KissMeData/458610/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	213500	2925290	2180	2180	2180	2180	66
3	20240523	213400	2925290	2180	2180	2180	2180	0
4	20240523	213300	2925290	2180	2180	2180	2180	0
5	20240523	213200	2925290	2180	2180	2180	2180	0
6	20240523	213100	2925290	2180	2180	2180	2180	0
7	20240523	213000	2925290	2180	2180	2180	2180	0
8	20240523	212900	2925290	2180	2180	2180	2180	0
9	20240523	212800	2925290	2180	2180	2180	2180	0
10	20240523	212700	2925290	2180	2180	2180	2180	0
11	20240523	212600	2925290	2180	2180	2180	2180	0
12	20240523	212500	2925290	2180	2180	2180	2180	0
13	20240523	212400	2925290	2180	2180	2180	2180	0
14	20240523	212300	2925290	2180	2180	2180	2180	0
15	20240523	212200	2925290	2180	2180	2180	2180	0
16	20240523	212100	2925290	2180	2180	2180	2180	0
17	20240523	212000	2925290	2180	2180	2180	2180	0
18	20240523	211900	2925290	2180	2180	2180	2180	0
19	20240523	211800	2925290	2180	2180	2180	2180	0
20	20240523	211700	2925290	2180	2180	2180	2180	0
21	20240523	211600	2925290	2180	2180	2180	2180	0
22	20240523	211500	2925290	2180	2180	2180	2180	0
23	20240523	211400	2925290	2180	2180	2180	2180	0
24	20240523	211300	2925290	2180	2180	2180	2180	0
25	20240523	211200	2925290	2180	2180	2180	2180	0
26	20240523	211100	2925290	2180	2180	2180	2180	0
27	20240523	211000	2925290	2180	2180	2180	2180	0
28	20240523	210900	2925290	2180	2180	2180	2180	0
29	20240523	210800	2925290	2180	2180	2180	2180	0
30	20240523	210700	2925290	2180	2180	2180	2180	0
31	20240523	210600	2925290	2180	2180	2180	2180	0
32	20240523	210500	2925290	2180	2180	2180	2180	66
33	20240523	210400	2925290	2180	2180	2180	2180	0
34	20240523	210300	2925290	2180	2180	2180	2180	0
35	20240523	210200	2925290	2180	2180	2180	2180	0
36	20240523	210100	2925290	2180	2180	2180	2180	0
37	20240523	210000	2925290	2180	2180	2180	2180	0
38	20240523	205900	2925290	2180	2180	2180	2180	0
39	20240523	205800	2925290	2180	2180	2180	2180	0
40	20240523	205700	2925290	2180	2180	2180	2180	0
41	20240523	205600	2925290	2180	2180	2180	2180	0
42	20240523	205500	2925290	2180	2180	2180	2180	0
43	20240523	205400	2925290	2180	2180	2180	2180	0
44	20240523	205300	2925290	2180	2180	2180	2180	0
45	20240523	205200	2925290	2180	2180	2180	2180	0
46	20240523	205100	2925290	2180	2180	2180	2180	0
47	20240523	205000	2925290	2180	2180	2180	2180	0
48	20240523	204900	2925290	2180	2180	2180	2180	0
49	20240523	204800	2925290	2180	2180	2180	2180	0
50	20240523	204700	2925290	2180	2180	2180	2180	0
51	20240523	204600	2925290	2180	2180	2180	2180	0
52	20240523	204500	2925290	2180	2180	2180	2180	0
53	20240523	204400	2925290	2180	2180	2180	2180	0
54	20240523	204300	2925290	2180	2180	2180	2180	0
55	20240523	204200	2925290	2180	2180	2180	2180	0
56	20240523	204100	2925290	2180	2180	2180	2180	0
57	20240523	204000	2925290	2180	2180	2180	2180	0
58	20240523	203900	2925290	2180	2180	2180	2180	0
59	20240523	203800	2925290	2180	2180	2180	2180	0
60	20240523	203700	2925290	2180	2180	2180	2180	0
61	20240523	203600	2925290	2180	2180	2180	2180	0
62	20240523	203500	2925290	2180	2180	2180	2180	66
63	20240523	203400	2925290	2180	2180	2180	2180	0
64	20240523	203300	2925290	2180	2180	2180	2180	0
65	20240523	203200	2925290	2180	2180	2180	2180	0
66	20240523	203100	2925290	2180	2180	2180	2180	0
67	20240523	203000	2925290	2180	2180	2180	2180	0
68	20240523	202900	2925290	2180	2180	2180	2180	0
69	20240523	202800	2925290	2180	2180	2180	2180	0
70	20240523	202700	2925290	2180	2180	2180	2180	0
71	20240523	202600	2925290	2180	2180	2180	2180	0
72	20240523	202500	2925290	2180	2180	2180	2180	0
73	20240523	202400	2925290	2180	2180	2180	2180	0
74	20240523	202300	2925290	2180	2180	2180	2180	0
75	20240523	202200	2925290	2180	2180	2180	2180	0
76	20240523	202100	2925290	2180	2180	2180	2180	0
77	20240523	202000	2925290	2180	2180	2180	2180	0
78	20240523	201900	2925290	2180	2180	2180	2180	0
79	20240523	201800	2925290	2180	2180	2180	2180	0
80	20240523	201700	2925290	2180	2180	2180	2180	0
81	20240523	201600	2925290	2180	2180	2180	2180	0
82	20240523	201500	2925290	2180	2180	2180	2180	0
83	20240523	201400	2925290	2180	2180	2180	2180	0
84	20240523	201300	2925290	2180	2180	2180	2180	0
85	20240523	201200	2925290	2180	2180	2180	2180	0
86	20240523	201100	2925290	2180	2180	2180	2180	0
87	20240523	201000	2925290	2180	2180	2180	2180	0
88	20240523	200900	2925290	2180	2180	2180	2180	0
89	20240523	200800	2925290	2180	2180	2180	2180	0
90	20240523	200700	2925290	2180	2180	2180	2180	0
91	20240523	200600	2925290	2180	2180	2180	2180	0
92	20240523	200500	2925290	2180	2180	2180	2180	66
93	20240523	200400	2925290	2180	2180	2180	2180	0
94	20240523	200300	2925290	2180	2180	2180	2180	0
95	20240523	200200	2925290	2180	2180	2180	2180	0
96	20240523	200100	2925290	2180	2180	2180	2180	0
