KissMeData/245450/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	204500	1400	1400	1400	1400	1400	1
3	20240521	204400	1400	1400	1400	1400	1400	0
4	20240521	204300	1400	1400	1400	1400	1400	0
5	20240521	204200	1400	1400	1400	1400	1400	0
6	20240521	204100	1400	1400	1400	1400	1400	0
7	20240521	204000	1400	1400	1400	1400	1400	0
8	20240521	203900	1400	1400	1400	1400	1400	0
9	20240521	203800	1400	1400	1400	1400	1400	0
10	20240521	203700	1400	1400	1400	1400	1400	0
11	20240521	203600	1400	1400	1400	1400	1400	0
12	20240521	203500	1400	1400	1400	1400	1400	0
13	20240521	203400	1400	1400	1400	1400	1400	0
14	20240521	203300	1400	1400	1400	1400	1400	0
15	20240521	203200	1400	1400	1400	1400	1400	0
16	20240521	203100	1400	1400	1400	1400	1400	0
17	20240521	203000	1400	1400	1400	1400	1400	0
18	20240521	202900	1400	1400	1400	1400	1400	0
19	20240521	202800	1400	1400	1400	1400	1400	0
20	20240521	202700	1400	1400	1400	1400	1400	0
21	20240521	202600	1400	1400	1400	1400	1400	0
22	20240521	202500	1400	1400	1400	1400	1400	0
23	20240521	202400	1400	1400	1400	1400	1400	0
24	20240521	202300	1400	1400	1400	1400	1400	0
25	20240521	202200	1400	1400	1400	1400	1400	0
26	20240521	202100	1400	1400	1400	1400	1400	0
27	20240521	202000	1400	1400	1400	1400	1400	0
28	20240521	201900	1400	1400	1400	1400	1400	0
29	20240521	201800	1400	1400	1400	1400	1400	0
30	20240521	201700	1400	1400	1400	1400	1400	0
31	20240521	201600	1400	1400	1400	1400	1400	0
32	20240521	201500	1400	1400	1400	1400	1400	1
33	20240521	201400	1400	1400	1400	1400	1400	0
34	20240521	201300	1400	1400	1400	1400	1400	0
35	20240521	201200	1400	1400	1400	1400	1400	0
36	20240521	201100	1400	1400	1400	1400	1400	0
37	20240521	201000	1400	1400	1400	1400	1400	0
38	20240521	200900	1400	1400	1400	1400	1400	0
39	20240521	200800	1400	1400	1400	1400	1400	0
40	20240521	200700	1400	1400	1400	1400	1400	0
41	20240521	200600	1400	1400	1400	1400	1400	0
42	20240521	200500	1400	1400	1400	1400	1400	0
43	20240521	200400	1400	1400	1400	1400	1400	0
44	20240521	200300	1400	1400	1400	1400	1400	0
45	20240521	200200	1400	1400	1400	1400	1400	0
46	20240521	200100	1400	1400	1400	1400	1400	0
47	20240521	200000	1400	1400	1400	1400	1400	0
48	20240521	195900	1400	1400	1400	1400	1400	0
49	20240521	195800	1400	1400	1400	1400	1400	0
50	20240521	195700	1400	1400	1400	1400	1400	0
51	20240521	195600	1400	1400	1400	1400	1400	0
52	20240521	195500	1400	1400	1400	1400	1400	0
53	20240521	195400	1400	1400	1400	1400	1400	0
54	20240521	195300	1400	1400	1400	1400	1400	0
55	20240521	195200	1400	1400	1400	1400	1400	0
56	20240521	195100	1400	1400	1400	1400	1400	0
57	20240521	195000	1400	1400	1400	1400	1400	0
58	20240521	194900	1400	1400	1400	1400	1400	0
59	20240521	194800	1400	1400	1400	1400	1400	0
60	20240521	194700	1400	1400	1400	1400	1400	0
61	20240521	194600	1400	1400	1400	1400	1400	0
62	20240521	194500	1400	1400	1400	1400	1400	1
63	20240521	194400	1400	1400	1400	1400	1400	0
64	20240521	194300	1400	1400	1400	1400	1400	0
65	20240521	194200	1400	1400	1400	1400	1400	0
66	20240521	194100	1400	1400	1400	1400	1400	0
67	20240521	194000	1400	1400	1400	1400	1400	0
68	20240521	193900	1400	1400	1400	1400	1400	0
69	20240521	193800	1400	1400	1400	1400	1400	0
70	20240521	193700	1400	1400	1400	1400	1400	0
71	20240521	193600	1400	1400	1400	1400	1400	0
72	20240521	193500	1400	1400	1400	1400	1400	0
73	20240521	193400	1400	1400	1400	1400	1400	0
74	20240521	193300	1400	1400	1400	1400	1400	0
75	20240521	193200	1400	1400	1400	1400	1400	0
76	20240521	193100	1400	1400	1400	1400	1400	0
77	20240521	193000	1400	1400	1400	1400	1400	0
78	20240521	192900	1400	1400	1400	1400	1400	0
79	20240521	192800	1400	1400	1400	1400	1400	0
80	20240521	192700	1400	1400	1400	1400	1400	0
81	20240521	192600	1400	1400	1400	1400	1400	0
82	20240521	192500	1400	1400	1400	1400	1400	0
83	20240521	192400	1400	1400	1400	1400	1400	0
84	20240521	192300	1400	1400	1400	1400	1400	0
85	20240521	192200	1400	1400	1400	1400	1400	0
86	20240521	192100	1400	1400	1400	1400	1400	0
87	20240521	192000	1400	1400	1400	1400	1400	0
88	20240521	191900	1400	1400	1400	1400	1400	0
89	20240521	191800	1400	1400	1400	1400	1400	0
90	20240521	191700	1400	1400	1400	1400	1400	0
