KissMeData/405000/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212200	155190745	2440	2440	2440	2440	1301
3	20240523	212100	155190745	2440	2440	2440	2440	0
4	20240523	212000	155190745	2440	2440	2440	2440	0
5	20240523	211900	155190745	2440	2440	2440	2440	0
6	20240523	211800	155190745	2440	2440	2440	2440	0
7	20240523	211700	155190745	2440	2440	2440	2440	0
8	20240523	211600	155190745	2440	2440	2440	2440	0
9	20240523	211500	155190745	2440	2440	2440	2440	0
10	20240523	211400	155190745	2440	2440	2440	2440	0
11	20240523	211300	155190745	2440	2440	2440	2440	0
12	20240523	211200	155190745	2440	2440	2440	2440	0
13	20240523	211100	155190745	2440	2440	2440	2440	0
14	20240523	211000	155190745	2440	2440	2440	2440	0
15	20240523	210900	155190745	2440	2440	2440	2440	0
16	20240523	210800	155190745	2440	2440	2440	2440	0
17	20240523	210700	155190745	2440	2440	2440	2440	0
18	20240523	210600	155190745	2440	2440	2440	2440	0
19	20240523	210500	155190745	2440	2440	2440	2440	0
20	20240523	210400	155190745	2440	2440	2440	2440	0
21	20240523	210300	155190745	2440	2440	2440	2440	0
22	20240523	210200	155190745	2440	2440	2440	2440	0
23	20240523	210100	155190745	2440	2440	2440	2440	0
24	20240523	210000	155190745	2440	2440	2440	2440	0
25	20240523	205900	155190745	2440	2440	2440	2440	0
26	20240523	205800	155190745	2440	2440	2440	2440	0
27	20240523	205700	155190745	2440	2440	2440	2440	0
28	20240523	205600	155190745	2440	2440	2440	2440	0
29	20240523	205500	155190745	2440	2440	2440	2440	0
30	20240523	205400	155190745	2440	2440	2440	2440	0
31	20240523	205300	155190745	2440	2440	2440	2440	0
32	20240523	205200	155190745	2440	2440	2440	2440	1301
33	20240523	205100	155190745	2440	2440	2440	2440	0
34	20240523	205000	155190745	2440	2440	2440	2440	0
35	20240523	204900	155190745	2440	2440	2440	2440	0
36	20240523	204800	155190745	2440	2440	2440	2440	0
37	20240523	204700	155190745	2440	2440	2440	2440	0
38	20240523	204600	155190745	2440	2440	2440	2440	0
39	20240523	204500	155190745	2440	2440	2440	2440	0
40	20240523	204400	155190745	2440	2440	2440	2440	0
41	20240523	204300	155190745	2440	2440	2440	2440	0
42	20240523	204200	155190745	2440	2440	2440	2440	0
43	20240523	204100	155190745	2440	2440	2440	2440	0
44	20240523	204000	155190745	2440	2440	2440	2440	0
45	20240523	203900	155190745	2440	2440	2440	2440	0
46	20240523	203800	155190745	2440	2440	2440	2440	0
47	20240523	203700	155190745	2440	2440	2440	2440	0
48	20240523	203600	155190745	2440	2440	2440	2440	0
49	20240523	203500	155190745	2440	2440	2440	2440	0
50	20240523	203400	155190745	2440	2440	2440	2440	0
51	20240523	203300	155190745	2440	2440	2440	2440	0
52	20240523	203200	155190745	2440	2440	2440	2440	0
53	20240523	203100	155190745	2440	2440	2440	2440	0
54	20240523	203000	155190745	2440	2440	2440	2440	0
55	20240523	202900	155190745	2440	2440	2440	2440	0
56	20240523	202800	155190745	2440	2440	2440	2440	0
57	20240523	202700	155190745	2440	2440	2440	2440	0
58	20240523	202600	155190745	2440	2440	2440	2440	0
59	20240523	202500	155190745	2440	2440	2440	2440	0
60	20240523	202400	155190745	2440	2440	2440	2440	0
61	20240523	202300	155190745	2440	2440	2440	2440	0
62	20240523	202200	155190745	2440	2440	2440	2440	1301
63	20240523	202100	155190745	2440	2440	2440	2440	0
64	20240523	202000	155190745	2440	2440	2440	2440	0
65	20240523	201900	155190745	2440	2440	2440	2440	0
66	20240523	201800	155190745	2440	2440	2440	2440	0
67	20240523	201700	155190745	2440	2440	2440	2440	0
68	20240523	201600	155190745	2440	2440	2440	2440	0
69	20240523	201500	155190745	2440	2440	2440	2440	0
70	20240523	201400	155190745	2440	2440	2440	2440	0
71	20240523	201300	155190745	2440	2440	2440	2440	0
72	20240523	201200	155190745	2440	2440	2440	2440	0
73	20240523	201100	155190745	2440	2440	2440	2440	0
74	20240523	201000	155190745	2440	2440	2440	2440	0
75	20240523	200900	155190745	2440	2440	2440	2440	0
76	20240523	200800	155190745	2440	2440	2440	2440	0
77	20240523	200700	155190745	2440	2440	2440	2440	0
78	20240523	200600	155190745	2440	2440	2440	2440	0
79	20240523	200500	155190745	2440	2440	2440	2440	0
80	20240523	200400	155190745	2440	2440	2440	2440	0
81	20240523	200300	155190745	2440	2440	2440	2440	0
82	20240523	200200	155190745	2440	2440	2440	2440	0
83	20240523	200100	155190745	2440	2440	2440	2440	0
84	20240523	200000	155190745	2440	2440	2440	2440	0
85	20240523	195900	155190745	2440	2440	2440	2440	0
86	20240523	195800	155190745	2440	2440	2440	2440	0
87	20240523	195700	155190745	2440	2440	2440	2440	0
88	20240523	195600	155190745	2440	2440	2440	2440	0
89	20240523	195500	155190745	2440	2440	2440	2440	0
90	20240523	195400	155190745	2440	2440	2440	2440	0
91	20240523	195300	155190745	2440	2440	2440	2440	0
92	20240523	195200	155190745	2440	2440	2440	2440	1301
93	20240523	195100	155190745	2440	2440	2440	2440	0
94	20240523	195000	155190745	2440	2440	2440	2440	0