97	20240523	200000	2925290	2180	2180	2180	2180	0
98	20240523	195900	2925290	2180	2180	2180	2180	0
99	20240523	195800	2925290	2180	2180	2180	2180	0
100	20240523	195700	2925290	2180	2180	2180	2180	0
101	20240523	195600	2925290	2180	2180	2180	2180	0
102	20240523	195500	2925290	2180	2180	2180	2180	0
103	20240523	195400	2925290	2180	2180	2180	2180	0
104	20240523	195300	2925290	2180	2180	2180	2180	0
105	20240523	195200	2925290	2180	2180	2180	2180	0
106	20240523	195100	2925290	2180	2180	2180	2180	0
107	20240523	195000	2925290	2180	2180	2180	2180	0
108	20240523	194900	2925290	2180	2180	2180	2180	0
109	20240523	194800	2925290	2180	2180	2180	2180	0
110	20240523	194700	2925290	2180	2180	2180	2180	0
111	20240523	194600	2925290	2180	2180	2180	2180	0
112	20240523	194500	2925290	2180	2180	2180	2180	0
113	20240523	194400	2925290	2180	2180	2180	2180	0
114	20240523	194300	2925290	2180	2180	2180	2180	0
115	20240523	194200	2925290	2180	2180	2180	2180	0
116	20240523	194100	2925290	2180	2180	2180	2180	0
117	20240523	194000	2925290	2180	2180	2180	2180	0
118	20240523	193900	2925290	2180	2180	2180	2180	0
119	20240523	193800	2925290	2180	2180	2180	2180	0
120	20240523	193700	2925290	2180	2180	2180	2180	0
121	20240523	193600	2925290	2180	2180	2180	2180	0
122	20240523	193500	2925290	2180	2180	2180	2180	66
123	20240523	193400	2925290	2180	2180	2180	2180	0
124	20240523	193300	2925290	2180	2180	2180	2180	0
125	20240523	193200	2925290	2180	2180	2180	2180	0
126	20240523	193100	2925290	2180	2180	2180	2180	0
127	20240523	193000	2925290	2180	2180	2180	2180	0
128	20240523	192900	2925290	2180	2180	2180	2180	0
129	20240523	192800	2925290	2180	2180	2180	2180	0
130	20240523	192700	2925290	2180	2180	2180	2180	0
131	20240523	192600	2925290	2180	2180	2180	2180	0
132	20240523	192500	2925290	2180	2180	2180	2180	0
133	20240523	192400	2925290	2180	2180	2180	2180	0
134	20240523	192300	2925290	2180	2180	2180	2180	0
135	20240523	192200	2925290	2180	2180	2180	2180	0
136	20240523	192100	2925290	2180	2180	2180	2180	0
137	20240523	192000	2925290	2180	2180	2180	2180	0
138	20240523	191900	2925290	2180	2180	2180	2180	0
139	20240523	191800	2925290	2180	2180	2180	2180	0
140	20240523	191700	2925290	2180	2180	2180	2180	0
141	20240523	191600	2925290	2180	2180	2180	2180	0
142	20240523	191500	2925290	2180	2180	2180	2180	0
143	20240523	191400	2925290	2180	2180	2180	2180	0
144	20240523	191300	2925290	2180	2180	2180	2180	0
145	20240523	191200	2925290	2180	2180	2180	2180	0
146	20240523	191100	2925290	2180	2180	2180	2180	0
147	20240523	191000	2925290	2180	2180	2180	2180	0
148	20240523	190900	2925290	2180	2180	2180	2180	0
149	20240523	190800	2925290	2180	2180	2180	2180	0
150	20240523	190700	2925290	2180	2180	2180	2180	0
151	20240523	190600	2925290	2180	2180	2180	2180	0
152	20240523	190500	2925290	2180	2180	2180	2180	66
153	20240523	190400	2925290	2180	2180	2180	2180	0
154	20240523	190300	2925290	2180	2180	2180	2180	0
155	20240523	190200	2925290	2180	2180	2180	2180	0
156	20240523	190100	2925290	2180	2180	2180	2180	0
157	20240523	190000	2925290	2180	2180	2180	2180	0
158	20240523	185900	2925290	2180	2180	2180	2180	0
159	20240523	185800	2925290	2180	2180	2180	2180	0
160	20240523	185700	2925290	2180	2180	2180	2180	0
161	20240523	185600	2925290	2180	2180	2180	2180	0
162	20240523	185500	2925290	2180	2180	2180	2180	0
163	20240523	185400	2925290	2180	2180	2180	2180	0
164	20240523	185300	2925290	2180	2180	2180	2180	0
165	20240523	185200	2925290	2180	2180	2180	2180	0
166	20240523	185100	2925290	2180	2180	2180	2180	0
167	20240523	185000	2925290	2180	2180	2180	2180	0
168	20240523	184900	2925290	2180	2180	2180	2180	0
169	20240523	184800	2925290	2180	2180	2180	2180	0
170	20240523	184700	2925290	2180	2180	2180	2180	0
171	20240523	184600	2925290	2180	2180	2180	2180	0
172	20240523	184500	2925290	2180	2180	2180	2180	0
173	20240523	184400	2925290	2180	2180	2180	2180	0
174	20240523	184300	2925290	2180	2180	2180	2180	0
175	20240523	184200	2925290	2180	2180	2180	2180	0
176	20240523	184100	2925290	2180	2180	2180	2180	0
177	20240523	184000	2925290	2180	2180	2180	2180	0
178	20240523	183900	2925290	2180	2180	2180	2180	0
179	20240523	183800	2925290	2180	2180	2180	2180	0
180	20240523	183700	2925290	2180	2180	2180	2180	0
181	20240523	183600	2925290	2180	2180	2180	2180	0
182	20240523	183500	2925290	2180	2180	2180	2180	66
183	20240523	183400	2925290	2180	2180	2180	2180	0
184	20240523	183300	2925290	2180	2180	2180	2180	0
185	20240523	183200	2925290	2180	2180	2180	2180	0
186	20240523	183100	2925290	2180	2180	2180	2180	0
187	20240523	183000	2925290	2180	2180	2180	2180	0
188	20240523	182900	2925290	2180	2180	2180	2180	0
189	20240523	182800	2925290	2180	2180	2180	2180	0
