	20240513	095900	0	4000	4000	4000	4000	0
675	20240513	095800	0	4000	4000	4000	4000	0
676	20240513	095700	0	4000	4000	4000	4000	0
677	20240513	095600	0	4000	4000	4000	4000	0
678	20240513	095500	0	4000	4000	4000	4000	0
679	20240513	095400	0	4000	4000	4000	4000	0
680	20240513	095300	0	4000	4000	4000	4000	0
681	20240513	095200	0	4000	4000	4000	4000	0
682	20240513	095100	0	4000	4000	4000	4000	0
683	20240513	095000	0	4000	4000	4000	4000	0
684	20240513	094900	0	4000	4000	4000	4000	0
685	20240513	094800	0	4000	4000	4000	4000	0
686	20240513	094700	0	4000	4000	4000	4000	0
687	20240513	094600	0	4000	4000	4000	4000	0
688	20240513	094500	0	4000	4000	4000	4000	0
689	20240513	094400	0	4000	4000	4000	4000	0
690	20240513	094300	0	4000	4000	4000	4000	0
691	20240513	094200	0	4000	4000	4000	4000	0
692	20240513	094100	0	4000	4000	4000	4000	0
693	20240513	094000	0	4000	4000	4000	4000	0
694	20240513	093900	0	4000	4000	4000	4000	0
695	20240513	093800	0	4000	4000	4000	4000	0
696	20240513	093700	0	4000	4000	4000	4000	0
697	20240513	093600	0	4000	4000	4000	4000	0
698	20240513	093500	0	4000	4000	4000	4000	0
699	20240513	093400	0	4000	4000	4000	4000	0
700	20240513	093300	0	4000	4000	4000	4000	0
701	20240513	093200	0	4000	4000	4000	4000	0
702	20240513	093100	0	4000	4000	4000	4000	0
703	20240513	093000	0	4000	4000	4000	4000	0
704	20240513	092900	0	4000	4000	4000	4000	0
705	20240513	092800	0	4000	4000	4000	4000	0
706	20240513	092700	0	4000	4000	4000	4000	0
707	20240513	092600	0	4000	4000	4000	4000	0
708	20240513	092500	0	4000	4000	4000	4000	0
709	20240513	092400	0	4000	4000	4000	4000	0
710	20240513	092300	0	4000	4000	4000	4000	0
711	20240513	092200	0	4000	4000	4000	4000	0
712	20240513	092100	0	4000	4000	4000	4000	0
713	20240513	092000	0	4000	4000	4000	4000	0
714	20240513	091900	0	4000	4000	4000	4000	0
715	20240513	091800	0	4000	4000	4000	4000	0
716	20240513	091700	0	4000	4000	4000	4000	0
717	20240513	091600	0	4000	4000	4000	4000	0
718	20240513	091500	0	4000	4000	4000	4000	0
719	20240513	091400	0	4000	4000	4000	4000	0
720	20240513	091300	0	4000	4000	4000	4000	0
721	20240513	091200	0	4000	4000	4000	4000	0
722	20240513	091100	0	4000	4000	4000	4000	0
723	20240513	091000	0	4000	4000	4000	4000	0
724	20240513	090900	0	4000	4000	4000	4000	0
725	20240513	090800	0	4000	4000	4000	4000	0
726	20240513	090700	0	4000	4000	4000	4000	0
727	20240513	090600	0	4000	4000	4000	4000	0
728	20240513	090500	0	4000	4000	4000	4000	0
729	20240513	090400	0	4000	4000	4000	4000	0
730	20240513	090300	0	4000	4000	4000	4000	0
731	20240513	090200	0	4000	4000	4000	4000	0
732	20240513	090100	0	4000	4000	4000	4000	0
733	20240513	090000	0	4000	4000	4000	4000	0