91	20240521	191600	1400	1400	1400	1400	1400	0
92	20240521	191500	1400	1400	1400	1400	1400	1
93	20240521	191400	1400	1400	1400	1400	1400	0
94	20240521	191300	1400	1400	1400	1400	1400	0
95	20240521	191200	1400	1400	1400	1400	1400	0
96	20240521	191100	1400	1400	1400	1400	1400	0
97	20240521	191000	1400	1400	1400	1400	1400	0
98	20240521	190900	1400	1400	1400	1400	1400	0
99	20240521	190800	1400	1400	1400	1400	1400	0
100	20240521	190700	1400	1400	1400	1400	1400	0
101	20240521	190600	1400	1400	1400	1400	1400	0
102	20240521	190500	1400	1400	1400	1400	1400	0
103	20240521	190400	1400	1400	1400	1400	1400	0
104	20240521	190300	1400	1400	1400	1400	1400	0
105	20240521	190200	1400	1400	1400	1400	1400	0
106	20240521	190100	1400	1400	1400	1400	1400	0
107	20240521	190000	1400	1400	1400	1400	1400	0
108	20240521	185900	1400	1400	1400	1400	1400	0
109	20240521	185800	1400	1400	1400	1400	1400	0
110	20240521	185700	1400	1400	1400	1400	1400	0
111	20240521	185600	1400	1400	1400	1400	1400	0
112	20240521	185500	1400	1400	1400	1400	1400	0
113	20240521	185400	1400	1400	1400	1400	1400	0
114	20240521	185300	1400	1400	1400	1400	1400	0
115	20240521	185200	1400	1400	1400	1400	1400	0
116	20240521	185100	1400	1400	1400	1400	1400	0
117	20240521	185000	1400	1400	1400	1400	1400	0
118	20240521	184900	1400	1400	1400	1400	1400	0
119	20240521	184800	1400	1400	1400	1400	1400	0
120	20240521	184700	1400	1400	1400	1400	1400	0
121	20240521	184600	1400	1400	1400	1400	1400	0
122	20240521	184500	1400	1400	1400	1400	1400	1
123	20240521	184400	1400	1400	1400	1400	1400	0
124	20240521	184300	1400	1400	1400	1400	1400	0
125	20240521	184200	1400	1400	1400	1400	1400	0
126	20240521	184100	1400	1400	1400	1400	1400	0
127	20240521	184000	1400	1400	1400	1400	1400	0
128	20240521	183900	1400	1400	1400	1400	1400	0
129	20240521	183800	1400	1400	1400	1400	1400	0
130	20240521	183700	1400	1400	1400	1400	1400	0
131	20240521	183600	1400	1400	1400	1400	1400	0
132	20240521	183500	1400	1400	1400	1400	1400	0
133	20240521	183400	1400	1400	1400	1400	1400	0
134	20240521	183300	1400	1400	1400	1400	1400	0
135	20240521	183200	1400	1400	1400	1400	1400	0
136	20240521	183100	1400	1400	1400	1400	1400	0
137	20240521	183000	1400	1400	1400	1400	1400	0
138	20240521	182900	1400	1400	1400	1400	1400	0
139	20240521	182800	1400	1400	1400	1400	1400	0
140	20240521	182700	1400	1400	1400	1400	1400	0
141	20240521	182600	1400	1400	1400	1400	1400	0
142	20240521	182500	1400	1400	1400	1400	1400	0
143	20240521	182400	1400	1400	1400	1400	1400	0
144	20240521	182300	1400	1400	1400	1400	1400	0
145	20240521	182200	1400	1400	1400	1400	1400	0
146	20240521	182100	1400	1400	1400	1400	1400	0
147	20240521	182000	1400	1400	1400	1400	1400	0
148	20240521	181900	1400	1400	1400	1400	1400	0
149	20240521	181800	1400	1400	1400	1400	1400	0
150	20240521	181700	1400	1400	1400	1400	1400	0
151	20240521	181600	1400	1400	1400	1400	1400	0
152	20240521	181500	1400	1400	1400	1400	1400	1
153	20240521	181400	1400	1400	1400	1400	1400	0
154	20240521	181300	1400	1400	1400	1400	1400	0
155	20240521	181200	1400	1400	1400	1400	1400	0
156	20240521	181100	1400	1400	1400	1400	1400	0
157	20240521	181000	1400	1400	1400	1400	1400	0
158	20240521	180900	1400	1400	1400	1400	1400	0
159	20240521	180800	1400	1400	1400	1400	1400	0
160	20240521	180700	1400	1400	1400	1400	1400	0
161	20240521	180600	1400	1400	1400	1400	1400	0
162	20240521	180500	1400	1400	1400	1400	1400	0
163	20240521	180400	1400	1400	1400	1400	1400	0
164	20240521	180300	1400	1400	1400	1400	1400	0
165	20240521	180200	1400	1400	1400	1400	1400	0
166	20240521	180100	1400	1400	1400	1400	1400	0
167	20240521	180000	1400	1400	1400	1400	1400	0
168	20240521	175900	1400	1400	1400	1400	1400	0
169	20240521	175800	1400	1400	1400	1400	1400	0
170	20240521	175700	1400	1400	1400	1400	1400	0
171	20240521	175600	1400	1400	1400	1400	1400	0
172	20240521	175500	1400	1400	1400	1400	1400	0
173	20240521	175400	1400	1400	1400	1400	1400	0
174	20240521	175300	1400	1400	1400	1400	1400	0
175	20240521	175200	1400	1400	1400	1400	1400	0
176	20240521	175100	1400	1400	1400	1400	1400	0
177	20240521	175000	1400	1400	1400	1400	1400	0
178	20240521	174900	1400	1400	1400	1400	1400	0