190	20240523	182700	2925290	2180	2180	2180	2180	0
191	20240523	182600	2925290	2180	2180	2180	2180	0
192	20240523	182500	2925290	2180	2180	2180	2180	0
193	20240523	182400	2925290	2180	2180	2180	2180	0
194	20240523	182300	2925290	2180	2180	2180	2180	0
195	20240523	182200	2925290	2180	2180	2180	2180	0
196	20240523	182100	2925290	2180	2180	2180	2180	0
197	20240523	182000	2925290	2180	2180	2180	2180	0
198	20240523	181900	2925290	2180	2180	2180	2180	0
199	20240523	181800	2925290	2180	2180	2180	2180	0
200	20240523	181700	2925290	2180	2180	2180	2180	0
201	20240523	181600	2925290	2180	2180	2180	2180	0
202	20240523	181500	2925290	2180	2180	2180	2180	0
203	20240523	181400	2925290	2180	2180	2180	2180	0
204	20240523	181300	2925290	2180	2180	2180	2180	0
205	20240523	181200	2925290	2180	2180	2180	2180	0
206	20240523	181100	2925290	2180	2180	2180	2180	0
207	20240523	181000	2925290	2180	2180	2180	2180	0
208	20240523	180900	2925290	2180	2180	2180	2180	0
209	20240523	180800	2925290	2180	2180	2180	2180	0
210	20240523	180700	2925290	2180	2180	2180	2180	0
211	20240523	180600	2925290	2180	2180	2180	2180	0
212	20240523	180500	2925290	2180	2180	2180	2180	66
213	20240523	180400	2925290	2180	2180	2180	2180	0
214	20240523	180300	2925290	2180	2180	2180	2180	0
215	20240523	180200	2925290	2180	2180	2180	2180	0
216	20240523	180100	2925290	2180	2180	2180	2180	0
217	20240523	180000	2925290	2180	2180	2180	2180	0
218	20240523	175900	2925290	2180	2180	2180	2180	0
219	20240523	175800	2925290	2180	2180	2180	2180	0
220	20240523	175700	2925290	2180	2180	2180	2180	0
221	20240523	175600	2925290	2180	2180	2180	2180	0
222	20240523	175500	2925290	2180	2180	2180	2180	0
223	20240523	175400	2925290	2180	2180	2180	2180	0
224	20240523	175300	2925290	2180	2180	2180	2180	0
225	20240523	175200	2925290	2180	2180	2180	2180	0
226	20240523	175100	2925290	2180	2180	2180	2180	0
227	20240523	175000	2925290	2180	2180	2180	2180	0
228	20240523	174900	2925290	2180	2180	2180	2180	0
229	20240523	174800	2925290	2180	2180	2180	2180	0
230	20240523	174700	2925290	2180	2180	2180	2180	0
231	20240523	174600	2925290	2180	2180	2180	2180	0
232	20240523	174500	2925290	2180	2180	2180	2180	0
233	20240523	174400	2925290	2180	2180	2180	2180	0
234	20240523	174300	2925290	2180	2180	2180	2180	0
235	20240523	174200	2925290	2180	2180	2180	2180	0
236	20240523	174100	2925290	2180	2180	2180	2180	0
237	20240523	174000	2925290	2180	2180	2180	2180	0
238	20240523	173900	2925290	2180	2180	2180	2180	0
239	20240523	173800	2925290	2180	2180	2180	2180	0
240	20240523	173700	2925290	2180	2180	2180	2180	0
241	20240523	173600	2925290	2180	2180	2180	2180	0
242	20240523	173500	2925290	2180	2180	2180	2180	66
243	20240523	173400	2925290	2180	2180	2180	2180	0
244	20240523	173300	2925290	2180	2180	2180	2180	0
245	20240523	173200	2925290	2180	2180	2180	2180	0
246	20240523	173100	2925290	2180	2180	2180	2180	0
247	20240523	173000	2925290	2180	2180	2180	2180	0
248	20240523	172900	2925290	2180	2180	2180	2180	0
249	20240523	172800	2925290	2180	2180	2180	2180	0
250	20240523	172700	2925290	2180	2180	2180	2180	0
251	20240523	172600	2925290	2180	2180	2180	2180	0
252	20240523	172500	2925290	2180	2180	2180	2180	0
253	20240523	172400	2925290	2180	2180	2180	2180	0
254	20240523	172300	2925290	2180	2180	2180	2180	0
255	20240523	172200	2925290	2180	2180	2180	2180	0
256	20240523	172100	2925290	2180	2180	2180	2180	0
257	20240523	172000	2925290	2180	2180	2180	2180	0
258	20240523	171900	2925290	2180	2180	2180	2180	0
259	20240523	171800	2925290	2180	2180	2180	2180	0
260	20240523	171700	2925290	2180	2180	2180	2180	0
261	20240523	171600	2925290	2180	2180	2180	2180	0
262	20240523	171500	2925290	2180	2180	2180	2180	0
263	20240523	171400	2925290	2180	2180	2180	2180	0
264	20240523	171300	2925290	2180	2180	2180	2180	0
265	20240523	171200	2925290	2180	2180	2180	2180	0
266	20240523	171100	2925290	2180	2180	2180	2180	0
267	20240523	171000	2925290	2180	2180	2180	2180	0
268	20240523	170900	2925290	2180	2180	2180	2180	0
269	20240523	170800	2925290	2180	2180	2180	2180	0
270	20240523	170700	2925290	2180	2180	2180	2180	0
271	20240523	170600	2925290	2180	2180	2180	2180	0
272	20240523	170500	2925290	2180	2180	2180	2180	66
273	20240523	170400	2925290	2180	2180	2180	2180	0
274	20240523	170300	2925290	2180	2180	2180	2180	0
275	20240523	170200	2925290	2180	2180	2180	2180	0
276	20240523	170100	2925290	2180	2180	2180	2180	0
277	20240523	170000	2925290	2180	2180	2180	2180	0
278	20240523	165900	2925290	2180	2180	2180	2180	0
279	20240523	165800	2925290	2180	2180	2180	2180	0
280	20240523	165700	2925290	2180	2180	2180	2180	0
281	20240523	165600	2925290	2180	2180	2180	2180	0
282	20240523	165500	2925290	2180	2180	2180	2180	0
283	20240523	165400	2925290	2180	2180	2180	2180	0