95	20240523	194900	155190745	2440	2440	2440	2440	0
96	20240523	194800	155190745	2440	2440	2440	2440	0
97	20240523	194700	155190745	2440	2440	2440	2440	0
98	20240523	194600	155190745	2440	2440	2440	2440	0
99	20240523	194500	155190745	2440	2440	2440	2440	0
100	20240523	194400	155190745	2440	2440	2440	2440	0
101	20240523	194300	155190745	2440	2440	2440	2440	0
102	20240523	194200	155190745	2440	2440	2440	2440	0
103	20240523	194100	155190745	2440	2440	2440	2440	0
104	20240523	194000	155190745	2440	2440	2440	2440	0
105	20240523	193900	155190745	2440	2440	2440	2440	0
106	20240523	193800	155190745	2440	2440	2440	2440	0
107	20240523	193700	155190745	2440	2440	2440	2440	0
108	20240523	193600	155190745	2440	2440	2440	2440	0
109	20240523	193500	155190745	2440	2440	2440	2440	0
110	20240523	193400	155190745	2440	2440	2440	2440	0
111	20240523	193300	155190745	2440	2440	2440	2440	0
112	20240523	193200	155190745	2440	2440	2440	2440	0
113	20240523	193100	155190745	2440	2440	2440	2440	0
114	20240523	193000	155190745	2440	2440	2440	2440	0
115	20240523	192900	155190745	2440	2440	2440	2440	0
116	20240523	192800	155190745	2440	2440	2440	2440	0
117	20240523	192700	155190745	2440	2440	2440	2440	0
118	20240523	192600	155190745	2440	2440	2440	2440	0
119	20240523	192500	155190745	2440	2440	2440	2440	0
120	20240523	192400	155190745	2440	2440	2440	2440	0
121	20240523	192300	155190745	2440	2440	2440	2440	0
122	20240523	192200	155190745	2440	2440	2440	2440	1301
123	20240523	192100	155190745	2440	2440	2440	2440	0
124	20240523	192000	155190745	2440	2440	2440	2440	0
125	20240523	191900	155190745	2440	2440	2440	2440	0
126	20240523	191800	155190745	2440	2440	2440	2440	0
127	20240523	191700	155190745	2440	2440	2440	2440	0
128	20240523	191600	155190745	2440	2440	2440	2440	0
129	20240523	191500	155190745	2440	2440	2440	2440	0
130	20240523	191400	155190745	2440	2440	2440	2440	0
131	20240523	191300	155190745	2440	2440	2440	2440	0
132	20240523	191200	155190745	2440	2440	2440	2440	0
133	20240523	191100	155190745	2440	2440	2440	2440	0
134	20240523	191000	155190745	2440	2440	2440	2440	0
135	20240523	190900	155190745	2440	2440	2440	2440	0
136	20240523	190800	155190745	2440	2440	2440	2440	0
137	20240523	190700	155190745	2440	2440	2440	2440	0
138	20240523	190600	155190745	2440	2440	2440	2440	0
139	20240523	190500	155190745	2440	2440	2440	2440	0
140	20240523	190400	155190745	2440	2440	2440	2440	0
141	20240523	190300	155190745	2440	2440	2440	2440	0
142	20240523	190200	155190745	2440	2440	2440	2440	0
143	20240523	190100	155190745	2440	2440	2440	2440	0
144	20240523	190000	155190745	2440	2440	2440	2440	0
145	20240523	185900	155190745	2440	2440	2440	2440	0
146	20240523	185800	155190745	2440	2440	2440	2440	0
147	20240523	185700	155190745	2440	2440	2440	2440	0
148	20240523	185600	155190745	2440	2440	2440	2440	0
149	20240523	185500	155190745	2440	2440	2440	2440	0
150	20240523	185400	155190745	2440	2440	2440	2440	0
151	20240523	185300	155190745	2440	2440	2440	2440	0
152	20240523	185200	155190745	2440	2440	2440	2440	1301
153	20240523	185100	155190745	2440	2440	2440	2440	0
154	20240523	185000	155190745	2440	2440	2440	2440	0
155	20240523	184900	155190745	2440	2440	2440	2440	0
156	20240523	184800	155190745	2440	2440	2440	2440	0
157	20240523	184700	155190745	2440	2440	2440	2440	0
158	20240523	184600	155190745	2440	2440	2440	2440	0
159	20240523	184500	155190745	2440	2440	2440	2440	0
160	20240523	184400	155190745	2440	2440	2440	2440	0
161	20240523	184300	155190745	2440	2440	2440	2440	0
162	20240523	184200	155190745	2440	2440	2440	2440	0
163	20240523	184100	155190745	2440	2440	2440	2440	0
164	20240523	184000	155190745	2440	2440	2440	2440	0
165	20240523	183900	155190745	2440	2440	2440	2440	0
166	20240523	183800	155190745	2440	2440	2440	2440	0
167	20240523	183700	155190745	2440	2440	2440	2440	0
168	20240523	183600	155190745	2440	2440	2440	2440	0
169	20240523	183500	155190745	2440	2440	2440	2440	0
170	20240523	183400	155190745	2440	2440	2440	2440	0
171	20240523	183300	155190745	2440	2440	2440	2440	0
172	20240523	183200	155190745	2440	2440	2440	2440	0
173	20240523	183100	155190745	2440	2440	2440	2440	0
174	20240523	183000	155190745	2440	2440	2440	2440	0
175	20240523	182900	155190745	2440	2440	2440	2440	0
176	20240523	182800	155190745	2440	2440	2440	2440	0
177	20240523	182700	155190745	2440	2440	2440	2440	0
178	20240523	182600	155190745	2440	2440	2440	2440	0
179	20240523	182500	155190745	2440	2440	2440	2440	0
180	20240523	182400	155190745	2440	2440	2440	2440	0
181	20240523	182300	155190745	2440	2440	2440	2440	0
182	20240523	182200	155190745	2440	2440	2440	2440	1301
183	20240523	182100	155190745	2440	2440	2440	2440	0
184	20240523	182000	155190745	2440	2440	2440	2440	0
185	20240523	181900	155190745	2440	2440	2440	2440	0
186	20240523	181800	155190745	2440	2440	2440	2440	0
187	20240523	181700	155190745	2440	2440	2440	2440	0