179	20240521	174800	1400	1400	1400	1400	1400	0
180	20240521	174700	1400	1400	1400	1400	1400	0
181	20240521	174600	1400	1400	1400	1400	1400	0
182	20240521	174500	1400	1400	1400	1400	1400	1
183	20240521	174400	1400	1400	1400	1400	1400	0
184	20240521	174300	1400	1400	1400	1400	1400	0
185	20240521	174200	1400	1400	1400	1400	1400	0
186	20240521	174100	1400	1400	1400	1400	1400	0
187	20240521	174000	1400	1400	1400	1400	1400	0
188	20240521	173900	1400	1400	1400	1400	1400	0
189	20240521	173800	1400	1400	1400	1400	1400	0
190	20240521	173700	1400	1400	1400	1400	1400	0
191	20240521	173600	1400	1400	1400	1400	1400	0
192	20240521	173500	1400	1400	1400	1400	1400	0
193	20240521	173400	1400	1400	1400	1400	1400	0
194	20240521	173300	1400	1400	1400	1400	1400	0
195	20240521	173200	1400	1400	1400	1400	1400	0
196	20240521	173100	1400	1400	1400	1400	1400	0
197	20240521	173000	1400	1400	1400	1400	1400	0
198	20240521	172900	1400	1400	1400	1400	1400	0
199	20240521	172800	1400	1400	1400	1400	1400	0
200	20240521	172700	1400	1400	1400	1400	1400	0
201	20240521	172600	1400	1400	1400	1400	1400	0
202	20240521	172500	1400	1400	1400	1400	1400	0
203	20240521	172400	1400	1400	1400	1400	1400	0
204	20240521	172300	1400	1400	1400	1400	1400	0
205	20240521	172200	1400	1400	1400	1400	1400	0
206	20240521	172100	1400	1400	1400	1400	1400	0
207	20240521	172000	1400	1400	1400	1400	1400	0
208	20240521	171900	1400	1400	1400	1400	1400	0
209	20240521	171800	1400	1400	1400	1400	1400	0
210	20240521	171700	1400	1400	1400	1400	1400	0
211	20240521	171600	1400	1400	1400	1400	1400	0
212	20240521	171500	1400	1400	1400	1400	1400	1
213	20240521	171400	1400	1400	1400	1400	1400	0
214	20240521	171300	1400	1400	1400	1400	1400	0
215	20240521	171200	1400	1400	1400	1400	1400	0
216	20240521	171100	1400	1400	1400	1400	1400	0
217	20240521	171000	1400	1400	1400	1400	1400	0
218	20240521	170900	1400	1400	1400	1400	1400	0
219	20240521	170800	1400	1400	1400	1400	1400	0
220	20240521	170700	1400	1400	1400	1400	1400	0
221	20240521	170600	1400	1400	1400	1400	1400	0
222	20240521	170500	1400	1400	1400	1400	1400	0
223	20240521	170400	1400	1400	1400	1400	1400	0
224	20240521	170300	1400	1400	1400	1400	1400	0
225	20240521	170200	1400	1400	1400	1400	1400	0
226	20240521	170100	1400	1400	1400	1400	1400	0
227	20240521	170000	1400	1400	1400	1400	1400	0
228	20240521	165900	1400	1400	1400	1400	1400	0
229	20240521	165800	1400	1400	1400	1400	1400	0
230	20240521	165700	1400	1400	1400	1400	1400	0
231	20240521	165600	1400	1400	1400	1400	1400	0
232	20240521	165500	1400	1400	1400	1400	1400	0
233	20240521	165400	1400	1400	1400	1400	1400	0
234	20240521	165300	1400	1400	1400	1400	1400	0
235	20240521	165200	1400	1400	1400	1400	1400	0
236	20240521	165100	1400	1400	1400	1400	1400	0
237	20240521	165000	1400	1400	1400	1400	1400	0
238	20240521	164900	1400	1400	1400	1400	1400	0
239	20240521	164800	1400	1400	1400	1400	1400	0
240	20240521	164700	1400	1400	1400	1400	1400	0
241	20240521	164600	1400	1400	1400	1400	1400	0
242	20240521	164500	1400	1400	1400	1400	1400	1
243	20240521	164400	1400	1400	1400	1400	1400	0
244	20240521	164300	1400	1400	1400	1400	1400	0
245	20240521	164200	1400	1400	1400	1400	1400	0
246	20240521	164100	1400	1400	1400	1400	1400	0
247	20240521	164000	1400	1400	1400	1400	1400	0
248	20240521	163900	1400	1400	1400	1400	1400	0
249	20240521	163800	1400	1400	1400	1400	1400	0
250	20240521	163700	1400	1400	1400	1400	1400	0
251	20240521	163600	1400	1400	1400	1400	1400	0
252	20240521	163500	1400	1400	1400	1400	1400	0
253	20240521	163400	1400	1400	1400	1400	1400	0
254	20240521	163300	1400	1400	1400	1400	1400	0
255	20240521	163200	1400	1400	1400	1400	1400	0
256	20240521	163100	1400	1400	1400	1400	1400	0
257	20240521	163000	1400	1400	1400	1400	1400	0
258	20240521	162900	1400	1400	1400	1400	1400	0
259	20240521	162800	1400	1400	1400	1400	1400	0
260	20240521	162700	1400	1400	1400	1400	1400	0
261	20240521	162600	1400	1400	1400	1400	1400	0
262	20240521	162500	1400	1400	1400	1400	1400	0
263	20240521	162400	1400	1400	1400	1400	1400	0
264	20240521	162300	1400	1400	1400	1400	1400	0
265	20240521	162200	1400	1400	1400	1400	1400	0
266	20240521	162100	1400	1400	1400	1400	1400	0