284	20240523	165300	2925290	2180	2180	2180	2180	0
285	20240523	165200	2925290	2180	2180	2180	2180	0
286	20240523	165100	2925290	2180	2180	2180	2180	0
287	20240523	165000	2925290	2180	2180	2180	2180	0
288	20240523	164900	2925290	2180	2180	2180	2180	0
289	20240523	164800	2925290	2180	2180	2180	2180	0
290	20240523	164700	2925290	2180	2180	2180	2180	0
291	20240523	164600	2925290	2180	2180	2180	2180	0
292	20240523	164500	2925290	2180	2180	2180	2180	0
293	20240523	164400	2925290	2180	2180	2180	2180	0
294	20240523	164300	2925290	2180	2180	2180	2180	0
295	20240523	164200	2925290	2180	2180	2180	2180	0
296	20240523	164100	2925290	2180	2180	2180	2180	0
297	20240523	164000	2925290	2180	2180	2180	2180	0
298	20240523	163900	2925290	2180	2180	2180	2180	0
299	20240523	163800	2925290	2180	2180	2180	2180	0
300	20240523	163700	2925290	2180	2180	2180	2180	0
301	20240523	163600	2925290	2180	2180	2180	2180	0
302	20240523	163500	2925290	2180	2180	2180	2180	66
303	20240523	163400	2925290	2180	2180	2180	2180	0
304	20240523	163300	2925290	2180	2180	2180	2180	0
305	20240523	163200	2925290	2180	2180	2180	2180	0
306	20240523	163100	2925290	2180	2180	2180	2180	0
307	20240523	163000	2925290	2180	2180	2180	2180	0
308	20240523	162900	2925290	2180	2180	2180	2180	0
309	20240523	162800	2925290	2180	2180	2180	2180	0
310	20240523	162700	2925290	2180	2180	2180	2180	0
311	20240523	162600	2925290	2180	2180	2180	2180	0
312	20240523	162500	2925290	2180	2180	2180	2180	0
313	20240523	162400	2925290	2180	2180	2180	2180	0
314	20240523	162300	2925290	2180	2180	2180	2180	0
315	20240523	162200	2925290	2180	2180	2180	2180	0
316	20240523	162100	2925290	2180	2180	2180	2180	0
317	20240523	162000	2925290	2180	2180	2180	2180	0
318	20240523	161900	2925290	2180	2180	2180	2180	0
319	20240523	161800	2925290	2180	2180	2180	2180	0
320	20240523	161700	2925290	2180	2180	2180	2180	0
321	20240523	161600	2925290	2180	2180	2180	2180	0
322	20240523	161500	2925290	2180	2180	2180	2180	0
323	20240523	161400	2925290	2180	2180	2180	2180	0
324	20240523	161300	2925290	2180	2180	2180	2180	0
325	20240523	161200	2925290	2180	2180	2180	2180	0
326	20240523	161100	2925290	2180	2180	2180	2180	0
327	20240523	161000	2925290	2180	2180	2180	2180	0
328	20240523	160900	2925290	2180	2180	2180	2180	0
329	20240523	160800	2925290	2180	2180	2180	2180	0
330	20240523	160700	2925290	2180	2180	2180	2180	0
331	20240523	160600	2925290	2180	2180	2180	2180	0
332	20240523	160500	2925290	2180	2180	2180	2180	66
333	20240523	160400	2925290	2180	2180	2180	2180	0
334	20240523	160300	2925290	2180	2180	2180	2180	0
335	20240523	160200	2925290	2180	2180	2180	2180	0
336	20240523	160100	2925290	2180	2180	2180	2180	0
337	20240523	160000	2925290	2180	2180	2180	2180	0
338	20240523	155900	2925290	2180	2180	2180	2180	0
339	20240523	155800	2925290	2180	2180	2180	2180	0
340	20240523	155700	2925290	2180	2180	2180	2180	0
341	20240523	155600	2925290	2180	2180	2180	2180	0
342	20240523	155500	2925290	2180	2180	2180	2180	0
343	20240523	155400	2925290	2180	2180	2180	2180	0
344	20240523	155300	2925290	2180	2180	2180	2180	0
345	20240523	155200	2925290	2180	2180	2180	2180	0
346	20240523	155100	2925290	2180	2180	2180	2180	0
347	20240523	155000	2925290	2180	2180	2180	2180	0
348	20240523	154900	2925290	2180	2180	2180	2180	0
349	20240523	154800	2925290	2180	2180	2180	2180	0
350	20240523	154700	2925290	2180	2180	2180	2180	0
351	20240523	154600	2925290	2180	2180	2180	2180	0
352	20240523	154500	2925290	2180	2180	2180	2180	0
353	20240523	154400	2925290	2180	2180	2180	2180	0
354	20240523	154300	2925290	2180	2180	2180	2180	0
355	20240523	154200	2925290	2180	2180	2180	2180	0
356	20240523	154100	2925290	2180	2180	2180	2180	0
357	20240523	154000	2925290	2180	2180	2180	2180	0
358	20240523	153900	2925290	2180	2180	2180	2180	0
359	20240523	153800	2925290	2180	2180	2180	2180	0
360	20240523	153700	2925290	2180	2180	2180	2180	0
361	20240523	153600	2925290	2180	2180	2180	2180	0
362	20240523	153500	2925290	2180	2180	2180	2180	66
363	20240523	153400	2925290	2180	2180	2180	2180	0
364	20240523	153300	2925290	2180	2180	2180	2180	0
365	20240523	153200	2925290	2180	2180	2180	2180	0
366	20240523	153100	2925290	2180	2180	2180	2180	0
367	20240523	153000	2925290	2180	2180	2180	2180	66
368	20240523	152900	2781410	2185	2185	2185	2185	0
369	20240523	152800	2781410	2185	2185	2185	2185	0
370	20240523	152700	2781410	2185	2185	2185	2185	0
371	20240523	152600	2781410	2185	2185	2185	2185	0
372	20240523	152500	2781410	2185	2185	2185	2185	0
373	20240523	152400	2781410	2185	2185	2185	2185	0
374	20240523	152300	2781410	2185	2185	2185	2185	0
375	20240523	152200	2781410	2185	2185	2185	2185	0
376	20240523	152100	2781410	2185	2185	2185	2185	0
377	20240523	152000	2781410	2185	2185	2185	2185	0
