KissMeData/472220/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	213700	11060050	2180	2180	2180	2180	70
3	20240522	213600	11060050	2180	2180	2180	2180	0
4	20240522	213500	11060050	2180	2180	2180	2180	0
5	20240522	213400	11060050	2180	2180	2180	2180	0
6	20240522	213300	11060050	2180	2180	2180	2180	0
7	20240522	213200	11060050	2180	2180	2180	2180	0
8	20240522	213100	11060050	2180	2180	2180	2180	0
9	20240522	213000	11060050	2180	2180	2180	2180	0
10	20240522	212900	11060050	2180	2180	2180	2180	0
11	20240522	212800	11060050	2180	2180	2180	2180	0
12	20240522	212700	11060050	2180	2180	2180	2180	0
13	20240522	212600	11060050	2180	2180	2180	2180	0
14	20240522	212500	11060050	2180	2180	2180	2180	0
15	20240522	212400	11060050	2180	2180	2180	2180	0
16	20240522	212300	11060050	2180	2180	2180	2180	0
17	20240522	212200	11060050	2180	2180	2180	2180	0
18	20240522	212100	11060050	2180	2180	2180	2180	0
19	20240522	212000	11060050	2180	2180	2180	2180	0
20	20240522	211900	11060050	2180	2180	2180	2180	0
21	20240522	211800	11060050	2180	2180	2180	2180	0
22	20240522	211700	11060050	2180	2180	2180	2180	0
23	20240522	211600	11060050	2180	2180	2180	2180	0
24	20240522	211500	11060050	2180	2180	2180	2180	0
25	20240522	211400	11060050	2180	2180	2180	2180	0
26	20240522	211300	11060050	2180	2180	2180	2180	0
27	20240522	211200	11060050	2180	2180	2180	2180	0
28	20240522	211100	11060050	2180	2180	2180	2180	0
29	20240522	211000	11060050	2180	2180	2180	2180	0
30	20240522	210900	11060050	2180	2180	2180	2180	0
31	20240522	210800	11060050	2180	2180	2180	2180	0
32	20240522	210700	11060050	2180	2180	2180	2180	70
33	20240522	210600	11060050	2180	2180	2180	2180	0
34	20240522	210500	11060050	2180	2180	2180	2180	0
35	20240522	210400	11060050	2180	2180	2180	2180	0
36	20240522	210300	11060050	2180	2180	2180	2180	0
37	20240522	210200	11060050	2180	2180	2180	2180	0
38	20240522	210100	11060050	2180	2180	2180	2180	0
39	20240522	210000	11060050	2180	2180	2180	2180	0
40	20240522	205900	11060050	2180	2180	2180	2180	0
41	20240522	205800	11060050	2180	2180	2180	2180	0
42	20240522	205700	11060050	2180	2180	2180	2180	0
43	20240522	205600	11060050	2180	2180	2180	2180	0
44	20240522	205500	11060050	2180	2180	2180	2180	0
45	20240522	205400	11060050	2180	2180	2180	2180	0
46	20240522	205300	11060050	2180	2180	2180	2180	0
47	20240522	205200	11060050	2180	2180	2180	2180	0
48	20240522	205100	11060050	2180	2180	2180	2180	0
49	20240522	205000	11060050	2180	2180	2180	2180	0
50	20240522	204900	11060050	2180	2180	2180	2180	0
51	20240522	204800	11060050	2180	2180	2180	2180	0
52	20240522	204700	11060050	2180	2180	2180	2180	0
53	20240522	204600	11060050	2180	2180	2180	2180	0
54	20240522	204500	11060050	2180	2180	2180	2180	0
55	20240522	204400	11060050	2180	2180	2180	2180	0
56	20240522	204300	11060050	2180	2180	2180	2180	0
57	20240522	204200	11060050	2180	2180	2180	2180	0
58	20240522	204100	11060050	2180	2180	2180	2180	0
59	20240522	204000	11060050	2180	2180	2180	2180	0
60	20240522	203900	11060050	2180	2180	2180	2180	0
61	20240522	203800	11060050	2180	2180	2180	2180	0
62	20240522	203700	11060050	2180	2180	2180	2180	70
63	20240522	203600	11060050	2180	2180	2180	2180	0
64	20240522	203500	11060050	2180	2180	2180	2180	0