188	20240523	181600	155190745	2440	2440	2440	2440	0
189	20240523	181500	155190745	2440	2440	2440	2440	0
190	20240523	181400	155190745	2440	2440	2440	2440	0
191	20240523	181300	155190745	2440	2440	2440	2440	0
192	20240523	181200	155190745	2440	2440	2440	2440	0
193	20240523	181100	155190745	2440	2440	2440	2440	0
194	20240523	181000	155190745	2440	2440	2440	2440	0
195	20240523	180900	155190745	2440	2440	2440	2440	0
196	20240523	180800	155190745	2440	2440	2440	2440	0
197	20240523	180700	155190745	2440	2440	2440	2440	0
198	20240523	180600	155190745	2440	2440	2440	2440	0
199	20240523	180500	155190745	2440	2440	2440	2440	0
200	20240523	180400	155190745	2440	2440	2440	2440	0
201	20240523	180300	155190745	2440	2440	2440	2440	0
202	20240523	180200	155190745	2440	2440	2440	2440	0
203	20240523	180100	155190745	2440	2440	2440	2440	0
204	20240523	180000	155190745	2440	2440	2440	2440	0
205	20240523	175900	155190745	2440	2440	2440	2440	0
206	20240523	175800	155190745	2440	2440	2440	2440	0
207	20240523	175700	155190745	2440	2440	2440	2440	0
208	20240523	175600	155190745	2440	2440	2440	2440	0
209	20240523	175500	155190745	2440	2440	2440	2440	0
210	20240523	175400	155190745	2440	2440	2440	2440	0
211	20240523	175300	155190745	2440	2440	2440	2440	0
212	20240523	175200	155190745	2440	2440	2440	2440	1301
213	20240523	175100	155190745	2440	2440	2440	2440	0
214	20240523	175000	155190745	2440	2440	2440	2440	0
215	20240523	174900	155190745	2440	2440	2440	2440	0
216	20240523	174800	155190745	2440	2440	2440	2440	0
217	20240523	174700	155190745	2440	2440	2440	2440	0
218	20240523	174600	155190745	2440	2440	2440	2440	0
219	20240523	174500	155190745	2440	2440	2440	2440	0
220	20240523	174400	155190745	2440	2440	2440	2440	0
221	20240523	174300	155190745	2440	2440	2440	2440	0
222	20240523	174200	155190745	2440	2440	2440	2440	0
223	20240523	174100	155190745	2440	2440	2440	2440	0
224	20240523	174000	155190745	2440	2440	2440	2440	0
225	20240523	173900	155190745	2440	2440	2440	2440	0
226	20240523	173800	155190745	2440	2440	2440	2440	0
227	20240523	173700	155190745	2440	2440	2440	2440	0
228	20240523	173600	155190745	2440	2440	2440	2440	0
229	20240523	173500	155190745	2440	2440	2440	2440	0
230	20240523	173400	155190745	2440	2440	2440	2440	0
231	20240523	173300	155190745	2440	2440	2440	2440	0
232	20240523	173200	155190745	2440	2440	2440	2440	0
233	20240523	173100	155190745	2440	2440	2440	2440	0
234	20240523	173000	155190745	2440	2440	2440	2440	0
235	20240523	172900	155190745	2440	2440	2440	2440	0
236	20240523	172800	155190745	2440	2440	2440	2440	0
237	20240523	172700	155190745	2440	2440	2440	2440	0
238	20240523	172600	155190745	2440	2440	2440	2440	0
239	20240523	172500	155190745	2440	2440	2440	2440	0
240	20240523	172400	155190745	2440	2440	2440	2440	0
241	20240523	172300	155190745	2440	2440	2440	2440	0
242	20240523	172200	155190745	2440	2440	2440	2440	1301
243	20240523	172100	155190745	2440	2440	2440	2440	0
244	20240523	172000	155190745	2440	2440	2440	2440	0
245	20240523	171900	155190745	2440	2440	2440	2440	0
246	20240523	171800	155190745	2440	2440	2440	2440	0
247	20240523	171700	155190745	2440	2440	2440	2440	0
248	20240523	171600	155190745	2440	2440	2440	2440	0
249	20240523	171500	155190745	2440	2440	2440	2440	0
250	20240523	171400	155190745	2440	2440	2440	2440	0
251	20240523	171300	155190745	2440	2440	2440	2440	0
252	20240523	171200	155190745	2440	2440	2440	2440	0
253	20240523	171100	155190745	2440	2440	2440	2440	0
254	20240523	171000	155190745	2440	2440	2440	2440	0
255	20240523	170900	155190745	2440	2440	2440	2440	0
256	20240523	170800	155190745	2440	2440	2440	2440	0
257	20240523	170700	155190745	2440	2440	2440	2440	0
258	20240523	170600	155190745	2440	2440	2440	2440	0
259	20240523	170500	155190745	2440	2440	2440	2440	0
260	20240523	170400	155190745	2440	2440	2440	2440	0
261	20240523	170300	155190745	2440	2440	2440	2440	0
262	20240523	170200	155190745	2440	2440	2440	2440	0
263	20240523	170100	155190745	2440	2440	2440	2440	0
264	20240523	170000	155190745	2440	2440	2440	2440	0
265	20240523	165900	155190745	2440	2440	2440	2440	0
266	20240523	165800	155190745	2440	2440	2440	2440	0
267	20240523	165700	155190745	2440	2440	2440	2440	0
268	20240523	165600	155190745	2440	2440	2440	2440	0
269	20240523	165500	155190745	2440	2440	2440	2440	0
270	20240523	165400	155190745	2440	2440	2440	2440	0
271	20240523	165300	155190745	2440	2440	2440	2440	0
272	20240523	165200	155190745	2440	2440	2440	2440	1301
273	20240523	165100	155190745	2440	2440	2440	2440	0
274	20240523	165000	155190745	2440	2440	2440	2440	0
275	20240523	164900	155190745	2440	2440	2440	2440	0
276	20240523	164800	155190745	2440	2440	2440	2440	0
277	20240523	164700	155190745	2440	2440	2440	2440	0
278	20240523	164600	155190745	2440	2440	2440	2440	0
279	20240523	164500	155190745	2440	2440	2440	2440	0
