KissMeData/382480/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	211900	245634090	2710	2710	2710	2710	4281
3	20240522	211800	245634090	2710	2710	2710	2710	0
4	20240522	211700	245634090	2710	2710	2710	2710	0
5	20240522	211600	245634090	2710	2710	2710	2710	0
6	20240522	211500	245634090	2710	2710	2710	2710	0
7	20240522	211400	245634090	2710	2710	2710	2710	0
8	20240522	211300	245634090	2710	2710	2710	2710	0
9	20240522	211200	245634090	2710	2710	2710	2710	0
10	20240522	211100	245634090	2710	2710	2710	2710	0
11	20240522	211000	245634090	2710	2710	2710	2710	0
12	20240522	210900	245634090	2710	2710	2710	2710	0
13	20240522	210800	245634090	2710	2710	2710	2710	0
14	20240522	210700	245634090	2710	2710	2710	2710	0
15	20240522	210600	245634090	2710	2710	2710	2710	0
16	20240522	210500	245634090	2710	2710	2710	2710	0
17	20240522	210400	245634090	2710	2710	2710	2710	0
18	20240522	210300	245634090	2710	2710	2710	2710	0
19	20240522	210200	245634090	2710	2710	2710	2710	0
20	20240522	210100	245634090	2710	2710	2710	2710	0
21	20240522	210000	245634090	2710	2710	2710	2710	0
22	20240522	205900	245634090	2710	2710	2710	2710	0
23	20240522	205800	245634090	2710	2710	2710	2710	0
24	20240522	205700	245634090	2710	2710	2710	2710	0
25	20240522	205600	245634090	2710	2710	2710	2710	0
26	20240522	205500	245634090	2710	2710	2710	2710	0
27	20240522	205400	245634090	2710	2710	2710	2710	0
28	20240522	205300	245634090	2710	2710	2710	2710	0
29	20240522	205200	245634090	2710	2710	2710	2710	0
30	20240522	205100	245634090	2710	2710	2710	2710	0
31	20240522	205000	245634090	2710	2710	2710	2710	0
32	20240522	204900	245634090	2710	2710	2710	2710	4281
33	20240522	204800	245634090	2710	2710	2710	2710	0
34	20240522	204700	245634090	2710	2710	2710	2710	0
35	20240522	204600	245634090	2710	2710	2710	2710	0
36	20240522	204500	245634090	2710	2710	2710	2710	0
37	20240522	204400	245634090	2710	2710	2710	2710	0
38	20240522	204300	245634090	2710	2710	2710	2710	0
39	20240522	204200	245634090	2710	2710	2710	2710	0
40	20240522	204100	245634090	2710	2710	2710	2710	0
41	20240522	204000	245634090	2710	2710	2710	2710	0
42	20240522	203900	245634090	2710	2710	2710	2710	0
43	20240522	203800	245634090	2710	2710	2710	2710	0
44	20240522	203700	245634090	2710	2710	2710	2710	0
45	20240522	203600	245634090	2710	2710	2710	2710	0
46	20240522	203500	245634090	2710	2710	2710	2710	0
47	20240522	203400	245634090	2710	2710	2710	2710	0
48	20240522	203300	245634090	2710	2710	2710	2710	0
49	20240522	203200	245634090	2710	2710	2710	2710	0
50	20240522	203100	245634090	2710	2710	2710	2710	0
51	20240522	203000	245634090	2710	2710	2710	2710	0
52	20240522	202900	245634090	2710	2710	2710	2710	0
53	20240522	202800	245634090	2710	2710	2710	2710	0
54	20240522	202700	245634090	2710	2710	2710	2710	0
55	20240522	202600	245634090	2710	2710	2710	2710	0
56	20240522	202500	245634090	2710	2710	2710	2710	0
57	20240522	202400	245634090	2710	2710	2710	2710	0
58	20240522	202300	245634090	2710	2710	2710	2710	0
59	20240522	202200	245634090	2710	2710	2710	2710	0
60	20240522	202100	245634090	2710	2710	2710	2710	0
61	20240522	202000	245634090	2710	2710	2710	2710	0
62	20240522	201900	245634090	2710	2710	2710	2710	4281
63	20240522	201800	245634090	2710	2710	2710	2710	0
64	20240522	201700	245634090	2710	2710	2710	2710	0
65	20240522	201600	245634090	2710	2710	2710	2710	0
66	20240522	201500	245634090	2710	2710	2710	2710	0
67	20240522	201400	245634090	2710	2710	2710	2710	0
68	20240522	201300	245634090	2710	2710	2710	2710	0
69	20240522	201200	245634090	2710	2710	2710	2710	0
70	20240522	201100	245634090	2710	2710	2710	2710	0
71	20240522	201000	245634090	2710	2710	2710	2710	0
72	20240522	200900	245634090	2710	2710	2710	2710	0
73	20240522	200800	245634090	2710	2710	2710	2710	0
74	20240522	200700	245634090	2710	2710	2710	2710	0
75	20240522	200600	245634090	2710	2710	2710	2710	0
76	20240522	200500	245634090	2710	2710	2710	2710	0
77	20240522	200400	245634090	2710	2710	2710	2710	0
78	20240522	200300	245634090	2710	2710	2710	2710	0
79	20240522	200200	245634090	2710	2710	2710	2710	0
80	20240522	200100	245634090	2710	2710	2710	2710	0
81	20240522	200000	245634090	2710	2710	2710	2710	0
82	20240522	195900	245634090	2710	2710	2710	2710	0
83	20240522	195800	245634090	2710	2710	2710	2710	0
84	20240522	195700	245634090	2710	2710	2710	2710	0
85	20240522	195600	245634090	2710	2710	2710	2710	0
86	20240522	195500	245634090	2710	2710	2710	2710	0
87	20240522	195400	245634090	2710	2710	2710	2710	0
88	20240522	195300	245634090	2710	2710	2710	2710	0
89	20240522	195200	245634090	2710	2710	2710	2710	0
90	20240522	195100	245634090	2710	2710	2710	2710	0
91	20240522	195000	245634090	2710	2710	2710	2710	0
92	20240522	194900	245634090	2710	2710	2710	2710	4281
93	20240522	194800	245634090	2710	2710	2710	2710	0
94	20240522	194700	245634090	2710	2710	2710	2710	0