267	20240521	162000	1400	1400	1400	1400	1400	0
268	20240521	161900	1400	1400	1400	1400	1400	0
269	20240521	161800	1400	1400	1400	1400	1400	0
270	20240521	161700	1400	1400	1400	1400	1400	0
271	20240521	161600	1400	1400	1400	1400	1400	0
272	20240521	161500	1400	1400	1400	1400	1400	1
273	20240521	161400	1400	1400	1400	1400	1400	0
274	20240521	161300	1400	1400	1400	1400	1400	0
275	20240521	161200	1400	1400	1400	1400	1400	0
276	20240521	161100	1400	1400	1400	1400	1400	0
277	20240521	161000	1400	1400	1400	1400	1400	0
278	20240521	160900	1400	1400	1400	1400	1400	0
279	20240521	160800	1400	1400	1400	1400	1400	0
280	20240521	160700	1400	1400	1400	1400	1400	0
281	20240521	160600	1400	1400	1400	1400	1400	0
282	20240521	160500	1400	1400	1400	1400	1400	0
283	20240521	160400	1400	1400	1400	1400	1400	0
284	20240521	160300	1400	1400	1400	1400	1400	0
285	20240521	160200	1400	1400	1400	1400	1400	0
286	20240521	160100	1400	1400	1400	1400	1400	0
287	20240521	160000	1400	1400	1400	1400	1400	0
288	20240521	155900	1400	1400	1400	1400	1400	0
289	20240521	155800	1400	1400	1400	1400	1400	0
290	20240521	155700	1400	1400	1400	1400	1400	0
291	20240521	155600	1400	1400	1400	1400	1400	0
292	20240521	155500	1400	1400	1400	1400	1400	0
293	20240521	155400	1400	1400	1400	1400	1400	0
294	20240521	155300	1400	1400	1400	1400	1400	0
295	20240521	155200	1400	1400	1400	1400	1400	0
296	20240521	155100	1400	1400	1400	1400	1400	0
297	20240521	155000	1400	1400	1400	1400	1400	0
298	20240521	154900	1400	1400	1400	1400	1400	0
299	20240521	154800	1400	1400	1400	1400	1400	0
300	20240521	154700	1400	1400	1400	1400	1400	0
301	20240521	154600	1400	1400	1400	1400	1400	0
302	20240521	154500	1400	1400	1400	1400	1400	1
303	20240521	154400	1400	1400	1400	1400	1400	0
304	20240521	154300	1400	1400	1400	1400	1400	0
305	20240521	154200	1400	1400	1400	1400	1400	0
306	20240521	154100	1400	1400	1400	1400	1400	0
307	20240521	154000	1400	1400	1400	1400	1400	0
308	20240521	153900	1400	1400	1400	1400	1400	0
309	20240521	153800	1400	1400	1400	1400	1400	0
310	20240521	153700	1400	1400	1400	1400	1400	0
311	20240521	153600	1400	1400	1400	1400	1400	0
312	20240521	153500	1400	1400	1400	1400	1400	0
313	20240521	153400	1400	1400	1400	1400	1400	0
314	20240521	153300	1400	1400	1400	1400	1400	0
315	20240521	153200	1400	1400	1400	1400	1400	0
316	20240521	153100	1400	1400	1400	1400	1400	0
317	20240521	153000	1400	1400	1400	1400	1400	0
318	20240521	152900	1400	1400	1400	1400	1400	0
319	20240521	152800	1400	1400	1400	1400	1400	0
320	20240521	152700	1400	1400	1400	1400	1400	0
321	20240521	152600	1400	1400	1400	1400	1400	0
322	20240521	152500	1400	1400	1400	1400	1400	0
323	20240521	152400	1400	1400	1400	1400	1400	0
324	20240521	152300	1400	1400	1400	1400	1400	0
325	20240521	152200	1400	1400	1400	1400	1400	0
326	20240521	152100	1400	1400	1400	1400	1400	0
327	20240521	152000	1400	1400	1400	1400	1400	0
328	20240521	151900	1400	1400	1400	1400	1400	0
329	20240521	151800	1400	1400	1400	1400	1400	0
330	20240521	151700	1400	1400	1400	1400	1400	0
331	20240521	151600	1400	1400	1400	1400	1400	0
332	20240521	151500	1400	1400	1400	1400	1400	0
333	20240521	151400	1400	1400	1400	1400	1400	0
334	20240521	151300	1400	1400	1400	1400	1400	0
335	20240521	151200	1400	1400	1400	1400	1400	0
336	20240521	151100	1400	1400	1400	1400	1400	0
337	20240521	151000	1400	1400	1400	1400	1400	0
338	20240521	150900	1400	1400	1400	1400	1400	0
339	20240521	150800	1400	1400	1400	1400	1400	0
340	20240521	150700	1400	1400	1400	1400	1400	0
341	20240521	150600	1400	1400	1400	1400	1400	0
342	20240521	150500	1400	1400	1400	1400	1400	0
343	20240521	150400	1400	1400	1400	1400	1400	0
344	20240521	150300	1400	1400	1400	1400	1400	0
345	20240521	150200	1400	1400	1400	1400	1400	0
346	20240521	150100	1400	1400	1400	1400	1400	0
347	20240521	150000	1400	1400	1400	1400	1400	0
348	20240521	145900	1400	1400	1400	1400	1400	0
349	20240521	145800	1400	1400	1400	1400	1400	0
350	20240521	145700	1400	1400	1400	1400	1400	0
351	20240521	145600	1400	1400	1400	1400	1400	0
352	20240521	145500	1400	1400	1400	1400	1400	0
353	20240521	145400	1400	1400	1400	1400	1400	0
354	20240521	145300	1400	1400	1400	1400	1400	0