280	20240523	164400	155190745	2440	2440	2440	2440	0
281	20240523	164300	155190745	2440	2440	2440	2440	0
282	20240523	164200	155190745	2440	2440	2440	2440	0
283	20240523	164100	155190745	2440	2440	2440	2440	0
284	20240523	164000	155190745	2440	2440	2440	2440	0
285	20240523	163900	155190745	2440	2440	2440	2440	0
286	20240523	163800	155190745	2440	2440	2440	2440	0
287	20240523	163700	155190745	2440	2440	2440	2440	0
288	20240523	163600	155190745	2440	2440	2440	2440	0
289	20240523	163500	155190745	2440	2440	2440	2440	0
290	20240523	163400	155190745	2440	2440	2440	2440	0
291	20240523	163300	155190745	2440	2440	2440	2440	0
292	20240523	163200	155190745	2440	2440	2440	2440	0
293	20240523	163100	155190745	2440	2440	2440	2440	0
294	20240523	163000	155190745	2440	2440	2440	2440	0
295	20240523	162900	155190745	2440	2440	2440	2440	0
296	20240523	162800	155190745	2440	2440	2440	2440	0
297	20240523	162700	155190745	2440	2440	2440	2440	0
298	20240523	162600	155190745	2440	2440	2440	2440	0
299	20240523	162500	155190745	2440	2440	2440	2440	0
300	20240523	162400	155190745	2440	2440	2440	2440	0
301	20240523	162300	155190745	2440	2440	2440	2440	0
302	20240523	162200	155190745	2440	2440	2440	2440	1301
303	20240523	162100	155190745	2440	2440	2440	2440	0
304	20240523	162000	155190745	2440	2440	2440	2440	0
305	20240523	161900	155190745	2440	2440	2440	2440	0
306	20240523	161800	155190745	2440	2440	2440	2440	0
307	20240523	161700	155190745	2440	2440	2440	2440	0
308	20240523	161600	155190745	2440	2440	2440	2440	0
309	20240523	161500	155190745	2440	2440	2440	2440	0
310	20240523	161400	155190745	2440	2440	2440	2440	0
311	20240523	161300	155190745	2440	2440	2440	2440	0
312	20240523	161200	155190745	2440	2440	2440	2440	0
313	20240523	161100	155190745	2440	2440	2440	2440	0
314	20240523	161000	155190745	2440	2440	2440	2440	0
315	20240523	160900	155190745	2440	2440	2440	2440	0
316	20240523	160800	155190745	2440	2440	2440	2440	0
317	20240523	160700	155190745	2440	2440	2440	2440	0
318	20240523	160600	155190745	2440	2440	2440	2440	0
319	20240523	160500	155190745	2440	2440	2440	2440	0
320	20240523	160400	155190745	2440	2440	2440	2440	0
321	20240523	160300	155190745	2440	2440	2440	2440	0
322	20240523	160200	155190745	2440	2440	2440	2440	0
323	20240523	160100	155190745	2440	2440	2440	2440	0
324	20240523	160000	155190745	2440	2440	2440	2440	0
325	20240523	155900	155190745	2440	2440	2440	2440	0
326	20240523	155800	155190745	2440	2440	2440	2440	0
327	20240523	155700	155190745	2440	2440	2440	2440	0
328	20240523	155600	155190745	2440	2440	2440	2440	0
329	20240523	155500	155190745	2440	2440	2440	2440	0
330	20240523	155400	155190745	2440	2440	2440	2440	0
331	20240523	155300	155190745	2440	2440	2440	2440	0
332	20240523	155200	155190745	2440	2440	2440	2440	1301
333	20240523	155100	155190745	2440	2440	2440	2440	0
334	20240523	155000	155190745	2440	2440	2440	2440	0
335	20240523	154900	155190745	2440	2440	2440	2440	0
336	20240523	154800	155190745	2440	2440	2440	2440	0
337	20240523	154700	155190745	2440	2440	2440	2440	0
338	20240523	154600	155190745	2440	2440	2440	2440	0
339	20240523	154500	155190745	2440	2440	2440	2440	0
340	20240523	154400	155190745	2440	2440	2440	2440	0
341	20240523	154300	155190745	2440	2440	2440	2440	0
342	20240523	154200	155190745	2440	2440	2440	2440	0
343	20240523	154100	155190745	2440	2440	2440	2440	0
344	20240523	154000	155190745	2440	2440	2440	2440	0
345	20240523	153900	155190745	2440	2440	2440	2440	0
346	20240523	153800	155190745	2440	2440	2440	2440	0
347	20240523	153700	155190745	2440	2440	2440	2440	0
348	20240523	153600	155190745	2440	2440	2440	2440	0
349	20240523	153500	155190745	2440	2440	2440	2440	0
350	20240523	153400	155190745	2440	2440	2440	2440	0
351	20240523	153300	155190745	2440	2440	2440	2440	0
352	20240523	153200	155190745	2440	2440	2440	2440	0
353	20240523	153100	155190745	2440	2440	2440	2440	0
354	20240523	153000	155190745	2440	2440	2440	2440	1301
355	20240523	152900	152016305	2430	2430	2430	2430	0
356	20240523	152800	152016305	2430	2430	2430	2430	0
357	20240523	152700	152016305	2430	2430	2430	2430	0
358	20240523	152600	152016305	2430	2430	2430	2430	0
359	20240523	152500	152016305	2430	2430	2430	2430	0
360	20240523	152400	152016305	2430	2430	2430	2430	0
361	20240523	152300	152016305	2430	2430	2430	2430	0
362	20240523	152200	152016305	2430	2430	2430	2430	0
363	20240523	152100	152016305	2430	2430	2430	2430	0
364	20240523	152000	152016305	2430	2430	2430	2430	0
365	20240523	151900	152016305	2430	2425	2430	2425	53
366	20240523	151800	151887565	2425	2425	2425	2425	0
367	20240523	151700	151887565	2425	2425	2425	2425	10
368	20240523	151600	151863315	2430	2430	2430	2430	0
369	20240523	151500	151863315	2430	2430	2430	2430	0
370	20240523	151400	151863315	2430	2430	2430	2430	0
371	20240523	151300	151863315	2430	2430	2430	2430	1