95	20240522	194600	245634090	2710	2710	2710	2710	0
96	20240522	194500	245634090	2710	2710	2710	2710	0
97	20240522	194400	245634090	2710	2710	2710	2710	0
98	20240522	194300	245634090	2710	2710	2710	2710	0
99	20240522	194200	245634090	2710	2710	2710	2710	0
100	20240522	194100	245634090	2710	2710	2710	2710	0
101	20240522	194000	245634090	2710	2710	2710	2710	0
102	20240522	193900	245634090	2710	2710	2710	2710	0
103	20240522	193800	245634090	2710	2710	2710	2710	0
104	20240522	193700	245634090	2710	2710	2710	2710	0
105	20240522	193600	245634090	2710	2710	2710	2710	0
106	20240522	193500	245634090	2710	2710	2710	2710	0
107	20240522	193400	245634090	2710	2710	2710	2710	0
108	20240522	193300	245634090	2710	2710	2710	2710	0
109	20240522	193200	245634090	2710	2710	2710	2710	0
110	20240522	193100	245634090	2710	2710	2710	2710	0
111	20240522	193000	245634090	2710	2710	2710	2710	0
112	20240522	192900	245634090	2710	2710	2710	2710	0
113	20240522	192800	245634090	2710	2710	2710	2710	0
114	20240522	192700	245634090	2710	2710	2710	2710	0
115	20240522	192600	245634090	2710	2710	2710	2710	0
116	20240522	192500	245634090	2710	2710	2710	2710	0
117	20240522	192400	245634090	2710	2710	2710	2710	0
118	20240522	192300	245634090	2710	2710	2710	2710	0
119	20240522	192200	245634090	2710	2710	2710	2710	0
120	20240522	192100	245634090	2710	2710	2710	2710	0
121	20240522	192000	245634090	2710	2710	2710	2710	0
122	20240522	191900	245634090	2710	2710	2710	2710	4281
123	20240522	191800	245634090	2710	2710	2710	2710	0
124	20240522	191700	245634090	2710	2710	2710	2710	0
125	20240522	191600	245634090	2710	2710	2710	2710	0
126	20240522	191500	245634090	2710	2710	2710	2710	0
127	20240522	191400	245634090	2710	2710	2710	2710	0
128	20240522	191300	245634090	2710	2710	2710	2710	0
129	20240522	191200	245634090	2710	2710	2710	2710	0
130	20240522	191100	245634090	2710	2710	2710	2710	0
131	20240522	191000	245634090	2710	2710	2710	2710	0
132	20240522	190900	245634090	2710	2710	2710	2710	0
133	20240522	190800	245634090	2710	2710	2710	2710	0
134	20240522	190700	245634090	2710	2710	2710	2710	0
135	20240522	190600	245634090	2710	2710	2710	2710	0
136	20240522	190500	245634090	2710	2710	2710	2710	0
137	20240522	190400	245634090	2710	2710	2710	2710	0
138	20240522	190300	245634090	2710	2710	2710	2710	0
139	20240522	190200	245634090	2710	2710	2710	2710	0
140	20240522	190100	245634090	2710	2710	2710	2710	0
141	20240522	190000	245634090	2710	2710	2710	2710	0
142	20240522	185900	245634090	2710	2710	2710	2710	0
143	20240522	185800	245634090	2710	2710	2710	2710	0
144	20240522	185700	245634090	2710	2710	2710	2710	0
145	20240522	185600	245634090	2710	2710	2710	2710	0
146	20240522	185500	245634090	2710	2710	2710	2710	0
147	20240522	185400	245634090	2710	2710	2710	2710	0
148	20240522	185300	245634090	2710	2710	2710	2710	0
149	20240522	185200	245634090	2710	2710	2710	2710	0
150	20240522	185100	245634090	2710	2710	2710	2710	0
151	20240522	185000	245634090	2710	2710	2710	2710	0
152	20240522	184900	245634090	2710	2710	2710	2710	4281
153	20240522	184800	245634090	2710	2710	2710	2710	0
154	20240522	184700	245634090	2710	2710	2710	2710	0
155	20240522	184600	245634090	2710	2710	2710	2710	0
156	20240522	184500	245634090	2710	2710	2710	2710	0
157	20240522	184400	245634090	2710	2710	2710	2710	0
158	20240522	184300	245634090	2710	2710	2710	2710	0
159	20240522	184200	245634090	2710	2710	2710	2710	0
160	20240522	184100	245634090	2710	2710	2710	2710	0
161	20240522	184000	245634090	2710	2710	2710	2710	0
162	20240522	183900	245634090	2710	2710	2710	2710	0
163	20240522	183800	245634090	2710	2710	2710	2710	0
164	20240522	183700	245634090	2710	2710	2710	2710	0
165	20240522	183600	245634090	2710	2710	2710	2710	0
166	20240522	183500	245634090	2710	2710	2710	2710	0
167	20240522	183400	245634090	2710	2710	2710	2710	0
168	20240522	183300	245634090	2710	2710	2710	2710	0
169	20240522	183200	245634090	2710	2710	2710	2710	0
170	20240522	183100	245634090	2710	2710	2710	2710	0
171	20240522	183000	245634090	2710	2710	2710	2710	0
172	20240522	182900	245634090	2710	2710	2710	2710	0
173	20240522	182800	245634090	2710	2710	2710	2710	0
174	20240522	182700	245634090	2710	2710	2710	2710	0
175	20240522	182600	245634090	2710	2710	2710	2710	0
176	20240522	182500	245634090	2710	2710	2710	2710	0
177	20240522	182400	245634090	2710	2710	2710	2710	0
178	20240522	182300	245634090	2710	2710	2710	2710	0
179	20240522	182200	245634090	2710	2710	2710	2710	0
180	20240522	182100	245634090	2710	2710	2710	2710	0
181	20240522	182000	245634090	2710	2710	2710	2710	0
182	20240522	181900	245634090	2710	2710	2710	2710	4281
183	20240522	181800	245634090	2710	2710	2710	2710	0
184	20240522	181700	245634090	2710	2710	2710	2710	0
185	20240522	181600	245634090	2710	2710	2710	2710	0
186	20240522	181500	245634090	2710	2710	2710	2710	0
187	20240522	181400	245634090	2710	2710	2710	2710	0