355	20240521	145200	1400	1400	1400	1400	1400	0
356	20240521	145100	1400	1400	1400	1400	1400	0
357	20240521	145000	1400	1400	1400	1400	1400	0
358	20240521	144900	1400	1400	1400	1400	1400	0
359	20240521	144800	1400	1400	1400	1400	1400	0
360	20240521	144700	1400	1400	1400	1400	1400	0
361	20240521	144600	1400	1400	1400	1400	1400	0
362	20240521	144500	1400	1400	1400	1400	1400	0
363	20240521	144400	1400	1400	1400	1400	1400	0
364	20240521	144300	1400	1400	1400	1400	1400	0
365	20240521	144200	1400	1400	1400	1400	1400	0
366	20240521	144100	1400	1400	1400	1400	1400	0
367	20240521	144000	1400	1400	1400	1400	1400	0
368	20240521	143900	1400	1400	1400	1400	1400	0
369	20240521	143800	1400	1400	1400	1400	1400	0
370	20240521	143700	1400	1400	1400	1400	1400	0
371	20240521	143600	1400	1400	1400	1400	1400	0
372	20240521	143500	1400	1400	1400	1400	1400	0
373	20240521	143400	1400	1400	1400	1400	1400	0
374	20240521	143300	1400	1400	1400	1400	1400	0
375	20240521	143200	1400	1400	1400	1400	1400	0
376	20240521	143100	1400	1400	1400	1400	1400	0
377	20240521	143000	1400	1400	1400	1400	1400	0
378	20240521	142900	1400	1400	1400	1400	1400	0
379	20240521	142800	1400	1400	1400	1400	1400	0
380	20240521	142700	1400	1400	1400	1400	1400	0
381	20240521	142600	1400	1400	1400	1400	1400	0
382	20240521	142500	1400	1400	1400	1400	1400	0
383	20240521	142400	1400	1400	1400	1400	1400	0
384	20240521	142300	1400	1400	1400	1400	1400	0
385	20240521	142200	1400	1400	1400	1400	1400	0
386	20240521	142100	1400	1400	1400	1400	1400	0
387	20240521	142000	1400	1400	1400	1400	1400	0
388	20240521	141900	1400	1400	1400	1400	1400	0
389	20240521	141800	1400	1400	1400	1400	1400	0
390	20240521	141700	1400	1400	1400	1400	1400	0
391	20240521	141600	1400	1400	1400	1400	1400	0
392	20240521	141500	1400	1400	1400	1400	1400	0
393	20240521	141400	1400	1400	1400	1400	1400	0
394	20240521	141300	1400	1400	1400	1400	1400	0
395	20240521	141200	1400	1400	1400	1400	1400	0
396	20240521	141100	1400	1400	1400	1400	1400	0
397	20240521	141000	1400	1400	1400	1400	1400	0
398	20240521	140900	1400	1400	1400	1400	1400	0
399	20240521	140800	1400	1400	1400	1400	1400	0
400	20240521	140700	1400	1400	1400	1400	1400	0
401	20240521	140600	1400	1400	1400	1400	1400	0
402	20240521	140500	1400	1400	1400	1400	1400	0
403	20240521	140400	1400	1400	1400	1400	1400	0
404	20240521	140300	1400	1400	1400	1400	1400	0
405	20240521	140200	1400	1400	1400	1400	1400	0
406	20240521	140100	1400	1400	1400	1400	1400	0
407	20240521	140000	1400	1400	1400	1400	1400	0
408	20240521	135900	1400	1400	1400	1400	1400	0
409	20240521	135800	1400	1400	1400	1400	1400	0
410	20240521	135700	1400	1400	1400	1400	1400	0
411	20240521	135600	1400	1400	1400	1400	1400	0
412	20240521	135500	1400	1400	1400	1400	1400	0
413	20240521	135400	1400	1400	1400	1400	1400	0
414	20240521	135300	1400	1400	1400	1400	1400	0
415	20240521	135200	1400	1400	1400	1400	1400	0
416	20240521	135100	1400	1400	1400	1400	1400	0
417	20240521	135000	1400	1400	1400	1400	1400	0
418	20240521	134900	1400	1400	1400	1400	1400	0
419	20240521	134800	1400	1400	1400	1400	1400	0
420	20240521	134700	1400	1400	1400	1400	1400	0
421	20240521	134600	1400	1400	1400	1400	1400	0
422	20240521	134500	1400	1400	1400	1400	1400	0
423	20240521	134400	1400	1400	1400	1400	1400	0
424	20240521	134300	1400	1400	1400	1400	1400	0
425	20240521	134200	1400	1400	1400	1400	1400	0
426	20240521	134100	1400	1400	1400	1400	1400	0
427	20240521	134000	1400	1400	1400	1400	1400	0
428	20240521	133900	1400	1400	1400	1400	1400	0
429	20240521	133800	1400	1400	1400	1400	1400	0
430	20240521	133700	1400	1400	1400	1400	1400	0
431	20240521	133600	1400	1400	1400	1400	1400	0
432	20240521	133500	1400	1400	1400	1400	1400	0
433	20240521	133400	1400	1400	1400	1400	1400	0
434	20240521	133300	1400	1400	1400	1400	1400	0
435	20240521	133200	1400	1400	1400	1400	1400	0
436	20240521	133100	1400	1400	1400	1400	1400	0
437	20240521	133000	1400	1400	1400	1400	1400	0
438	20240521	132900	1400	1400	1400	1400	1400	0
439	20240521	132800	1400	1400	1400	1400	1400	0
440	20240521	132700	1400	1400	1400	1400	1400	0
441	20240521	132600	1400	1400	1400	1400	1400	0
442	20240521	132500	1400	1400	1400	1400	1400	0
443	20240521	132400	1400	1400	1400	1400	1400	0