372	20240523	151200	151860885	2405	2425	2425	2405	3000
373	20240523	151100	144641030	2425	2425	2425	2425	0
374	20240523	151000	144641030	2425	2425	2425	2425	43
375	20240523	150900	144536755	2425	2425	2425	2425	1
376	20240523	150800	144534330	2425	2425	2425	2425	0
377	20240523	150700	144534330	2425	2425	2425	2425	0
378	20240523	150600	144534330	2425	2425	2425	2425	5
379	20240523	150500	144522205	2425	2425	2425	2425	1
380	20240523	150400	144519780	2425	2425	2425	2425	0
381	20240523	150300	144519780	2425	2425	2425	2425	0
382	20240523	150200	144519780	2425	2425	2425	2425	0
383	20240523	150100	144519780	2425	2425	2425	2425	90
384	20240523	150000	144301530	2425	2425	2425	2425	0
385	20240523	145900	144301530	2425	2425	2425	2425	0
386	20240523	145800	144301530	2425	2425	2425	2425	2
387	20240523	145700	144296680	2425	2425	2425	2425	0
388	20240523	145600	144296680	2425	2425	2425	2425	0
389	20240523	145500	144296680	2425	2425	2425	2425	0
390	20240523	145400	144296680	2425	2425	2425	2425	0
391	20240523	145300	144296680	2425	2425	2425	2425	0
392	20240523	145200	144296680	2425	2415	2425	2415	8000
393	20240523	145100	124910300	2400	2400	2400	2400	0
394	20240523	145000	124910300	2400	2400	2400	2400	0
395	20240523	144900	124910300	2400	2410	2410	2400	807
396	20240523	144800	122972990	2415	2415	2415	2415	0
397	20240523	144700	122972990	2415	2415	2415	2415	0
398	20240523	144600	122972990	2415	2415	2415	2415	0
399	20240523	144500	122972990	2415	2415	2415	2415	0
400	20240523	144400	122972990	2415	2415	2415	2415	0
401	20240523	144300	122972990	2415	2415	2415	2415	0
402	20240523	144200	122972990	2415	2415	2415	2415	0
403	20240523	144100	122972990	2415	2415	2415	2415	0
404	20240523	144000	122972990	2415	2415	2415	2415	0
405	20240523	143900	122972990	2415	2410	2415	2410	12
406	20240523	143800	122944060	2415	2415	2415	2415	0
407	20240523	143700	122944060	2415	2415	2415	2415	0
408	20240523	143600	122944060	2415	2415	2415	2415	0
409	20240523	143500	122944060	2415	2415	2415	2415	0
410	20240523	143400	122944060	2415	2415	2415	2415	0
411	20240523	143300	122944060	2415	2415	2415	2415	0
412	20240523	143200	122944060	2415	2415	2415	2415	0
413	20240523	143100	122944060	2415	2415	2415	2415	0
414	20240523	143000	122944060	2415	2415	2415	2415	0
415	20240523	142900	122944060	2415	2415	2415	2415	21
416	20240523	142800	122893345	2410	2410	2410	2410	0
417	20240523	142700	122893345	2410	2410	2410	2410	0
418	20240523	142600	122893345	2410	2410	2410	2410	0
419	20240523	142500	122893345	2410	2410	2410	2410	0
420	20240523	142400	122893345	2410	2410	2410	2410	0
421	20240523	142300	122893345	2410	2410	2410	2410	0
422	20240523	142200	122893345	2410	2410	2410	2410	0
423	20240523	142100	122893345	2410	2410	2410	2410	0
424	20240523	142000	122893345	2410	2410	2410	2410	0
425	20240523	141900	122893345	2410	2410	2410	2410	0
426	20240523	141800	122893345	2410	2410	2410	2410	0
427	20240523	141700	122893345	2410	2410	2410	2410	0
428	20240523	141600	122893345	2410	2410	2410	2410	0
429	20240523	141500	122893345	2410	2410	2410	2410	0
430	20240523	141400	122893345	2410	2410	2410	2410	0
431	20240523	141300	122893345	2410	2410	2410	2410	5
432	20240523	141200	122881295	2410	2410	2410	2410	0
433	20240523	141100	122881295	2410	2410	2410	2410	15
434	20240523	141000	122845145	2410	2410	2410	2410	4009
435	20240523	140900	113183455	2410	2410	2410	2410	748
436	20240523	140800	111380775	2410	2410	2410	2410	0
437	20240523	140700	111380775	2410	2410	2410	2410	0
438	20240523	140600	111380775	2410	2410	2410	2410	31
439	20240523	140500	111306065	2410	2410	2410	2410	0
440	20240523	140400	111306065	2410	2410	2410	2410	0
441	20240523	140300	111306065	2410	2410	2410	2410	0
442	20240523	140200	111306065	2410	2410	2410	2410	0
443	20240523	140100	111306065	2410	2410	2410	2410	0
444	20240523	140000	111306065	2410	2410	2410	2410	0
445	20240523	135900	111306065	2410	2410	2410	2410	0
446	20240523	135800	111306065	2410	2410	2410	2410	197
447	20240523	135700	110831295	2405	2405	2405	2405	0
448	20240523	135600	110831295	2405	2405	2405	2405	0
449	20240523	135500	110831295	2405	2405	2405	2405	0
450	20240523	135400	110831295	2405	2405	2405	2405	0
451	20240523	135300	110831295	2405	2405	2405	2405	0
452	20240523	135200	110831295	2405	2405	2405	2405	0
453	20240523	135100	110831295	2405	2405	2405	2405	0
454	20240523	135000	110831295	2405	2405	2405	2405	0
455	20240523	134900	110831295	2405	2405	2405	2405	0
456	20240523	134800	110831295	2405	2405	2405	2405	0
457	20240523	134700	110831295	2405	2405	2405	2405	0
458	20240523	134600	110831295	2405	2405	2405	2405	2
459	20240523	134500	110826485	2410	2410	2410	2410	0
460	20240523	134400	110826485	2410	2410	2410	2410	0
461	20240523	134300	110826485	2410	2410	2410	2410	0
462	20240523	134200	110826485	2410	2410	2410	2410	165
463	20240523	134100	110428835	2410	2410	2410	2410	0
464	20240523	134000	110428835	2410	2410	2410	2410	0