188	20240522	181300	245634090	2710	2710	2710	2710	0
189	20240522	181200	245634090	2710	2710	2710	2710	0
190	20240522	181100	245634090	2710	2710	2710	2710	0
191	20240522	181000	245634090	2710	2710	2710	2710	0
192	20240522	180900	245634090	2710	2710	2710	2710	0
193	20240522	180800	245634090	2710	2710	2710	2710	0
194	20240522	180700	245634090	2710	2710	2710	2710	0
195	20240522	180600	245634090	2710	2710	2710	2710	0
196	20240522	180500	245634090	2710	2710	2710	2710	0
197	20240522	180400	245634090	2710	2710	2710	2710	0
198	20240522	180300	245634090	2710	2710	2710	2710	0
199	20240522	180200	245634090	2710	2710	2710	2710	0
200	20240522	180100	245634090	2710	2710	2710	2710	0
201	20240522	180000	245634090	2710	2710	2710	2710	0
202	20240522	175900	245634090	2710	2710	2710	2710	0
203	20240522	175800	245634090	2710	2710	2710	2710	0
204	20240522	175700	245634090	2710	2710	2710	2710	0
205	20240522	175600	245634090	2710	2710	2710	2710	0
206	20240522	175500	245634090	2710	2710	2710	2710	0
207	20240522	175400	245634090	2710	2710	2710	2710	0
208	20240522	175300	245634090	2710	2710	2710	2710	0
209	20240522	175200	245634090	2710	2710	2710	2710	0
210	20240522	175100	245634090	2710	2710	2710	2710	0
211	20240522	175000	245634090	2710	2710	2710	2710	0
212	20240522	174900	245634090	2710	2710	2710	2710	4281
213	20240522	174800	245634090	2710	2710	2710	2710	0
214	20240522	174700	245634090	2710	2710	2710	2710	0
215	20240522	174600	245634090	2710	2710	2710	2710	0
216	20240522	174500	245634090	2710	2710	2710	2710	0
217	20240522	174400	245634090	2710	2710	2710	2710	0
218	20240522	174300	245634090	2710	2710	2710	2710	0
219	20240522	174200	245634090	2710	2710	2710	2710	0
220	20240522	174100	245634090	2710	2710	2710	2710	0
221	20240522	174000	245634090	2710	2710	2710	2710	0
222	20240522	173900	245634090	2710	2710	2710	2710	0
223	20240522	173800	245634090	2710	2710	2710	2710	0
224	20240522	173700	245634090	2710	2710	2710	2710	0
225	20240522	173600	245634090	2710	2710	2710	2710	0
226	20240522	173500	245634090	2710	2710	2710	2710	0
227	20240522	173400	245634090	2710	2710	2710	2710	0
228	20240522	173300	245634090	2710	2710	2710	2710	0
229	20240522	173200	245634090	2710	2710	2710	2710	0
230	20240522	173100	245634090	2710	2710	2710	2710	0
231	20240522	173000	245634090	2710	2710	2710	2710	0
232	20240522	172900	245634090	2710	2710	2710	2710	0
233	20240522	172800	245634090	2710	2710	2710	2710	0
234	20240522	172700	245634090	2710	2710	2710	2710	0
235	20240522	172600	245634090	2710	2710	2710	2710	0
236	20240522	172500	245634090	2710	2710	2710	2710	0
237	20240522	172400	245634090	2710	2710	2710	2710	0
238	20240522	172300	245634090	2710	2710	2710	2710	0
239	20240522	172200	245634090	2710	2710	2710	2710	0
240	20240522	172100	245634090	2710	2710	2710	2710	0
241	20240522	172000	245634090	2710	2710	2710	2710	0
242	20240522	171900	245634090	2710	2710	2710	2710	4281
243	20240522	171800	245634090	2710	2710	2710	2710	0
244	20240522	171700	245634090	2710	2710	2710	2710	0
245	20240522	171600	245634090	2710	2710	2710	2710	0
246	20240522	171500	245634090	2710	2710	2710	2710	0
247	20240522	171400	245634090	2710	2710	2710	2710	0
248	20240522	171300	245634090	2710	2710	2710	2710	0
249	20240522	171200	245634090	2710	2710	2710	2710	0
250	20240522	171100	245634090	2710	2710	2710	2710	0
251	20240522	171000	245634090	2710	2710	2710	2710	0
252	20240522	170900	245634090	2710	2710	2710	2710	0
253	20240522	170800	245634090	2710	2710	2710	2710	0
254	20240522	170700	245634090	2710	2710	2710	2710	0
255	20240522	170600	245634090	2710	2710	2710	2710	0
256	20240522	170500	245634090	2710	2710	2710	2710	0
257	20240522	170400	245634090	2710	2710	2710	2710	0
258	20240522	170300	245634090	2710	2710	2710	2710	0
259	20240522	170200	245634090	2710	2710	2710	2710	0
260	20240522	170100	245634090	2710	2710	2710	2710	0
261	20240522	170000	245634090	2710	2710	2710	2710	0
262	20240522	165900	245634090	2710	2710	2710	2710	0
263	20240522	165800	245634090	2710	2710	2710	2710	0
264	20240522	165700	245634090	2710	2710	2710	2710	0
265	20240522	165600	245634090	2710	2710	2710	2710	0
266	20240522	165500	245634090	2710	2710	2710	2710	0
267	20240522	165400	245634090	2710	2710	2710	2710	0
268	20240522	165300	245634090	2710	2710	2710	2710	0
269	20240522	165200	245634090	2710	2710	2710	2710	0
270	20240522	165100	245634090	2710	2710	2710	2710	0
271	20240522	165000	245634090	2710	2710	2710	2710	0
272	20240522	164900	245634090	2710	2710	2710	2710	4281
273	20240522	164800	245634090	2710	2710	2710	2710	0
274	20240522	164700	245634090	2710	2710	2710	2710	0
275	20240522	164600	245634090	2710	2710	2710	2710	0
276	20240522	164500	245634090	2710	2710	2710	2710	0
277	20240522	164400	245634090	2710	2710	2710	2710	0
278	20240522	164300	245634090	2710	2710	2710	2710	0
279	20240522	164200	245634090	2710	2710	2710	2710	0