378	20240523	151900	2781410	2185	2185	2185	2185	0
379	20240523	151800	2781410	2185	2185	2185	2185	0
380	20240523	151700	2781410	2185	2185	2185	2185	0
381	20240523	151600	2781410	2185	2185	2185	2185	0
382	20240523	151500	2781410	2185	2185	2185	2185	0
383	20240523	151400	2781410	2185	2185	2185	2185	1
384	20240523	151300	2779225	2185	2185	2185	2185	0
385	20240523	151200	2779225	2185	2185	2185	2185	0
386	20240523	151100	2779225	2185	2185	2185	2185	0
387	20240523	151000	2779225	2185	2185	2185	2185	0
388	20240523	150900	2779225	2185	2185	2185	2185	0
389	20240523	150800	2779225	2185	2185	2185	2185	0
390	20240523	150700	2779225	2185	2185	2185	2185	1
391	20240523	150600	2777040	2185	2185	2185	2185	0
392	20240523	150500	2777040	2185	2185	2185	2185	0
393	20240523	150400	2777040	2185	2185	2185	2185	0
394	20240523	150300	2777040	2185	2185	2185	2185	0
395	20240523	150200	2777040	2185	2185	2185	2185	0
396	20240523	150100	2777040	2185	2185	2185	2185	0
397	20240523	150000	2777040	2185	2185	2185	2185	0
398	20240523	145900	2777040	2185	2185	2185	2185	0
399	20240523	145800	2777040	2185	2185	2185	2185	0
400	20240523	145700	2777040	2185	2185	2185	2185	0
401	20240523	145600	2777040	2185	2185	2185	2185	0
402	20240523	145500	2777040	2185	2185	2185	2185	0
403	20240523	145400	2777040	2185	2185	2185	2185	0
404	20240523	145300	2777040	2185	2185	2185	2185	0
405	20240523	145200	2777040	2185	2185	2185	2185	0
406	20240523	145100	2777040	2185	2185	2185	2185	0
407	20240523	145000	2777040	2185	2185	2185	2185	0
408	20240523	144900	2777040	2185	2185	2185	2185	0
409	20240523	144800	2777040	2185	2185	2185	2185	0
410	20240523	144700	2777040	2185	2185	2185	2185	0
411	20240523	144600	2777040	2185	2185	2185	2185	0
412	20240523	144500	2777040	2185	2185	2185	2185	0
413	20240523	144400	2777040	2185	2185	2185	2185	0
414	20240523	144300	2777040	2185	2185	2185	2185	0
415	20240523	144200	2777040	2185	2185	2185	2185	0
416	20240523	144100	2777040	2185	2185	2185	2185	1
417	20240523	144000	2774855	2185	2185	2185	2185	0
418	20240523	143900	2774855	2185	2185	2185	2185	0
419	20240523	143800	2774855	2185	2185	2185	2185	0
420	20240523	143700	2774855	2185	2185	2185	2185	1
421	20240523	143600	2772670	2185	2185	2185	2185	0
422	20240523	143500	2772670	2185	2185	2185	2185	0
423	20240523	143400	2772670	2185	2185	2185	2185	0
424	20240523	143300	2772670	2185	2185	2185	2185	0
425	20240523	143200	2772670	2185	2185	2185	2185	0
426	20240523	143100	2772670	2185	2185	2185	2185	0
427	20240523	143000	2772670	2185	2185	2185	2185	0
428	20240523	142900	2772670	2185	2185	2185	2185	0
429	20240523	142800	2772670	2185	2185	2185	2185	0
430	20240523	142700	2772670	2185	2185	2185	2185	0
431	20240523	142600	2772670	2185	2185	2185	2185	0
432	20240523	142500	2772670	2185	2185	2185	2185	0
433	20240523	142400	2772670	2185	2185	2185	2185	0
434	20240523	142300	2772670	2185	2185	2185	2185	0
435	20240523	142200	2772670	2185	2185	2185	2185	0
436	20240523	142100	2772670	2185	2185	2185	2185	0
437	20240523	142000	2772670	2185	2185	2185	2185	0
438	20240523	141900	2772670	2185	2185	2185	2185	0
439	20240523	141800	2772670	2185	2185	2185	2185	0
440	20240523	141700	2772670	2185	2185	2185	2185	0
441	20240523	141600	2772670	2185	2185	2185	2185	0
442	20240523	141500	2772670	2185	2185	2185	2185	1
443	20240523	141400	2770485	2180	2180	2180	2180	0
444	20240523	141300	2770485	2180	2180	2180	2180	0
445	20240523	141200	2770485	2180	2180	2180	2180	0
446	20240523	141100	2770485	2180	2180	2180	2180	0
447	20240523	141000	2770485	2180	2180	2180	2180	0
448	20240523	140900	2770485	2180	2180	2180	2180	0
449	20240523	140800	2770485	2180	2180	2180	2180	0
450	20240523	140700	2770485	2180	2180	2180	2180	0
451	20240523	140600	2770485	2180	2180	2180	2180	0
452	20240523	140500	2770485	2180	2180	2180	2180	0
453	20240523	140400	2770485	2180	2180	2180	2180	0
454	20240523	140300	2770485	2180	2180	2180	2180	0
455	20240523	140200	2770485	2180	2180	2180	2180	0
456	20240523	140100	2770485	2180	2180	2180	2180	0
457	20240523	140000	2770485	2180	2180	2180	2180	0
458	20240523	135900	2770485	2180	2180	2180	2180	0
459	20240523	135800	2770485	2180	2180	2180	2180	0
460	20240523	135700	2770485	2180	2180	2180	2180	0
461	20240523	135600	2770485	2180	2180	2180	2180	0
462	20240523	135500	2770485	2180	2180	2180	2180	0
463	20240523	135400	2770485	2180	2180	2180	2180	0
464	20240523	135300	2770485	2180	2180	2180	2180	0
465	20240523	135200	2770485	2180	2180	2180	2180	0
466	20240523	135100	2770485	2180	2180	2180	2180	0
467	20240523	135000	2770485	2180	2180	2180	2180	0
468	20240523	134900	2770485	2180	2180	2180	2180	0
469	20240523	134800	2770485	2180	2180	2180	2180	0
470	20240523	134700	2770485	2180	2180	2180	2180	0
471	20240523	134600	2770485	2180	2180	2180	2180	0