65	20240522	203400	11060050	2180	2180	2180	2180	0
66	20240522	203300	11060050	2180	2180	2180	2180	0
67	20240522	203200	11060050	2180	2180	2180	2180	0
68	20240522	203100	11060050	2180	2180	2180	2180	0
69	20240522	203000	11060050	2180	2180	2180	2180	0
70	20240522	202900	11060050	2180	2180	2180	2180	0
71	20240522	202800	11060050	2180	2180	2180	2180	0
72	20240522	202700	11060050	2180	2180	2180	2180	0
73	20240522	202600	11060050	2180	2180	2180	2180	0
74	20240522	202500	11060050	2180	2180	2180	2180	0
75	20240522	202400	11060050	2180	2180	2180	2180	0
76	20240522	202300	11060050	2180	2180	2180	2180	0
77	20240522	202200	11060050	2180	2180	2180	2180	0
78	20240522	202100	11060050	2180	2180	2180	2180	0
79	20240522	202000	11060050	2180	2180	2180	2180	0
80	20240522	201900	11060050	2180	2180	2180	2180	0
81	20240522	201800	11060050	2180	2180	2180	2180	0
82	20240522	201700	11060050	2180	2180	2180	2180	0
83	20240522	201600	11060050	2180	2180	2180	2180	0
84	20240522	201500	11060050	2180	2180	2180	2180	0
85	20240522	201400	11060050	2180	2180	2180	2180	0
86	20240522	201300	11060050	2180	2180	2180	2180	0
87	20240522	201200	11060050	2180	2180	2180	2180	0
88	20240522	201100	11060050	2180	2180	2180	2180	0
89	20240522	201000	11060050	2180	2180	2180	2180	0
90	20240522	200900	11060050	2180	2180	2180	2180	0
91	20240522	200800	11060050	2180	2180	2180	2180	0
92	20240522	200700	11060050	2180	2180	2180	2180	70
93	20240522	200600	11060050	2180	2180	2180	2180	0
94	20240522	200500	11060050	2180	2180	2180	2180	0
95	20240522	200400	11060050	2180	2180	2180	2180	0
96	20240522	200300	11060050	2180	2180	2180	2180	0
97	20240522	200200	11060050	2180	2180	2180	2180	0
98	20240522	200100	11060050	2180	2180	2180	2180	0
99	20240522	200000	11060050	2180	2180	2180	2180	0
100	20240522	195900	11060050	2180	2180	2180	2180	0
101	20240522	195800	11060050	2180	2180	2180	2180	0
102	20240522	195700	11060050	2180	2180	2180	2180	0
103	20240522	195600	11060050	2180	2180	2180	2180	0
104	20240522	195500	11060050	2180	2180	2180	2180	0
105	20240522	195400	11060050	2180	2180	2180	2180	0
106	20240522	195300	11060050	2180	2180	2180	2180	0
107	20240522	195200	11060050	2180	2180	2180	2180	0
108	20240522	195100	11060050	2180	2180	2180	2180	0
109	20240522	195000	11060050	2180	2180	2180	2180	0
110	20240522	194900	11060050	2180	2180	2180	2180	0
111	20240522	194800	11060050	2180	2180	2180	2180	0
112	20240522	194700	11060050	2180	2180	2180	2180	0
113	20240522	194600	11060050	2180	2180	2180	2180	0
114	20240522	194500	11060050	2180	2180	2180	2180	0
115	20240522	194400	11060050	2180	2180	2180	2180	0
116	20240522	194300	11060050	2180	2180	2180	2180	0
117	20240522	194200	11060050	2180	2180	2180	2180	0
118	20240522	194100	11060050	2180	2180	2180	2180	0
119	20240522	194000	11060050	2180	2180	2180	2180	0
120	20240522	193900	11060050	2180	2180	2180	2180	0
121	20240522	193800	11060050	2180	2180	2180	2180	0
122	20240522	193700	11060050	2180	2180	2180	2180	70
123	20240522	193600	11060050	2180	2180	2180	2180	0
124	20240522	193500	11060050	2180	2180	2180	2180	0
125	20240522	193400	11060050	2180	2180	2180	2180	0
126	20240522	193300	11060050	2180	2180	2180	2180	0
127	20240522	193200	11060050	2180	2180	2180	2180	0
128	20240522	193100	11060050	2180	2180	2180	2180	0