465	20240523	133900	110428835	2410	2410	2410	2410	0
466	20240523	133800	110428835	2410	2410	2410	2410	0
467	20240523	133700	110428835	2410	2410	2410	2410	0
468	20240523	133600	110428835	2410	2410	2410	2410	10
469	20240523	133500	110404735	2400	2400	2400	2400	0
470	20240523	133400	110404735	2400	2400	2400	2400	0
471	20240523	133300	110404735	2400	2400	2400	2400	0
472	20240523	133200	110404735	2400	2400	2400	2400	0
473	20240523	133100	110404735	2400	2400	2400	2400	0
474	20240523	133000	110404735	2400	2400	2400	2400	0
475	20240523	132900	110404735	2400	2400	2400	2400	0
476	20240523	132800	110404735	2400	2400	2400	2400	0
477	20240523	132700	110404735	2400	2400	2400	2400	0
478	20240523	132600	110404735	2400	2400	2400	2400	152
479	20240523	132500	110039935	2400	2400	2400	2400	0
480	20240523	132400	110039935	2400	2400	2400	2400	0
481	20240523	132300	110039935	2400	2400	2400	2400	248
482	20240523	132200	109444735	2400	2400	2400	2400	0
483	20240523	132100	109444735	2400	2400	2400	2400	0
484	20240523	132000	109444735	2400	2400	2400	2400	500
485	20240523	131900	108244735	2400	2400	2400	2400	0
486	20240523	131800	108244735	2400	2400	2400	2400	0
487	20240523	131700	108244735	2400	2400	2400	2400	396
488	20240523	131600	107294335	2400	2400	2400	2400	0
489	20240523	131500	107294335	2400	2400	2400	2400	0
490	20240523	131400	107294335	2400	2400	2400	2400	0
491	20240523	131300	107294335	2400	2400	2400	2400	0
492	20240523	131200	107294335	2400	2400	2400	2400	0
493	20240523	131100	107294335	2400	2400	2400	2400	0
494	20240523	131000	107294335	2400	2400	2400	2400	0
495	20240523	130900	107294335	2400	2400	2400	2400	0
496	20240523	130800	107294335	2400	2400	2400	2400	0
497	20240523	130700	107294335	2400	2400	2400	2400	1355
498	20240523	130600	104042335	2400	2400	2400	2400	0
499	20240523	130500	104042335	2400	2400	2400	2400	0
500	20240523	130400	104042335	2400	2400	2400	2400	0
501	20240523	130300	104042335	2400	2400	2400	2400	10
502	20240523	130200	104018335	2410	2410	2410	2410	0
503	20240523	130100	104018335	2410	2410	2410	2410	0
504	20240523	130000	104018335	2410	2410	2410	2410	0
505	20240523	125900	104018335	2410	2410	2410	2410	0
506	20240523	125800	104018335	2410	2410	2410	2410	0
507	20240523	125700	104018335	2410	2410	2410	2410	4
508	20240523	125600	104008695	2410	2410	2410	2410	0
509	20240523	125500	104008695	2410	2410	2410	2410	0
510	20240523	125400	104008695	2410	2400	2410	2400	6
511	20240523	125300	103994255	2400	2400	2400	2400	50
512	20240523	125200	103874255	2400	2400	2400	2400	0
513	20240523	125100	103874255	2400	2400	2400	2400	0
514	20240523	125000	103874255	2400	2400	2400	2400	0
515	20240523	124900	103874255	2400	2400	2400	2400	0
516	20240523	124800	103874255	2400	2400	2400	2400	0
517	20240523	124700	103874255	2400	2400	2400	2400	2000
518	20240523	124600	99074255	2400	2400	2400	2400	0
519	20240523	124500	99074255	2400	2400	2400	2400	0
520	20240523	124400	99074255	2400	2400	2400	2400	0
521	20240523	124300	99074255	2400	2400	2400	2400	0
522	20240523	124200	99074255	2400	2400	2400	2400	1
523	20240523	124100	99071855	2400	2400	2400	2400	15
524	20240523	124000	99035855	2400	2400	2400	2400	0
525	20240523	123900	99035855	2400	2400	2400	2400	0
526	20240523	123800	99035855	2400	2400	2400	2400	0
527	20240523	123700	99035855	2400	2400	2400	2400	0
528	20240523	123600	99035855	2400	2400	2400	2400	0
529	20240523	123500	99035855	2400	2400	2400	2400	0
530	20240523	123400	99035855	2400	2400	2400	2400	0
531	20240523	123300	99035855	2400	2400	2400	2400	0
532	20240523	123200	99035855	2400	2400	2400	2400	0
533	20240523	123100	99035855	2400	2400	2400	2400	0
534	20240523	123000	99035855	2400	2400	2400	2400	0
535	20240523	122900	99035855	2400	2400	2400	2400	0
536	20240523	122800	99035855	2400	2400	2400	2400	5
537	20240523	122700	99023855	2400	2400	2400	2400	0
538	20240523	122600	99023855	2400	2400	2400	2400	10
539	20240523	122500	98999855	2400	2400	2400	2400	0
540	20240523	122400	98999855	2400	2400	2400	2400	0
541	20240523	122300	98999855	2400	2400	2400	2400	0
542	20240523	122200	98999855	2400	2400	2400	2400	0
543	20240523	122100	98999855	2400	2400	2400	2400	0
544	20240523	122000	98999855	2400	2400	2400	2400	500
545	20240523	121900	97799855	2400	2400	2400	2400	0
546	20240523	121800	97799855	2400	2400	2400	2400	0
547	20240523	121700	97799855	2400	2400	2400	2400	0
548	20240523	121600	97799855	2400	2400	2400	2400	0
549	20240523	121500	97799855	2400	2400	2400	2400	181
550	20240523	121400	97365455	2400	2400	2400	2400	220
551	20240523	121300	96837455	2400	2400	2400	2400	200
552	20240523	121200	96357455	2400	2400	2400	2400	0
553	20240523	121100	96357455	2400	2400	2400	2400	0
554	20240523	121000	96357455	2400	2400	2400	2400	0
555	20240523	120900	96357455	2400	2400	2400	2400	0
556	20240523	120800	96357455	2400	2400	2400	2400	0
557	20240523	120700	96357455	2400	2400	2400	2400	0