472	20240523	134500	2770485	2180	2180	2180	2180	4
473	20240523	134400	2761765	2185	2185	2185	2185	0
474	20240523	134300	2761765	2185	2185	2185	2185	0
475	20240523	134200	2761765	2185	2185	2185	2185	0
476	20240523	134100	2761765	2185	2185	2185	2185	0
477	20240523	134000	2761765	2185	2185	2185	2185	0
478	20240523	133900	2761765	2185	2185	2185	2185	0
479	20240523	133800	2761765	2185	2185	2185	2185	0
480	20240523	133700	2761765	2185	2185	2185	2185	0
481	20240523	133600	2761765	2185	2185	2185	2185	0
482	20240523	133500	2761765	2185	2185	2185	2185	0
483	20240523	133400	2761765	2185	2185	2185	2185	0
484	20240523	133300	2761765	2185	2185	2185	2185	0
485	20240523	133200	2761765	2185	2185	2185	2185	0
486	20240523	133100	2761765	2185	2185	2185	2185	0
487	20240523	133000	2761765	2185	2185	2185	2185	1
488	20240523	132900	2759580	2185	2185	2185	2185	0
489	20240523	132800	2759580	2185	2185	2185	2185	0
490	20240523	132700	2759580	2185	2185	2185	2185	0
491	20240523	132600	2759580	2185	2185	2185	2185	0
492	20240523	132500	2759580	2185	2185	2185	2185	0
493	20240523	132400	2759580	2185	2185	2185	2185	0
494	20240523	132300	2759580	2185	2185	2185	2185	0
495	20240523	132200	2759580	2185	2185	2185	2185	0
496	20240523	132100	2759580	2185	2185	2185	2185	1
497	20240523	132000	2757395	2185	2185	2185	2185	0
498	20240523	131900	2757395	2185	2185	2185	2185	1
499	20240523	131800	2755210	2185	2185	2185	2185	0
500	20240523	131700	2755210	2185	2185	2185	2185	0
501	20240523	131600	2755210	2185	2185	2185	2185	0
502	20240523	131500	2755210	2185	2185	2185	2185	0
503	20240523	131400	2755210	2185	2185	2185	2185	0
504	20240523	131300	2755210	2185	2185	2185	2185	0
505	20240523	131200	2755210	2185	2185	2185	2185	0
506	20240523	131100	2755210	2185	2185	2185	2185	0
507	20240523	131000	2755210	2185	2185	2185	2185	0
508	20240523	130900	2755210	2185	2185	2185	2185	0
509	20240523	130800	2755210	2185	2185	2185	2185	0
510	20240523	130700	2755210	2185	2185	2185	2185	0
511	20240523	130600	2755210	2185	2185	2185	2185	0
512	20240523	130500	2755210	2185	2185	2185	2185	0
513	20240523	130400	2755210	2185	2185	2185	2185	0
514	20240523	130300	2755210	2185	2185	2185	2185	0
515	20240523	130200	2755210	2185	2185	2185	2185	0
516	20240523	130100	2755210	2185	2185	2185	2185	1
517	20240523	130000	2753025	2185	2185	2185	2185	0
518	20240523	125900	2753025	2185	2185	2185	2185	0
519	20240523	125800	2753025	2185	2185	2185	2185	0
520	20240523	125700	2753025	2185	2185	2185	2185	0
521	20240523	125600	2753025	2185	2185	2185	2185	0
522	20240523	125500	2753025	2185	2185	2185	2185	0
523	20240523	125400	2753025	2185	2185	2185	2185	0
524	20240523	125300	2753025	2185	2185	2185	2185	0
525	20240523	125200	2753025	2185	2185	2185	2185	0
526	20240523	125100	2753025	2185	2185	2185	2185	1
527	20240523	125000	2750840	2185	2185	2185	2185	0
528	20240523	124900	2750840	2185	2185	2185	2185	0
529	20240523	124800	2750840	2185	2185	2185	2185	0
530	20240523	124700	2750840	2185	2185	2185	2185	0
531	20240523	124600	2750840	2185	2185	2185	2185	0
532	20240523	124500	2750840	2185	2185	2185	2185	0
533	20240523	124400	2750840	2185	2185	2185	2185	1
534	20240523	124300	2748655	2180	2180	2180	2180	0
535	20240523	124200	2748655	2180	2180	2180	2180	0
536	20240523	124100	2748655	2180	2180	2180	2180	0
537	20240523	124000	2748655	2180	2180	2180	2180	0
538	20240523	123900	2748655	2180	2180	2180	2180	0
539	20240523	123800	2748655	2180	2180	2180	2180	0
540	20240523	123700	2748655	2180	2180	2180	2180	0
541	20240523	123600	2748655	2180	2180	2180	2180	0
542	20240523	123500	2748655	2180	2180	2180	2180	0
543	20240523	123400	2748655	2180	2180	2180	2180	0
544	20240523	123300	2748655	2180	2180	2180	2180	0
545	20240523	123200	2748655	2180	2180	2180	2180	0
546	20240523	123100	2748655	2180	2180	2180	2180	0
547	20240523	123000	2748655	2180	2180	2180	2180	0
548	20240523	122900	2748655	2180	2180	2180	2180	0
549	20240523	122800	2748655	2180	2180	2180	2180	0
550	20240523	122700	2748655	2180	2180	2180	2180	0
551	20240523	122600	2748655	2180	2180	2180	2180	0
552	20240523	122500	2748655	2180	2180	2180	2180	0
553	20240523	122400	2748655	2180	2180	2180	2180	0
554	20240523	122300	2748655	2180	2180	2180	2180	0
555	20240523	122200	2748655	2180	2180	2180	2180	0
556	20240523	122100	2748655	2180	2180	2180	2180	0
557	20240523	122000	2748655	2180	2180	2180	2180	0
558	20240523	121900	2748655	2180	2180	2180	2180	0
559	20240523	121800	2748655	2180	2180	2180	2180	0
560	20240523	121700	2748655	2180	2180	2180	2180	0
561	20240523	121600	2748655	2180	2180	2180	2180	0
562	20240523	121500	2748655	2180	2180	2180	2180	0
563	20240523	121400	2748655	2180	2180	2180	2180	0
564	20240523	121300	2748655	2180	2180	2180	2180	22