280	20240522	164100	245634090	2710	2710	2710	2710	0
281	20240522	164000	245634090	2710	2710	2710	2710	0
282	20240522	163900	245634090	2710	2710	2710	2710	0
283	20240522	163800	245634090	2710	2710	2710	2710	0
284	20240522	163700	245634090	2710	2710	2710	2710	0
285	20240522	163600	245634090	2710	2710	2710	2710	0
286	20240522	163500	245634090	2710	2710	2710	2710	0
287	20240522	163400	245634090	2710	2710	2710	2710	0
288	20240522	163300	245634090	2710	2710	2710	2710	0
289	20240522	163200	245634090	2710	2710	2710	2710	0
290	20240522	163100	245634090	2710	2710	2710	2710	0
291	20240522	163000	245634090	2710	2710	2710	2710	0
292	20240522	162900	245634090	2710	2710	2710	2710	0
293	20240522	162800	245634090	2710	2710	2710	2710	0
294	20240522	162700	245634090	2710	2710	2710	2710	0
295	20240522	162600	245634090	2710	2710	2710	2710	0
296	20240522	162500	245634090	2710	2710	2710	2710	0
297	20240522	162400	245634090	2710	2710	2710	2710	0
298	20240522	162300	245634090	2710	2710	2710	2710	0
299	20240522	162200	245634090	2710	2710	2710	2710	0
300	20240522	162100	245634090	2710	2710	2710	2710	0
301	20240522	162000	245634090	2710	2710	2710	2710	0
302	20240522	161900	245634090	2710	2710	2710	2710	4281
303	20240522	161800	245634090	2710	2710	2710	2710	0
304	20240522	161700	245634090	2710	2710	2710	2710	0
305	20240522	161600	245634090	2710	2710	2710	2710	0
306	20240522	161500	245634090	2710	2710	2710	2710	0
307	20240522	161400	245634090	2710	2710	2710	2710	0
308	20240522	161300	245634090	2710	2710	2710	2710	0
309	20240522	161200	245634090	2710	2710	2710	2710	0
310	20240522	161100	245634090	2710	2710	2710	2710	0
311	20240522	161000	245634090	2710	2710	2710	2710	0
312	20240522	160900	245634090	2710	2710	2710	2710	0
313	20240522	160800	245634090	2710	2710	2710	2710	0
314	20240522	160700	245634090	2710	2710	2710	2710	0
315	20240522	160600	245634090	2710	2710	2710	2710	0
316	20240522	160500	245634090	2710	2710	2710	2710	0
317	20240522	160400	245634090	2710	2710	2710	2710	0
318	20240522	160300	245634090	2710	2710	2710	2710	0
319	20240522	160200	245634090	2710	2710	2710	2710	0
320	20240522	160100	245634090	2710	2710	2710	2710	0
321	20240522	160000	245634090	2710	2710	2710	2710	0
322	20240522	155900	245634090	2710	2710	2710	2710	0
323	20240522	155800	245634090	2710	2710	2710	2710	0
324	20240522	155700	245634090	2710	2710	2710	2710	0
325	20240522	155600	245634090	2710	2710	2710	2710	0
326	20240522	155500	245634090	2710	2710	2710	2710	0
327	20240522	155400	245634090	2710	2710	2710	2710	0
328	20240522	155300	245634090	2710	2710	2710	2710	0
329	20240522	155200	245634090	2710	2710	2710	2710	0
330	20240522	155100	245634090	2710	2710	2710	2710	0
331	20240522	155000	245634090	2710	2710	2710	2710	0
332	20240522	154900	245634090	2710	2710	2710	2710	4281
333	20240522	154800	245634090	2710	2710	2710	2710	0
334	20240522	154700	245634090	2710	2710	2710	2710	0
335	20240522	154600	245634090	2710	2710	2710	2710	0
336	20240522	154500	245634090	2710	2710	2710	2710	0
337	20240522	154400	245634090	2710	2710	2710	2710	0
338	20240522	154300	245634090	2710	2710	2710	2710	0
339	20240522	154200	245634090	2710	2710	2710	2710	0
340	20240522	154100	245634090	2710	2710	2710	2710	0
341	20240522	154000	245634090	2710	2710	2710	2710	0
342	20240522	153900	245634090	2710	2710	2710	2710	0
343	20240522	153800	245634090	2710	2710	2710	2710	0
344	20240522	153700	245634090	2710	2710	2710	2710	0
345	20240522	153600	245634090	2710	2710	2710	2710	0
346	20240522	153500	245634090	2710	2710	2710	2710	0
347	20240522	153400	245634090	2710	2710	2710	2710	0
348	20240522	153300	245634090	2710	2710	2710	2710	0
349	20240522	153200	245634090	2710	2710	2710	2710	0
350	20240522	153100	245634090	2710	2710	2710	2710	0
351	20240522	153000	245634090	2710	2710	2710	2710	4281
352	20240522	152900	234032580	2715	2715	2715	2715	0
353	20240522	152800	234032580	2715	2715	2715	2715	0
354	20240522	152700	234032580	2715	2715	2715	2715	0
355	20240522	152600	234032580	2715	2715	2715	2715	0
356	20240522	152500	234032580	2715	2715	2715	2715	0
357	20240522	152400	234032580	2715	2715	2715	2715	0
358	20240522	152300	234032580	2715	2715	2715	2715	0
359	20240522	152200	234032580	2715	2715	2715	2715	0
360	20240522	152100	234032580	2715	2715	2715	2715	0
361	20240522	152000	234032580	2715	2715	2715	2715	0
362	20240522	151900	234032580	2715	2710	2715	2705	186
363	20240522	151800	233529380	2715	2715	2715	2715	0
364	20240522	151700	233529380	2715	2710	2715	2710	364
365	20240522	151600	232542930	2705	2705	2705	2705	200
366	20240522	151500	232001930	2705	2700	2705	2700	196
367	20240522	151400	231471970	2700	2700	2700	2700	200
368	20240522	151300	230931970	2700	2700	2700	2700	1200
369	20240522	151200	227691970	2705	2705	2705	2705	25
370	20240522	151100	227624345	2705	2705	2705	2705	0
371	20240522	151000	227624345	2705	2705	2705	2705	500