558	20240523	120600	96357455	2400	2400	2400	2400	0
559	20240523	120500	96357455	2400	2400	2400	2400	3
560	20240523	120400	96350255	2420	2420	2420	2420	0
561	20240523	120300	96350255	2420	2420	2420	2420	0
562	20240523	120200	96350255	2420	2420	2420	2420	0
563	20240523	120100	96350255	2420	2420	2420	2420	0
564	20240523	120000	96350255	2420	2420	2420	2420	0
565	20240523	115900	96350255	2420	2420	2420	2420	0
566	20240523	115800	96350255	2420	2420	2420	2420	0
567	20240523	115700	96350255	2420	2420	2420	2420	0
568	20240523	115600	96350255	2420	2420	2420	2420	0
569	20240523	115500	96350255	2420	2420	2420	2420	0
570	20240523	115400	96350255	2420	2420	2420	2420	0
571	20240523	115300	96350255	2420	2420	2420	2420	0
572	20240523	115200	96350255	2420	2420	2420	2420	0
573	20240523	115100	96350255	2420	2420	2420	2420	0
574	20240523	115000	96350255	2420	2420	2420	2420	0
575	20240523	114900	96350255	2420	2420	2420	2420	300
576	20240523	114800	95624255	2395	2395	2395	2395	0
577	20240523	114700	95624255	2395	2395	2395	2395	0
578	20240523	114600	95624255	2395	2395	2395	2395	0
579	20240523	114500	95624255	2395	2395	2395	2395	0
580	20240523	114400	95624255	2395	2410	2410	2395	812
581	20240523	114300	93679120	2410	2410	2415	2410	251
582	20240523	114200	93074205	2410	2410	2410	2410	0
583	20240523	114100	93074205	2410	2410	2410	2410	200
584	20240523	114000	92592205	2410	2410	2410	2410	0
585	20240523	113900	92592205	2410	2410	2410	2410	1
586	20240523	113800	92589795	2405	2405	2405	2405	0
587	20240523	113700	92589795	2405	2405	2405	2405	0
588	20240523	113600	92589795	2405	2405	2405	2405	0
589	20240523	113500	92589795	2405	2405	2405	2405	0
590	20240523	113400	92589795	2405	2405	2405	2405	0
591	20240523	113300	92589795	2405	2425	2425	2395	19335
592	20240523	113200	46140860	2440	2440	2440	2440	0
593	20240523	113100	46140860	2440	2440	2440	2440	0
594	20240523	113000	46140860	2440	2440	2440	2440	0
595	20240523	112900	46140860	2440	2440	2440	2440	0
596	20240523	112800	46140860	2440	2440	2440	2440	1
597	20240523	112700	46138420	2440	2440	2440	2440	0
598	20240523	112600	46138420	2440	2440	2440	2440	1000
599	20240523	112500	43698420	2440	2440	2440	2440	0
600	20240523	112400	43698420	2440	2440	2440	2440	0
601	20240523	112300	43698420	2440	2440	2440	2440	0
602	20240523	112200	43698420	2440	2440	2440	2440	0
603	20240523	112100	43698420	2440	2440	2440	2440	0
604	20240523	112000	43698420	2440	2440	2440	2440	916
605	20240523	111900	41463380	2440	2440	2440	2440	730
606	20240523	111800	39682180	2440	2440	2440	2440	0
607	20240523	111700	39682180	2440	2440	2440	2440	1
608	20240523	111600	39679740	2425	2425	2425	2425	0
609	20240523	111500	39679740	2425	2425	2425	2425	553
610	20240523	111400	38338715	2425	2425	2425	2425	50
611	20240523	111300	38217465	2425	2425	2425	2425	200
612	20240523	111200	37732465	2425	2425	2425	2425	0
613	20240523	111100	37732465	2425	2425	2425	2425	0
614	20240523	111000	37732465	2425	2425	2425	2425	0
615	20240523	110900	37732465	2425	2425	2425	2425	0
616	20240523	110800	37732465	2425	2425	2425	2425	238
617	20240523	110700	37155315	2435	2435	2435	2435	362
618	20240523	110600	36273845	2435	2440	2440	2435	72
619	20240523	110500	36098215	2440	2440	2440	2440	91
620	20240523	110400	35876175	2435	2435	2435	2435	278
621	20240523	110300	35199245	2435	2435	2435	2435	0
622	20240523	110200	35199245	2435	2435	2435	2435	0
623	20240523	110100	35199245	2435	2430	2435	2430	878
624	20240523	110000	33065565	2425	2425	2425	2425	0
625	20240523	105900	33065565	2425	2425	2425	2425	38
626	20240523	105800	32973415	2425	2425	2425	2425	0
627	20240523	105700	32973415	2425	2425	2425	2425	0
628	20240523	105600	32973415	2425	2425	2425	2425	0
629	20240523	105500	32973415	2425	2425	2425	2425	0
630	20240523	105400	32973415	2425	2425	2425	2425	0
631	20240523	105300	32973415	2425	2425	2425	2425	100
632	20240523	105200	32730915	2425	2425	2425	2425	0
633	20240523	105100	32730915	2425	2425	2425	2425	0
634	20240523	105000	32730915	2425	2425	2425	2425	0
635	20240523	104900	32730915	2425	2425	2425	2425	0
636	20240523	104800	32730915	2425	2425	2425	2425	22
637	20240523	104700	32677565	2425	2425	2425	2425	0
638	20240523	104600	32677565	2425	2425	2425	2425	0
639	20240523	104500	32677565	2425	2420	2425	2420	70
640	20240523	104400	32508065	2420	2420	2420	2420	0
641	20240523	104300	32508065	2420	2420	2420	2420	0
642	20240523	104200	32508065	2420	2420	2420	2420	0
643	20240523	104100	32508065	2420	2420	2420	2420	0
644	20240523	104000	32508065	2420	2420	2420	2420	71
645	20240523	103900	32336245	2425	2425	2425	2425	0
646	20240523	103800	32336245	2425	2425	2425	2425	100
647	20240523	103700	32093745	2415	2415	2415	2415	0
648	20240523	103600	32093745	2415	2415	2415	2415	0
649	20240523	103500	32093745	2415	2415	2415	2415	0
650	20240523	103400	32093745	2415	2420	2420	2415	900