444	20240521	132300	1400	1400	1400	1400	1400	0
445	20240521	132200	1400	1400	1400	1400	1400	0
446	20240521	132100	1400	1400	1400	1400	1400	0
447	20240521	132000	1400	1400	1400	1400	1400	0
448	20240521	131900	1400	1400	1400	1400	1400	0
449	20240521	131800	1400	1400	1400	1400	1400	0
450	20240521	131700	1400	1400	1400	1400	1400	0
451	20240521	131600	1400	1400	1400	1400	1400	0
452	20240521	131500	1400	1400	1400	1400	1400	0
453	20240521	131400	1400	1400	1400	1400	1400	0
454	20240521	131300	1400	1400	1400	1400	1400	0
455	20240521	131200	1400	1400	1400	1400	1400	0
456	20240521	131100	1400	1400	1400	1400	1400	0
457	20240521	131000	1400	1400	1400	1400	1400	0
458	20240521	130900	1400	1400	1400	1400	1400	0
459	20240521	130800	1400	1400	1400	1400	1400	0
460	20240521	130700	1400	1400	1400	1400	1400	0
461	20240521	130600	1400	1400	1400	1400	1400	0
462	20240521	130500	1400	1400	1400	1400	1400	0
463	20240521	130400	1400	1400	1400	1400	1400	0
464	20240521	130300	1400	1400	1400	1400	1400	0
465	20240521	130200	1400	1400	1400	1400	1400	0
466	20240521	130100	1400	1400	1400	1400	1400	0
467	20240521	130000	1400	1400	1400	1400	1400	0
468	20240521	125900	1400	1400	1400	1400	1400	0
469	20240521	125800	1400	1400	1400	1400	1400	0
470	20240521	125700	1400	1400	1400	1400	1400	0
471	20240521	125600	1400	1400	1400	1400	1400	0
472	20240521	125500	1400	1400	1400	1400	1400	0
473	20240521	125400	1400	1400	1400	1400	1400	0
474	20240521	125300	1400	1400	1400	1400	1400	0
475	20240521	125200	1400	1400	1400	1400	1400	0
476	20240521	125100	1400	1400	1400	1400	1400	0
477	20240521	125000	1400	1400	1400	1400	1400	0
478	20240521	124900	1400	1400	1400	1400	1400	0
479	20240521	124800	1400	1400	1400	1400	1400	0
480	20240521	124700	1400	1400	1400	1400	1400	0
481	20240521	124600	1400	1400	1400	1400	1400	0
482	20240521	124500	1400	1400	1400	1400	1400	0
483	20240521	124400	1400	1400	1400	1400	1400	0
484	20240521	124300	1400	1400	1400	1400	1400	0
485	20240521	124200	1400	1400	1400	1400	1400	0
486	20240521	124100	1400	1400	1400	1400	1400	0
487	20240521	124000	1400	1400	1400	1400	1400	0
488	20240521	123900	1400	1400	1400	1400	1400	0
489	20240521	123800	1400	1400	1400	1400	1400	0
490	20240521	123700	1400	1400	1400	1400	1400	0
491	20240521	123600	1400	1400	1400	1400	1400	0
492	20240521	123500	1400	1400	1400	1400	1400	0
493	20240521	123400	1400	1400	1400	1400	1400	0
494	20240521	123300	1400	1400	1400	1400	1400	0
495	20240521	123200	1400	1400	1400	1400	1400	0
496	20240521	123100	1400	1400	1400	1400	1400	0
497	20240521	123000	1400	1400	1400	1400	1400	0
498	20240521	122900	1400	1400	1400	1400	1400	0
499	20240521	122800	1400	1400	1400	1400	1400	0
500	20240521	122700	1400	1400	1400	1400	1400	0
501	20240521	122600	1400	1400	1400	1400	1400	0
502	20240521	122500	1400	1400	1400	1400	1400	0
503	20240521	122400	1400	1400	1400	1400	1400	0
504	20240521	122300	1400	1400	1400	1400	1400	0
505	20240521	122200	1400	1400	1400	1400	1400	0
506	20240521	122100	1400	1400	1400	1400	1400	0
507	20240521	122000	1400	1400	1400	1400	1400	0
508	20240521	121900	1400	1400	1400	1400	1400	0
509	20240521	121800	1400	1400	1400	1400	1400	0
510	20240521	121700	1400	1400	1400	1400	1400	0
511	20240521	121600	1400	1400	1400	1400	1400	0
512	20240521	121500	1400	1400	1400	1400	1400	0
513	20240521	121400	1400	1400	1400	1400	1400	0
514	20240521	121300	1400	1400	1400	1400	1400	0
515	20240521	121200	1400	1400	1400	1400	1400	0
516	20240521	121100	1400	1400	1400	1400	1400	0
517	20240521	121000	1400	1400	1400	1400	1400	0
518	20240521	120900	1400	1400	1400	1400	1400	0
519	20240521	120800	1400	1400	1400	1400	1400	0
520	20240521	120700	1400	1400	1400	1400	1400	0
521	20240521	120600	1400	1400	1400	1400	1400	0
522	20240521	120500	1400	1400	1400	1400	1400	0
523	20240521	120400	1400	1400	1400	1400	1400	0
524	20240521	120300	1400	1400	1400	1400	1400	0
525	20240521	120200	1400	1400	1400	1400	1400	0
526	20240521	120100	1400	1400	1400	1400	1400	0
527	20240521	120000	1400	1400	1400	1400	1400	0
528	20240521	115900	1400	1400	1400	1400	1400	0
529	20240521	115800	1400	1400	1400	1400	1400	0
530	20240521	115700	1400	1400	1400	1400	1400	0
531	20240521	115600	1400	1400	1400	1400	1400	0