372	20240522	150900	226271845	2705	2705	2705	2705	0
373	20240522	150800	226271845	2705	2705	2705	2705	37
374	20240522	150700	226171760	2710	2710	2710	2710	94
375	20240522	150600	225917020	2710	2710	2710	2710	34
376	20240522	150500	225824880	2710	2710	2710	2710	160
377	20240522	150400	225391280	2715	2715	2715	2715	0
378	20240522	150300	225391280	2715	2710	2715	2710	2
379	20240522	150200	225385855	2715	2715	2715	2715	0
380	20240522	150100	225385855	2715	2715	2715	2715	1
381	20240522	150000	225383140	2710	2710	2710	2710	0
382	20240522	145900	225383140	2710	2710	2710	2710	43
383	20240522	145800	225266610	2710	2710	2710	2710	0
384	20240522	145700	225266610	2710	2710	2710	2710	0
385	20240522	145600	225266610	2710	2710	2710	2710	0
386	20240522	145500	225266610	2710	2710	2710	2710	0
387	20240522	145400	225266610	2710	2710	2710	2710	0
388	20240522	145300	225266610	2710	2710	2710	2710	0
389	20240522	145200	225266610	2710	2710	2710	2710	0
390	20240522	145100	225266610	2710	2710	2710	2710	0
391	20240522	145000	225266610	2710	2705	2710	2700	116
392	20240522	144900	224953135	2710	2710	2710	2710	0
393	20240522	144800	224953135	2710	2710	2710	2710	0
394	20240522	144700	224953135	2710	2710	2710	2710	0
395	20240522	144600	224953135	2710	2710	2710	2710	0
396	20240522	144500	224953135	2710	2710	2710	2710	5
397	20240522	144400	224939585	2715	2715	2715	2715	0
398	20240522	144300	224939585	2715	2715	2715	2715	0
399	20240522	144200	224939585	2715	2715	2715	2715	0
400	20240522	144100	224939585	2715	2715	2715	2715	0
401	20240522	144000	224939585	2715	2715	2715	2715	0
402	20240522	143900	224939585	2715	2715	2715	2715	0
403	20240522	143800	224939585	2715	2715	2715	2715	0
404	20240522	143700	224939585	2715	2715	2715	2715	0
405	20240522	143600	224939585	2715	2715	2715	2715	0
406	20240522	143500	224939585	2715	2715	2715	2715	111
407	20240522	143400	224638220	2715	2715	2715	2715	0
408	20240522	143300	224638220	2715	2715	2715	2715	1
409	20240522	143200	224635505	2695	2715	2715	2695	1916
410	20240522	143100	219466975	2700	2700	2700	2700	0
411	20240522	143000	219466975	2700	2700	2700	2700	1000
412	20240522	142900	216766975	2700	2705	2705	2700	1004
413	20240522	142800	214056170	2715	2715	2715	2715	0
414	20240522	142700	214056170	2715	2715	2715	2715	0
415	20240522	142600	214056170	2715	2715	2715	2715	0
416	20240522	142500	214056170	2715	2715	2715	2715	1
417	20240522	142400	214053455	2715	2715	2715	2715	0
418	20240522	142300	214053455	2715	2715	2715	2715	74
419	20240522	142200	213852545	2715	2715	2715	2715	1
420	20240522	142100	213849830	2700	2700	2700	2700	0
421	20240522	142000	213849830	2700	2715	2715	2700	326
422	20240522	141900	212969610	2700	2700	2700	2700	0
423	20240522	141800	212969610	2700	2700	2700	2700	0
424	20240522	141700	212969610	2700	2705	2705	2700	500
425	20240522	141600	211619605	2700	2700	2700	2700	0
426	20240522	141500	211619605	2700	2700	2700	2700	0
427	20240522	141400	211619605	2700	2700	2700	2700	0
428	20240522	141300	211619605	2700	2700	2700	2700	0
429	20240522	141200	211619605	2700	2700	2700	2700	0
430	20240522	141100	211619605	2700	2705	2705	2700	100
431	20240522	141000	211349600	2715	2715	2715	2715	0
432	20240522	140900	211349600	2715	2715	2715	2715	31
433	20240522	140800	211265435	2700	2700	2700	2700	0
434	20240522	140700	211265435	2700	2700	2700	2700	0
435	20240522	140600	211265435	2700	2705	2705	2700	100
436	20240522	140500	210995410	2700	2710	2710	2700	2871
437	20240522	140400	203241915	2715	2715	2715	2715	0
438	20240522	140300	203241915	2715	2715	2715	2715	0
439	20240522	140200	203241915	2715	2715	2715	2715	0
440	20240522	140100	203241915	2715	2715	2715	2715	0
441	20240522	140000	203241915	2715	2715	2715	2715	0
442	20240522	135900	203241915	2715	2715	2715	2715	0
443	20240522	135800	203241915	2715	2720	2720	2715	68
444	20240522	135700	203057290	2720	2720	2720	2720	406
445	20240522	135600	201952970	2725	2725	2725	2725	20
446	20240522	135500	201898470	2725	2725	2725	2725	0
447	20240522	135400	201898470	2725	2725	2725	2725	0
448	20240522	135300	201898470	2725	2725	2725	2725	0
449	20240522	135200	201898470	2725	2725	2725	2725	30
450	20240522	135100	201816720	2725	2725	2725	2725	100
451	20240522	135000	201544220	2725	2735	2735	2725	321
452	20240522	134900	200667685	2735	2725	2735	2725	1101
453	20240522	134800	197666325	2725	2725	2725	2725	20
454	20240522	134700	197611825	2725	2725	2725	2725	299
455	20240522	134600	196797050	2720	2720	2720	2720	252
456	20240522	134500	196111610	2720	2720	2720	2720	9000
457	20240522	134400	171631610	2715	2715	2715	2715	0
458	20240522	134300	171631610	2715	2715	2715	2715	20
459	20240522	134200	171577310	2715	2715	2715	2715	2000
460	20240522	134100	166147310	2715	2715	2715	2715	1030
461	20240522	134000	163350860	2715	2715	2715	2715	50
462	20240522	133900	163215110	2715	2715	2715	2715	20
463	20240522	133800	163160810	2710	2710	2710	2710	1