565	20240523	121200	2700695	2180	2180	2180	2180	0
566	20240523	121100	2700695	2180	2180	2180	2180	0
567	20240523	121000	2700695	2180	2180	2180	2180	0
568	20240523	120900	2700695	2180	2180	2180	2180	0
569	20240523	120800	2700695	2180	2180	2180	2180	0
570	20240523	120700	2700695	2180	2180	2180	2180	0
571	20240523	120600	2700695	2180	2180	2180	2180	0
572	20240523	120500	2700695	2180	2180	2180	2180	0
573	20240523	120400	2700695	2180	2180	2180	2180	0
574	20240523	120300	2700695	2180	2180	2180	2180	0
575	20240523	120200	2700695	2180	2180	2180	2180	0
576	20240523	120100	2700695	2180	2180	2180	2180	0
577	20240523	120000	2700695	2180	2180	2180	2180	0
578	20240523	115900	2700695	2180	2180	2180	2180	0
579	20240523	115800	2700695	2180	2180	2180	2180	0
580	20240523	115700	2700695	2180	2180	2180	2180	0
581	20240523	115600	2700695	2180	2180	2180	2180	0
582	20240523	115500	2700695	2180	2180	2180	2180	0
583	20240523	115400	2700695	2180	2180	2180	2180	0
584	20240523	115300	2700695	2180	2180	2180	2180	0
585	20240523	115200	2700695	2180	2180	2180	2180	286
586	20240523	115100	2077215	2185	2185	2185	2185	0
587	20240523	115000	2077215	2185	2185	2185	2185	0
588	20240523	114900	2077215	2185	2185	2185	2185	0
589	20240523	114800	2077215	2185	2185	2185	2185	0
590	20240523	114700	2077215	2185	2185	2185	2185	0
591	20240523	114600	2077215	2185	2185	2185	2185	0
592	20240523	114500	2077215	2185	2185	2185	2185	0
593	20240523	114400	2077215	2185	2185	2185	2185	0
594	20240523	114300	2077215	2185	2185	2185	2185	0
595	20240523	114200	2077215	2185	2185	2185	2185	0
596	20240523	114100	2077215	2185	2185	2185	2185	0
597	20240523	114000	2077215	2185	2185	2185	2185	0
598	20240523	113900	2077215	2185	2185	2185	2185	0
599	20240523	113800	2077215	2185	2185	2185	2185	0
600	20240523	113700	2077215	2185	2185	2185	2185	0
601	20240523	113600	2077215	2185	2185	2185	2185	0
602	20240523	113500	2077215	2185	2185	2185	2185	0
603	20240523	113400	2077215	2185	2185	2185	2185	0
604	20240523	113300	2077215	2185	2185	2185	2185	0
605	20240523	113200	2077215	2185	2185	2185	2185	0
606	20240523	113100	2077215	2185	2185	2185	2185	0
607	20240523	113000	2077215	2185	2185	2185	2185	0
608	20240523	112900	2077215	2185	2185	2185	2185	0
609	20240523	112800	2077215	2185	2185	2185	2185	0
610	20240523	112700	2077215	2185	2185	2185	2185	0
611	20240523	112600	2077215	2185	2185	2185	2185	0
612	20240523	112500	2077215	2185	2185	2185	2185	0
613	20240523	112400	2077215	2185	2185	2185	2185	0
614	20240523	112300	2077215	2185	2185	2185	2185	0
615	20240523	112200	2077215	2185	2185	2185	2185	0
616	20240523	112100	2077215	2185	2185	2185	2185	0
617	20240523	112000	2077215	2185	2185	2185	2185	0
618	20240523	111900	2077215	2185	2185	2185	2185	0
619	20240523	111800	2077215	2185	2185	2185	2185	0
620	20240523	111700	2077215	2185	2185	2185	2185	0
621	20240523	111600	2077215	2185	2185	2185	2185	0
622	20240523	111500	2077215	2185	2185	2185	2185	0
623	20240523	111400	2077215	2185	2185	2185	2185	1
624	20240523	111300	2075030	2180	2180	2180	2180	0
625	20240523	111200	2075030	2180	2180	2180	2180	0
626	20240523	111100	2075030	2180	2180	2180	2180	0
627	20240523	111000	2075030	2180	2180	2180	2180	0
628	20240523	110900	2075030	2180	2180	2180	2180	3
629	20240523	110800	2068490	2185	2185	2185	2185	0
630	20240523	110700	2068490	2185	2185	2185	2185	0
631	20240523	110600	2068490	2185	2185	2185	2185	0
632	20240523	110500	2068490	2185	2185	2185	2185	0
633	20240523	110400	2068490	2185	2185	2185	2185	0
634	20240523	110300	2068490	2185	2185	2185	2185	0
635	20240523	110200	2068490	2185	2185	2185	2185	0
636	20240523	110100	2068490	2185	2185	2185	2185	0
637	20240523	110000	2068490	2185	2185	2185	2185	0
638	20240523	105900	2068490	2185	2185	2185	2185	0
639	20240523	105800	2068490	2185	2185	2185	2185	0
640	20240523	105700	2068490	2185	2185	2185	2185	0
641	20240523	105600	2068490	2185	2185	2185	2185	0
642	20240523	105500	2068490	2185	2185	2185	2185	0
643	20240523	105400	2068490	2185	2185	2185	2185	0
644	20240523	105300	2068490	2185	2185	2185	2185	0
645	20240523	105200	2068490	2185	2185	2185	2185	0
646	20240523	105100	2068490	2185	2185	2185	2185	0
647	20240523	105000	2068490	2185	2185	2185	2185	0
648	20240523	104900	2068490	2185	2185	2185	2185	0
649	20240523	104800	2068490	2185	2185	2185	2185	1
650	20240523	104700	2066305	2180	2180	2180	2180	0
651	20240523	104600	2066305	2180	2180	2180	2180	0
652	20240523	104500	2066305	2180	2180	2180	2180	0
653	20240523	104400	2066305	2180	2180	2180	2180	0
654	20240523	104300	2066305	2180	2180	2180	2180	0
655	20240523	104200	2066305	2180	2180	2180	2180	0
656	20240523	104100	2066305	2180	2180	2180	2180	0
657	20240523	104000	2066305	2180	2180	2180	2180	0
658	20240523	103900	2066305	2180	2180	2180	2180	1