532	20240521	115500	1400	1400	1400	1400	1400	0
533	20240521	115400	1400	1400	1400	1400	1400	0
534	20240521	115300	1400	1400	1400	1400	1400	0
535	20240521	115200	1400	1400	1400	1400	1400	0
536	20240521	115100	1400	1400	1400	1400	1400	0
537	20240521	115000	1400	1400	1400	1400	1400	0
538	20240521	114900	1400	1400	1400	1400	1400	0
539	20240521	114800	1400	1400	1400	1400	1400	0
540	20240521	114700	1400	1400	1400	1400	1400	0
541	20240521	114600	1400	1400	1400	1400	1400	0
542	20240521	114500	1400	1400	1400	1400	1400	0
543	20240521	114400	1400	1400	1400	1400	1400	0
544	20240521	114300	1400	1400	1400	1400	1400	0
545	20240521	114200	1400	1400	1400	1400	1400	0
546	20240521	114100	1400	1400	1400	1400	1400	0
547	20240521	114000	1400	1400	1400	1400	1400	0
548	20240521	113900	1400	1400	1400	1400	1400	0
549	20240521	113800	1400	1400	1400	1400	1400	0
550	20240521	113700	1400	1400	1400	1400	1400	0
551	20240521	113600	1400	1400	1400	1400	1400	0
552	20240521	113500	1400	1400	1400	1400	1400	0
553	20240521	113400	1400	1400	1400	1400	1400	0
554	20240521	113300	1400	1400	1400	1400	1400	0
555	20240521	113200	1400	1400	1400	1400	1400	0
556	20240521	113100	1400	1400	1400	1400	1400	0
557	20240521	113000	1400	1400	1400	1400	1400	0
558	20240521	112900	1400	1400	1400	1400	1400	0
559	20240521	112800	1400	1400	1400	1400	1400	0
560	20240521	112700	1400	1400	1400	1400	1400	0
561	20240521	112600	1400	1400	1400	1400	1400	0
562	20240521	112500	1400	1400	1400	1400	1400	0
563	20240521	112400	1400	1400	1400	1400	1400	0
564	20240521	112300	1400	1400	1400	1400	1400	0
565	20240521	112200	1400	1400	1400	1400	1400	0
566	20240521	112100	1400	1400	1400	1400	1400	0
567	20240521	112000	1400	1400	1400	1400	1400	0
568	20240521	111900	1400	1400	1400	1400	1400	0
569	20240521	111800	1400	1400	1400	1400	1400	0
570	20240521	111700	1400	1400	1400	1400	1400	0
571	20240521	111600	1400	1400	1400	1400	1400	0
572	20240521	111500	1400	1400	1400	1400	1400	0
573	20240521	111400	1400	1400	1400	1400	1400	0
574	20240521	111300	1400	1400	1400	1400	1400	0
575	20240521	111200	1400	1400	1400	1400	1400	0
576	20240521	111100	1400	1400	1400	1400	1400	0
577	20240521	111000	1400	1400	1400	1400	1400	0
578	20240521	110900	1400	1400	1400	1400	1400	0
579	20240521	110800	1400	1400	1400	1400	1400	0
580	20240521	110700	1400	1400	1400	1400	1400	0
581	20240521	110600	1400	1400	1400	1400	1400	0
582	20240521	110500	1400	1400	1400	1400	1400	0
583	20240521	110400	1400	1400	1400	1400	1400	0
584	20240521	110300	1400	1400	1400	1400	1400	0
585	20240521	110200	1400	1400	1400	1400	1400	0
586	20240521	110100	1400	1400	1400	1400	1400	0
587	20240521	110000	1400	1400	1400	1400	1400	0
588	20240521	105900	1400	1400	1400	1400	1400	0
589	20240521	105800	1400	1400	1400	1400	1400	0
590	20240521	105700	1400	1400	1400	1400	1400	0
591	20240521	105600	1400	1400	1400	1400	1400	0
592	20240521	105500	1400	1400	1400	1400	1400	0
593	20240521	105400	1400	1400	1400	1400	1400	0
594	20240521	105300	1400	1400	1400	1400	1400	0
595	20240521	105200	1400	1400	1400	1400	1400	0
596	20240521	105100	1400	1400	1400	1400	1400	0
597	20240521	105000	1400	1400	1400	1400	1400	0
598	20240521	104900	1400	1400	1400	1400	1400	0
599	20240521	104800	1400	1400	1400	1400	1400	0
600	20240521	104700	1400	1400	1400	1400	1400	0
601	20240521	104600	1400	1400	1400	1400	1400	0
602	20240521	104500	1400	1400	1400	1400	1400	0
603	20240521	104400	1400	1400	1400	1400	1400	0
604	20240521	104300	1400	1400	1400	1400	1400	0
605	20240521	104200	1400	1400	1400	1400	1400	0
606	20240521	104100	1400	1400	1400	1400	1400	0
607	20240521	104000	1400	1400	1400	1400	1400	0
608	20240521	103900	1400	1400	1400	1400	1400	0
609	20240521	103800	1400	1400	1400	1400	1400	0
610	20240521	103700	1400	1400	1400	1400	1400	0
611	20240521	103600	1400	1400	1400	1400	1400	0
612	20240521	103500	1400	1400	1400	1400	1400	0
613	20240521	103400	1400	1400	1400	1400	1400	0
614	20240521	103300	1400	1400	1400	1400	1400	0
615	20240521	103200	1400	1400	1400	1400	1400	0
616	20240521	103100	1400	1400	1400	1400	1400	0
617	20240521	103000	1400	1400	1400	1400	1400	0
618	20240521	102900	1400	1400	1400	1400	1400	0
619	20240521	102800	1400	1400	1400	1400	1400	0