464	20240522	133700	163158100	2710	2710	2710	2710	0
465	20240522	133600	163158100	2710	2710	2710	2710	0
466	20240522	133500	163158100	2710	2710	2710	2710	1
467	20240522	133400	163155390	2710	2710	2710	2710	0
468	20240522	133300	163155390	2710	2710	2710	2710	368
469	20240522	133200	162158110	2710	2710	2710	2710	0
470	20240522	133100	162158110	2710	2710	2710	2710	4632
471	20240522	133000	149605390	2710	2710	2710	2710	0
472	20240522	132900	149605390	2710	2710	2710	2710	0
473	20240522	132800	149605390	2710	2710	2710	2710	100
474	20240522	132700	149334390	2710	2710	2710	2710	0
475	20240522	132600	149334390	2710	2710	2710	2710	0
476	20240522	132500	149334390	2710	2700	2710	2700	1101
477	20240522	132400	146361680	2700	2700	2700	2700	203
478	20240522	132300	145813580	2700	2700	2700	2700	0
479	20240522	132200	145813580	2700	2700	2700	2700	600
480	20240522	132100	144193580	2700	2700	2700	2700	0
481	20240522	132000	144193580	2700	2700	2700	2700	0
482	20240522	131900	144193580	2700	2700	2700	2700	199
483	20240522	131800	143656280	2700	2700	2700	2700	1100
484	20240522	131700	140686280	2705	2705	2705	2705	0
485	20240522	131600	140686280	2705	2705	2705	2705	1
486	20240522	131500	140683575	2705	2705	2705	2705	70
487	20240522	131400	140494225	2710	2710	2710	2710	1
488	20240522	131300	140491515	2705	2705	2705	2705	32
489	20240522	131200	140404955	2705	2705	2705	2705	0
490	20240522	131100	140404955	2705	2705	2705	2705	895
491	20240522	131000	137983980	2710	2710	2710	2710	0
492	20240522	130900	137983980	2710	2710	2710	2710	0
493	20240522	130800	137983980	2710	2710	2710	2710	0
494	20240522	130700	137983980	2710	2710	2710	2710	0
495	20240522	130600	137983980	2710	2710	2710	2710	0
496	20240522	130500	137983980	2710	2705	2710	2705	200
497	20240522	130400	137442950	2705	2705	2705	2705	0
498	20240522	130300	137442950	2705	2705	2705	2705	0
499	20240522	130200	137442950	2705	2705	2705	2705	0
500	20240522	130100	137442950	2705	2705	2705	2705	30
501	20240522	130000	137361800	2710	2710	2710	2710	367
502	20240522	125900	136367230	2710	2710	2710	2710	25
503	20240522	125800	136299480	2710	2705	2710	2705	536
504	20240522	125700	134849550	2705	2705	2705	2705	10
505	20240522	125600	134822500	2705	2705	2705	2705	200
506	20240522	125500	134281500	2705	2705	2705	2705	0
507	20240522	125400	134281500	2705	2705	2705	2705	0
508	20240522	125300	134281500	2705	2705	2705	2705	0
509	20240522	125200	134281500	2705	2705	2705	2705	0
510	20240522	125100	134281500	2705	2705	2705	2705	0
511	20240522	125000	134281500	2705	2705	2705	2705	0
512	20240522	124900	134281500	2705	2705	2705	2705	0
513	20240522	124800	134281500	2705	2705	2705	2705	1
514	20240522	124700	134278795	2700	2700	2700	2700	379
515	20240522	124600	133255495	2705	2705	2705	2705	1
516	20240522	124500	133252790	2700	2700	2700	2700	1
517	20240522	124400	133250090	2705	2705	2705	2705	200
518	20240522	124300	132709090	2705	2700	2705	2700	4165
519	20240522	124200	121463585	2695	2695	2695	2695	0
520	20240522	124100	121463585	2695	2695	2695	2695	10
521	20240522	124000	121436635	2700	2700	2700	2700	0
522	20240522	123900	121436635	2700	2700	2700	2700	0
523	20240522	123800	121436635	2700	2700	2700	2700	0
524	20240522	123700	121436635	2700	2700	2700	2700	0
525	20240522	123600	121436635	2700	2700	2700	2700	0
526	20240522	123500	121436635	2700	2700	2700	2700	1
527	20240522	123400	121433935	2700	2700	2700	2700	0
528	20240522	123300	121433935	2700	2700	2700	2700	0
529	20240522	123200	121433935	2700	2700	2700	2700	0
530	20240522	123100	121433935	2700	2700	2700	2700	91
531	20240522	123000	121188235	2700	2700	2700	2700	0
532	20240522	122900	121188235	2700	2700	2700	2700	0
533	20240522	122800	121188235	2700	2700	2700	2700	39
534	20240522	122700	121082935	2700	2700	2700	2700	0
535	20240522	122600	121082935	2700	2705	2705	2700	2
536	20240522	122500	121077530	2700	2710	2710	2700	7662
537	20240522	122400	100333510	2700	2700	2700	2700	375
538	20240522	122300	99321010	2705	2705	2705	2705	531
539	20240522	122200	97884655	2710	2710	2710	2710	0
540	20240522	122100	97884655	2710	2710	2710	2710	0
541	20240522	122000	97884655	2710	2710	2710	2710	0
542	20240522	121900	97884655	2710	2710	2710	2710	0
543	20240522	121800	97884655	2710	2710	2710	2710	0
544	20240522	121700	97884655	2710	2710	2710	2710	0
545	20240522	121600	97884655	2710	2710	2710	2710	0
546	20240522	121500	97884655	2710	2710	2710	2710	0
547	20240522	121400	97884655	2710	2710	2710	2710	0
548	20240522	121300	97884655	2710	2710	2710	2710	0
549	20240522	121200	97884655	2710	2710	2710	2710	0
550	20240522	121100	97884655	2710	2710	2710	2710	0
551	20240522	121000	97884655	2710	2710	2710	2710	369
552	20240522	120900	96884665	2710	2710	2710	2710	1
553	20240522	120800	96881955	2710	2710	2710	2710	0
554	20240522	120700	96881955	2710	2710	2710	2710	0
555	20240522	120600	96881955	2710	2710	2710	2710	0