651	20240523	103300	29918275	2420	2420	2420	2420	0
652	20240523	103200	29918275	2420	2420	2420	2420	20
653	20240523	103100	29869875	2420	2420	2420	2420	7
654	20240523	103000	29852935	2420	2420	2420	2420	0
655	20240523	102900	29852935	2420	2420	2420	2420	2
656	20240523	102800	29848095	2420	2420	2420	2420	227
657	20240523	102700	29298755	2420	2420	2420	2420	500
658	20240523	102600	28088755	2420	2420	2420	2420	0
659	20240523	102500	28088755	2420	2420	2420	2420	0
660	20240523	102400	28088755	2420	2420	2420	2420	0
661	20240523	102300	28088755	2420	2420	2420	2420	0
662	20240523	102200	28088755	2420	2420	2420	2420	0
663	20240523	102100	28088755	2420	2420	2420	2420	0
664	20240523	102000	28088755	2420	2420	2420	2420	0
665	20240523	101900	28088755	2420	2420	2420	2420	10
666	20240523	101800	28064555	2420	2420	2420	2420	10
667	20240523	101700	28040355	2420	2415	2420	2415	2059
668	20240523	101600	23064930	2415	2415	2415	2415	0
669	20240523	101500	23064930	2415	2415	2415	2415	0
670	20240523	101400	23064930	2415	2415	2415	2415	0
671	20240523	101300	23064930	2415	2415	2415	2415	0
672	20240523	101200	23064930	2415	2415	2415	2415	0
673	20240523	101100	23064930	2415	2415	2415	2415	0
674	20240523	101000	23064930	2415	2415	2415	2415	15
675	20240523	100900	23028705	2415	2415	2415	2415	0
676	20240523	100800	23028705	2415	2415	2415	2415	0
677	20240523	100700	23028705	2415	2415	2415	2415	500
678	20240523	100600	21821205	2420	2420	2420	2420	0
679	20240523	100500	21821205	2420	2420	2420	2420	1
680	20240523	100400	21818785	2420	2415	2420	2415	863
681	20240523	100300	19734635	2415	2415	2415	2415	0
682	20240523	100200	19734635	2415	2415	2415	2415	1
683	20240523	100100	19732220	2400	2400	2400	2400	30
684	20240523	100000	19660220	2420	2420	2420	2420	0
685	20240523	095900	19660220	2420	2420	2420	2420	0
686	20240523	095800	19660220	2420	2420	2420	2420	0
687	20240523	095700	19660220	2420	2420	2420	2420	1
688	20240523	095600	19657800	2420	2420	2420	2420	11
689	20240523	095500	19631180	2420	2420	2420	2420	0
690	20240523	095400	19631180	2420	2420	2420	2420	1
691	20240523	095300	19628760	2420	2420	2420	2420	3
692	20240523	095200	19621500	2400	2400	2400	2400	0
693	20240523	095100	19621500	2400	2400	2400	2400	0
694	20240523	095000	19621500	2400	2400	2400	2400	0
695	20240523	094900	19621500	2400	2400	2400	2400	0
696	20240523	094800	19621500	2400	2400	2400	2400	0
697	20240523	094700	19621500	2400	2400	2400	2400	100
698	20240523	094600	19381500	2400	2400	2400	2400	100
699	20240523	094500	19141500	2400	2415	2415	2400	864
700	20240523	094400	17060675	2415	2420	2420	2415	500
701	20240523	094300	15852675	2430	2430	2430	2430	0
702	20240523	094200	15852675	2430	2430	2430	2430	0
703	20240523	094100	15852675	2430	2430	2430	2430	0
704	20240523	094000	15852675	2430	2430	2430	2430	0
705	20240523	093900	15852675	2430	2430	2430	2430	1
706	20240523	093800	15850245	2435	2435	2435	2435	0
707	20240523	093700	15850245	2435	2435	2435	2435	1
708	20240523	093600	15847810	2405	2405	2405	2405	0
709	20240523	093500	15847810	2405	2405	2405	2405	0
710	20240523	093400	15847810	2405	2405	2405	2405	0
711	20240523	093300	15847810	2405	2405	2405	2405	0
712	20240523	093200	15847810	2405	2405	2405	2405	0
713	20240523	093100	15847810	2405	2405	2405	2405	0
714	20240523	093000	15847810	2405	2405	2405	2405	0
715	20240523	092900	15847810	2405	2400	2405	2400	293
716	20240523	092800	15143515	2395	2395	2395	2395	20
717	20240523	092700	15095615	2395	2390	2395	2390	2058
718	20240523	092600	10167070	2385	2385	2385	2385	100
719	20240523	092500	9928570	2390	2390	2390	2390	0
720	20240523	092400	9928570	2390	2390	2390	2390	47
721	20240523	092300	9816240	2380	2380	2380	2380	0
722	20240523	092200	9816240	2380	2380	2380	2380	0
723	20240523	092100	9816240	2380	2380	2380	2380	0
724	20240523	092000	9816240	2380	2380	2380	2380	0
725	20240523	091900	9816240	2380	2380	2380	2380	200
726	20240523	091800	9340240	2380	2380	2380	2380	0
727	20240523	091700	9340240	2380	2380	2380	2380	0
728	20240523	091600	9340240	2380	2380	2380	2380	228
729	20240523	091500	8797600	2380	2380	2380	2380	0
730	20240523	091400	8797600	2380	2380	2380	2380	100
731	20240523	091300	8559600	2380	2380	2380	2380	757
732	20240523	091200	6757940	2380	2380	2380	2380	50
733	20240523	091100	6638940	2380	2380	2380	2380	193
734	20240523	091000	6179600	2380	2385	2385	2380	400
735	20240523	090900	5226600	2380	2380	2380	2380	0
736	20240523	090800	5226600	2380	2380	2380	2380	33
737	20240523	090700	5148060	2380	2380	2380	2380	11
738	20240523	090600	5121880	2375	2385	2385	2375	1291
739	20240523	090500	2050705	2390	2390	2390	2390	0
740	20240523	090400	2050705	2390	2390	2390	2390	0
741	20240523	090300	2050705	2390	2390	2390	2390	0
742	20240523	090200	2050705	2390	2390	2390	2390	0
743	20240523	090100	2050705	2390	2390	2390	2390	841
744	20240523	090000	40715	2395	2395	2395	2395	17