620	20240521	102700	1400	1400	1400	1400	1400	0
621	20240521	102600	1400	1400	1400	1400	1400	0
622	20240521	102500	1400	1400	1400	1400	1400	0
623	20240521	102400	1400	1400	1400	1400	1400	0
624	20240521	102300	1400	1400	1400	1400	1400	0
625	20240521	102200	1400	1400	1400	1400	1400	0
626	20240521	102100	1400	1400	1400	1400	1400	0
627	20240521	102000	1400	1400	1400	1400	1400	0
628	20240521	101900	1400	1400	1400	1400	1400	0
629	20240521	101800	1400	1400	1400	1400	1400	0
630	20240521	101700	1400	1400	1400	1400	1400	0
631	20240521	101600	1400	1400	1400	1400	1400	0
632	20240521	101500	1400	1400	1400	1400	1400	0
633	20240521	101400	1400	1400	1400	1400	1400	0
634	20240521	101300	1400	1400	1400	1400	1400	0
635	20240521	101200	1400	1400	1400	1400	1400	0
636	20240521	101100	1400	1400	1400	1400	1400	0
637	20240521	101000	1400	1400	1400	1400	1400	0
638	20240521	100900	1400	1400	1400	1400	1400	0
639	20240521	100800	1400	1400	1400	1400	1400	0
640	20240521	100700	1400	1400	1400	1400	1400	0
641	20240521	100600	1400	1400	1400	1400	1400	0
642	20240521	100500	1400	1400	1400	1400	1400	0
643	20240521	100400	1400	1400	1400	1400	1400	0
644	20240521	100300	1400	1400	1400	1400	1400	0
645	20240521	100200	1400	1400	1400	1400	1400	0
646	20240521	100100	1400	1400	1400	1400	1400	0
647	20240521	100000	1400	1400	1400	1400	1400	0
648	20240521	095900	1400	1400	1400	1400	1400	0
649	20240521	095800	1400	1400	1400	1400	1400	0
650	20240521	095700	1400	1400	1400	1400	1400	0
651	20240521	095600	1400	1400	1400	1400	1400	0
652	20240521	095500	1400	1400	1400	1400	1400	0
653	20240521	095400	1400	1400	1400	1400	1400	0
654	20240521	095300	1400	1400	1400	1400	1400	0
655	20240521	095200	1400	1400	1400	1400	1400	0
656	20240521	095100	1400	1400	1400	1400	1400	0
657	20240521	095000	1400	1400	1400	1400	1400	0
658	20240521	094900	1400	1400	1400	1400	1400	0
659	20240521	094800	1400	1400	1400	1400	1400	0
660	20240521	094700	1400	1400	1400	1400	1400	0
661	20240521	094600	1400	1400	1400	1400	1400	0
662	20240521	094500	1400	1400	1400	1400	1400	0
663	20240521	094400	1400	1400	1400	1400	1400	0
664	20240521	094300	1400	1400	1400	1400	1400	0
665	20240521	094200	1400	1400	1400	1400	1400	0
666	20240521	094100	1400	1400	1400	1400	1400	0
667	20240521	094000	1400	1400	1400	1400	1400	0
668	20240521	093900	1400	1400	1400	1400	1400	0
669	20240521	093800	1400	1400	1400	1400	1400	0
670	20240521	093700	1400	1400	1400	1400	1400	0
671	20240521	093600	1400	1400	1400	1400	1400	0
672	20240521	093500	1400	1400	1400	1400	1400	0
673	20240521	093400	1400	1400	1400	1400	1400	0
674	20240521	093300	1400	1400	1400	1400	1400	0
675	20240521	093200	1400	1400	1400	1400	1400	0
676	20240521	093100	1400	1400	1400	1400	1400	0
677	20240521	093000	1400	1400	1400	1400	1400	0
678	20240521	092900	1400	1400	1400	1400	1400	0
679	20240521	092800	1400	1400	1400	1400	1400	0
680	20240521	092700	1400	1400	1400	1400	1400	0
681	20240521	092600	1400	1400	1400	1400	1400	0
682	20240521	092500	1400	1400	1400	1400	1400	0
683	20240521	092400	1400	1400	1400	1400	1400	0
684	20240521	092300	1400	1400	1400	1400	1400	0
685	20240521	092200	1400	1400	1400	1400	1400	0
686	20240521	092100	1400	1400	1400	1400	1400	0
687	20240521	092000	1400	1400	1400	1400	1400	0
688	20240521	091900	1400	1400	1400	1400	1400	0
689	20240521	091800	1400	1400	1400	1400	1400	0
690	20240521	091700	1400	1400	1400	1400	1400	0
691	20240521	091600	1400	1400	1400	1400	1400	0
692	20240521	091500	1400	1400	1400	1400	1400	0
693	20240521	091400	1400	1400	1400	1400	1400	0
694	20240521	091300	1400	1400	1400	1400	1400	0
695	20240521	091200	1400	1400	1400	1400	1400	0
696	20240521	091100	1400	1400	1400	1400	1400	0
697	20240521	091000	1400	1400	1400	1400	1400	0
698	20240521	090900	1400	1400	1400	1400	1400	0
699	20240521	090800	1400	1400	1400	1400	1400	0
700	20240521	090700	1400	1400	1400	1400	1400	0
701	20240521	090600	1400	1400	1400	1400	1400	0
702	20240521	090500	1400	1400	1400	1400	1400	0
703	20240521	090400	1400	1400	1400	1400	1400	0
704	20240521	090300	1400	1400	1400	1400	1400	0
705	20240521	090200	1400	1400	1400	1400	1400	0
706	20240521	090100	1400	1400	1400	1400	1400	0
707	20240521	090000	1400	1400	1400	1400	1400	1