556	20240522	120500	96881955	2710	2710	2710	2710	5
557	20240522	120400	96868405	2710	2710	2710	2710	0
558	20240522	120300	96868405	2710	2710	2710	2710	71
559	20240522	120200	96675995	2715	2715	2715	2715	0
560	20240522	120100	96675995	2715	2715	2715	2715	0
561	20240522	120000	96675995	2715	2715	2715	2715	0
562	20240522	115900	96675995	2715	2715	2715	2715	0
563	20240522	115800	96675995	2715	2715	2715	2715	0
564	20240522	115700	96675995	2715	2715	2715	2715	246
565	20240522	115600	96008105	2715	2715	2715	2715	400
566	20240522	115500	94922105	2715	2715	2715	2715	350
567	20240522	115400	93971855	2715	2710	2715	2710	433
568	20240522	115300	92796425	2710	2710	2710	2710	900
569	20240522	115200	90357425	2710	2705	2710	2705	213
570	20240522	115100	89780760	2700	2700	2700	2700	0
571	20240522	115000	89780760	2700	2700	2700	2700	328
572	20240522	114900	88895160	2700	2700	2700	2700	72
573	20240522	114800	88700760	2705	2705	2705	2705	490
574	20240522	114700	87375310	2705	2700	2705	2700	160
575	20240522	114600	86942810	2700	2700	2700	2700	0
576	20240522	114500	86942810	2700	2700	2700	2700	0
577	20240522	114400	86942810	2700	2700	2700	2700	109
578	20240522	114300	86648510	2700	2700	2700	2700	0
579	20240522	114200	86648510	2700	2700	2700	2700	100
580	20240522	114100	86378510	2700	2700	2700	2700	0
581	20240522	114000	86378510	2700	2700	2700	2700	0
582	20240522	113900	86378510	2700	2700	2700	2700	0
583	20240522	113800	86378510	2700	2700	2700	2700	0
584	20240522	113700	86378510	2700	2705	2705	2700	700
585	20240522	113600	84486010	2705	2700	2705	2700	814
586	20240522	113500	82286210	2700	2700	2700	2700	303
587	20240522	113400	81468110	2695	2700	2700	2695	1444
588	20240522	113300	77575130	2700	2700	2700	2700	1
589	20240522	113200	77572430	2700	2700	2700	2700	0
590	20240522	113100	77572430	2700	2700	2700	2700	0
591	20240522	113000	77572430	2700	2700	2700	2700	6
592	20240522	112900	77556230	2700	2700	2700	2700	13
593	20240522	112800	77521130	2700	2700	2700	2700	370
594	20240522	112700	76522130	2700	2705	2705	2700	13
595	20240522	112600	76486975	2705	2705	2705	2705	0
596	20240522	112500	76486975	2705	2705	2705	2705	0
597	20240522	112400	76486975	2705	2705	2705	2705	0
598	20240522	112300	76486975	2705	2705	2705	2705	0
599	20240522	112200	76486975	2705	2705	2705	2705	45
600	20240522	112100	76365250	2705	2705	2705	2705	252
601	20240522	112000	75683590	2705	2705	2705	2705	1
602	20240522	111900	75680885	2705	2705	2705	2705	277
603	20240522	111800	74931600	2705	2705	2705	2705	0
604	20240522	111700	74931600	2705	2705	2705	2705	0
605	20240522	111600	74931600	2705	2705	2705	2705	0
606	20240522	111500	74931600	2705	2705	2705	2705	100
607	20240522	111400	74661100	2700	2700	2700	2700	453
608	20240522	111300	73438000	2700	2700	2700	2700	1
609	20240522	111200	73435300	2695	2695	2695	2695	0
610	20240522	111100	73435300	2695	2695	2695	2695	0
611	20240522	111000	73435300	2695	2695	2695	2695	1500
612	20240522	110900	69392800	2700	2700	2700	2695	3846
613	20240522	110800	59010100	2705	2705	2705	2705	0
614	20240522	110700	59010100	2705	2705	2705	2705	70
615	20240522	110600	58820750	2710	2710	2710	2710	0
616	20240522	110500	58820750	2710	2710	2710	2710	0
617	20240522	110400	58820750	2710	2710	2710	2710	4
618	20240522	110300	58809910	2705	2705	2705	2705	0
619	20240522	110200	58809910	2705	2705	2705	2705	100
620	20240522	110100	58539410	2705	2705	2705	2705	0
621	20240522	110000	58539410	2705	2705	2705	2705	0
622	20240522	105900	58539410	2705	2705	2705	2705	0
623	20240522	105800	58539410	2705	2705	2705	2705	0
624	20240522	105700	58539410	2705	2705	2705	2705	0
625	20240522	105600	58539410	2705	2705	2705	2705	781
626	20240522	105500	56426805	2710	2710	2710	2710	150
627	20240522	105400	56020305	2715	2715	2715	2715	0
628	20240522	105300	56020305	2715	2715	2715	2715	0
629	20240522	105200	56020305	2715	2715	2715	2715	0
630	20240522	105100	56020305	2715	2710	2715	2710	2
631	20240522	105000	56014880	2710	2710	2715	2710	668
632	20240522	104900	54204595	2710	2710	2710	2710	580
633	20240522	104800	52632795	2710	2710	2710	2710	0
634	20240522	104700	52632795	2710	2710	2710	2710	1
635	20240522	104600	52630085	2710	2710	2710	2710	400
636	20240522	104500	51546085	2710	2710	2710	2710	0
637	20240522	104400	51546085	2710	2710	2710	2710	10
638	20240522	104300	51518985	2710	2710	2710	2710	0
639	20240522	104200	51518985	2710	2710	2710	2710	1384
640	20240522	104100	47768345	2715	2715	2715	2715	0
641	20240522	104000	47768345	2715	2715	2715	2715	0
642	20240522	103900	47768345	2715	2705	2715	2705	881
643	20240522	103800	45382045	2705	2705	2705	2705	15
644	20240522	103700	45341470	2705	2705	2705	2705	0
645	20240522	103600	45341470	2705	2705	2705	2705	0
646	20240522	103500	45341470	2705	2705	2705	2705	0
647	20240522	103400	45341470	2705	2705	2705	2705	1
648	20240522	103300	45338765	2705	2705	2705	2705	60