659	20240523	103800	2064125	2180	2180	2180	2180	0
660	20240523	103700	2064125	2180	2180	2180	2180	0
661	20240523	103600	2064125	2180	2180	2180	2180	0
662	20240523	103500	2064125	2180	2180	2180	2180	300
663	20240523	103400	1410125	2180	2180	2180	2180	0
664	20240523	103300	1410125	2180	2180	2180	2180	0
665	20240523	103200	1410125	2180	2180	2180	2180	0
666	20240523	103100	1410125	2180	2180	2180	2180	0
667	20240523	103000	1410125	2180	2180	2180	2180	0
668	20240523	102900	1410125	2180	2180	2180	2180	0
669	20240523	102800	1410125	2180	2180	2180	2180	0
670	20240523	102700	1410125	2180	2180	2180	2180	0
671	20240523	102600	1410125	2180	2190	2190	2180	350
672	20240523	102500	645625	2195	2195	2195	2195	0
673	20240523	102400	645625	2195	2195	2195	2195	0
674	20240523	102300	645625	2195	2195	2195	2195	0
675	20240523	102200	645625	2195	2195	2195	2195	0
676	20240523	102100	645625	2195	2195	2195	2195	0
677	20240523	102000	645625	2195	2195	2195	2195	0
678	20240523	101900	645625	2195	2190	2195	2190	2
679	20240523	101800	641240	2180	2180	2180	2180	0
680	20240523	101700	641240	2180	2180	2180	2180	100
681	20240523	101600	423240	2195	2195	2195	2195	0
682	20240523	101500	423240	2195	2195	2195	2195	0
683	20240523	101400	423240	2195	2195	2195	2195	0
684	20240523	101300	423240	2195	2195	2195	2195	0
685	20240523	101200	423240	2195	2195	2195	2195	0
686	20240523	101100	423240	2195	2195	2195	2195	0
687	20240523	101000	423240	2195	2195	2195	2195	0
688	20240523	100900	423240	2195	2195	2195	2195	0
689	20240523	100800	423240	2195	2195	2195	2195	0
690	20240523	100700	423240	2195	2195	2195	2195	0
691	20240523	100600	423240	2195	2195	2195	2195	0
692	20240523	100500	423240	2195	2195	2195	2195	0
693	20240523	100400	423240	2195	2195	2195	2195	0
694	20240523	100300	423240	2195	2195	2195	2195	0
695	20240523	100200	423240	2195	2195	2195	2195	0
696	20240523	100100	423240	2195	2195	2195	2195	0
697	20240523	100000	423240	2195	2195	2195	2195	0
698	20240523	095900	423240	2195	2195	2195	2195	0
699	20240523	095800	423240	2195	2195	2195	2195	0
700	20240523	095700	423240	2195	2195	2195	2195	0
701	20240523	095600	423240	2195	2195	2195	2195	1
702	20240523	095500	421045	2195	2195	2195	2195	4
703	20240523	095400	412265	2190	2190	2190	2190	0
704	20240523	095300	412265	2190	2190	2190	2190	1
705	20240523	095200	410075	2195	2195	2195	2195	0
706	20240523	095100	410075	2195	2195	2195	2195	0
707	20240523	095000	410075	2195	2195	2195	2195	0
708	20240523	094900	410075	2195	2195	2195	2195	0
709	20240523	094800	410075	2195	2195	2195	2195	0
710	20240523	094700	410075	2195	2195	2195	2195	0
711	20240523	094600	410075	2195	2195	2195	2195	0
712	20240523	094500	410075	2195	2195	2195	2195	0
713	20240523	094400	410075	2195	2195	2195	2195	0
714	20240523	094300	410075	2195	2195	2195	2195	0
715	20240523	094200	410075	2195	2190	2195	2190	15
716	20240523	094100	377155	2185	2185	2185	2185	1
717	20240523	094000	374970	2190	2190	2190	2190	0
718	20240523	093900	374970	2190	2190	2190	2190	0
719	20240523	093800	374970	2190	2190	2190	2190	1
720	20240523	093700	372780	2180	2180	2180	2180	0
721	20240523	093600	372780	2180	2180	2180	2180	0
722	20240523	093500	372780	2180	2180	2180	2180	0
723	20240523	093400	372780	2180	2180	2180	2180	171
724	20240523	093300	0	2195	2195	2195	2195	0
725	20240523	093200	0	2195	2195	2195	2195	0
726	20240523	093100	0	2195	2195	2195	2195	0
727	20240523	093000	0	2195	2195	2195	2195	0
728	20240523	092900	0	2195	2195	2195	2195	0
729	20240523	092800	0	2195	2195	2195	2195	0
730	20240523	092700	0	2195	2195	2195	2195	0
731	20240523	092600	0	2195	2195	2195	2195	0
732	20240523	092500	0	2195	2195	2195	2195	0
733	20240523	092400	0	2195	2195	2195	2195	0
734	20240523	092300	0	2195	2195	2195	2195	0
735	20240523	092200	0	2195	2195	2195	2195	0
736	20240523	092100	0	2195	2195	2195	2195	0
737	20240523	092000	0	2195	2195	2195	2195	0
738	20240523	091900	0	2195	2195	2195	2195	0
739	20240523	091800	0	2195	2195	2195	2195	0
740	20240523	091700	0	2195	2195	2195	2195	0
741	20240523	091600	0	2195	2195	2195	2195	0
742	20240523	091500	0	2195	2195	2195	2195	0
743	20240523	091400	0	2195	2195	2195	2195	0
744	20240523	091300	0	2195	2195	2195	2195	0
745	20240523	091200	0	2195	2195	2195	2195	0
746	20240523	091100	0	2195	2195	2195	2195	0
747	20240523	091000	0	2195	2195	2195	2195	0
748	20240523	090900	0	2195	2195	2195	2195	0
749	20240523	090800	0	2195	2195	2195	2195	0
750	20240523	090700	0	2195	2195	2195	2195	0
751	20240523	090600	0	2195	2195	2195	2195	0
752	20240523	090500	0	2195	2195	2195	2195	0
753	20240523	090400	0	2195	2195	2195	2195	0
754	20240523	090300	0	2195	2195	2195	2195	0
755	20240523	090200	0	2195	2195	2195	2195	0
756	20240523	090100	0	2195	2195	2195	2195	0
757	20240523	090000	0	2195	2195	2195	2195	0