649	20240522	103200	45176465	2710	2710	2710	2710	0
650	20240522	103100	45176465	2710	2710	2710	2710	1
651	20240522	103000	45173755	2705	2705	2705	2705	0
652	20240522	102900	45173755	2705	2705	2705	2705	413
653	20240522	102800	44056590	2710	2710	2710	2710	0
654	20240522	102700	44056590	2710	2710	2710	2710	0
655	20240522	102600	44056590	2710	2710	2710	2710	1
656	20240522	102500	44053880	2710	2710	2710	2710	0
657	20240522	102400	44053880	2710	2710	2710	2710	200
658	20240522	102300	43511880	2710	2710	2710	2710	0
659	20240522	102200	43511880	2710	2710	2710	2710	0
660	20240522	102100	43511880	2710	2710	2710	2710	9
661	20240522	102000	43487490	2715	2715	2715	2715	0
662	20240522	101900	43487490	2715	2715	2715	2715	0
663	20240522	101800	43487490	2715	2715	2715	2715	1
664	20240522	101700	43484775	2710	2710	2710	2710	1062
665	20240522	101600	40606755	2715	2715	2715	2715	0
666	20240522	101500	40606755	2715	2715	2715	2715	0
667	20240522	101400	40606755	2715	2715	2715	2715	1
668	20240522	101300	40604040	2710	2710	2710	2710	0
669	20240522	101200	40604040	2710	2710	2710	2710	0
670	20240522	101100	40604040	2710	2710	2710	2710	0
671	20240522	101000	40604040	2710	2710	2710	2710	5
672	20240522	100900	40590490	2715	2710	2715	2710	810
673	20240522	100800	38393890	2705	2705	2705	2705	100
674	20240522	100700	38123390	2705	2710	2710	2705	14
675	20240522	100600	38085470	2710	2710	2710	2710	0
676	20240522	100500	38085470	2710	2710	2710	2700	1563
677	20240522	100400	33861670	2710	2710	2710	2710	0
678	20240522	100300	33861670	2710	2710	2710	2710	0
679	20240522	100200	33861670	2710	2710	2710	2710	201
680	20240522	100100	33316960	2710	2710	2710	2710	1
681	20240522	100000	33314250	2710	2710	2710	2710	200
682	20240522	095900	32772250	2710	2710	2710	2710	0
683	20240522	095800	32772250	2710	2705	2710	2705	17
684	20240522	095700	32726255	2705	2705	2705	2705	4
685	20240522	095600	32715435	2705	2705	2705	2705	17
686	20240522	095500	32669450	2705	2710	2710	2705	30
687	20240522	095400	32588200	2710	2710	2710	2705	41
688	20240522	095300	32477110	2710	2710	2710	2700	40
689	20240522	095200	32368765	2705	2715	2715	2705	5
690	20240522	095100	32355215	2715	2715	2715	2715	16
691	20240522	095000	32311775	2715	2715	2715	2715	1
692	20240522	094900	32309060	2715	2710	2715	2710	306
693	20240522	094800	31479795	2710	2710	2710	2710	0
694	20240522	094700	31479795	2710	2710	2710	2710	200
695	20240522	094600	30937795	2715	2705	2715	2705	509
696	20240522	094500	29560870	2710	2710	2710	2710	0
697	20240522	094400	29560870	2710	2710	2710	2710	1
698	20240522	094300	29558160	2715	2715	2715	2715	0
699	20240522	094200	29558160	2715	2715	2715	2715	1
700	20240522	094100	29555445	2700	2705	2705	2700	2819
701	20240522	094000	21944070	2700	2700	2700	2700	0
702	20240522	093900	21944070	2700	2700	2700	2700	0
703	20240522	093800	21944070	2700	2700	2700	2700	70
704	20240522	093700	21755070	2700	2700	2700	2700	62
705	20240522	093600	21587670	2700	2700	2700	2700	0
706	20240522	093500	21587670	2700	2710	2710	2700	1006
707	20240522	093400	18866600	2715	2715	2715	2715	20
708	20240522	093300	18812300	2715	2715	2715	2715	18
709	20240522	093200	18763430	2715	2715	2715	2715	0
710	20240522	093100	18763430	2715	2715	2715	2715	53
711	20240522	093000	18619535	2720	2720	2720	2720	2
712	20240522	092900	18614095	2720	2720	2720	2720	0
713	20240522	092800	18614095	2720	2715	2720	2715	736
714	20240522	092700	16614820	2715	2715	2715	2715	0
715	20240522	092600	16614820	2715	2715	2715	2715	1
716	20240522	092500	16612105	2720	2720	2720	2720	0
717	20240522	092400	16612105	2720	2720	2720	2720	0
718	20240522	092300	16612105	2720	2720	2720	2720	18
719	20240522	092200	16563145	2720	2720	2720	2720	7
720	20240522	092100	16544105	2720	2720	2720	2720	40
721	20240522	092000	16435305	2720	2705	2720	2705	2
722	20240522	091900	16429880	2720	2720	2720	2720	2
723	20240522	091800	16424440	2720	2720	2720	2720	50
724	20240522	091700	16288440	2705	2705	2705	2705	183
725	20240522	091600	15793425	2705	2710	2710	2705	1280
726	20240522	091500	12330725	2710	2710	2710	2710	1034
727	20240522	091400	9528585	2710	2710	2710	2710	62
728	20240522	091300	9360565	2710	2710	2710	2710	10
729	20240522	091200	9333465	2705	2705	2705	2705	0
730	20240522	091100	9333465	2705	2705	2705	2705	0
731	20240522	091000	9333465	2705	2710	2710	2705	40
732	20240522	090900	9225215	2705	2705	2705	2705	10
733	20240522	090800	9198165	2705	2705	2705	2705	1
734	20240522	090700	9195460	2720	2720	2720	2720	0
735	20240522	090600	9195460	2720	2720	2720	2720	2
736	20240522	090500	9190020	2720	2720	2720	2720	334
737	20240522	090400	8281540	2720	2720	2720	2720	201
738	20240522	090300	7734820	2715	2700	2715	2700	1141
739	20240522	090200	4649400	2700	2700	2700	2700	100
740	20240522	090100	4379400	2700	2700	2700	2700	0
741	20240522	090000	4379400	2700	2700	2700	2700	1622