129	20240522	193000	11060050	2180	2180	2180	2180	0
130	20240522	192900	11060050	2180	2180	2180	2180	0
131	20240522	192800	11060050	2180	2180	2180	2180	0
132	20240522	192700	11060050	2180	2180	2180	2180	0
133	20240522	192600	11060050	2180	2180	2180	2180	0
134	20240522	192500	11060050	2180	2180	2180	2180	0
135	20240522	192400	11060050	2180	2180	2180	2180	0
136	20240522	192300	11060050	2180	2180	2180	2180	0
137	20240522	192200	11060050	2180	2180	2180	2180	0
138	20240522	192100	11060050	2180	2180	2180	2180	0
139	20240522	192000	11060050	2180	2180	2180	2180	0
140	20240522	191900	11060050	2180	2180	2180	2180	0
141	20240522	191800	11060050	2180	2180	2180	2180	0
142	20240522	191700	11060050	2180	2180	2180	2180	0
143	20240522	191600	11060050	2180	2180	2180	2180	0
144	20240522	191500	11060050	2180	2180	2180	2180	0
145	20240522	191400	11060050	2180	2180	2180	2180	0
146	20240522	191300	11060050	2180	2180	2180	2180	0
147	20240522	191200	11060050	2180	2180	2180	2180	0
148	20240522	191100	11060050	2180	2180	2180	2180	0
149	20240522	191000	11060050	2180	2180	2180	2180	0
150	20240522	190900	11060050	2180	2180	2180	2180	0
151	20240522	190800	11060050	2180	2180	2180	2180	0
152	20240522	190700	11060050	2180	2180	2180	2180	70
153	20240522	190600	11060050	2180	2180	2180	2180	0
154	20240522	190500	11060050	2180	2180	2180	2180	0
155	20240522	190400	11060050	2180	2180	2180	2180	0
156	20240522	190300	11060050	2180	2180	2180	2180	0
157	20240522	190200	11060050	2180	2180	2180	2180	0
158	20240522	190100	11060050	2180	2180	2180	2180	0
159	20240522	190000	11060050	2180	2180	2180	2180	0
160	20240522	185900	11060050	2180	2180	2180	2180	0
161	20240522	185800	11060050	2180	2180	2180	2180	0
162	20240522	185700	11060050	2180	2180	2180	2180	0
163	20240522	185600	11060050	2180	2180	2180	2180	0
164	20240522	185500	11060050	2180	2180	2180	2180	0
165	20240522	185400	11060050	2180	2180	2180	2180	0
166	20240522	185300	11060050	2180	2180	2180	2180	0
167	20240522	185200	11060050	2180	2180	2180	2180	0
168	20240522	185100	11060050	2180	2180	2180	2180	0
169	20240522	185000	11060050	2180	2180	2180	2180	0
170	20240522	184900	11060050	2180	2180	2180	2180	0
171	20240522	184800	11060050	2180	2180	2180	2180	0
172	20240522	184700	11060050	2180	2180	2180	2180	0
173	20240522	184600	11060050	2180	2180	2180	2180	0
174	20240522	184500	11060050	2180	2180	2180	2180	0
175	20240522	184400	11060050	2180	2180	2180	2180	0
176	20240522	184300	11060050	2180	2180	2180	2180	0
177	20240522	184200	11060050	2180	2180	2180	2180	0
178	20240522	184100	11060050	2180	2180	2180	2180	0
179	20240522	184000	11060050	2180	2180	2180	2180	0
180	20240522	183900	11060050	2180	2180	2180	2180	0
181	20240522	183800	11060050	2180	2180	2180	2180	0
182	20240522	183700	11060050	2180	2180	2180	2180	70
183	20240522	183600	11060050	2180	2180	2180	2180	0
184	20240522	183500	11060050	2180	2180	2180	2180	0
185	20240522	183400	11060050	2180	2180	2180	2180	0
186	20240522	183300	11060050	2180	2180	2180	2180	0
187	20240522	183200	11060050	2180	2180	2180	2180	0
188	20240522	183100	11060050	2180	2180	2180	2180	0
189	20240522	183000	11060050	2180	2180	2180	2180	0
190	20240522	182900	11060050	2180	2180	2180	2180	0
191	20240522	182800	11060050	2180	2180	2180	2180	0
192	20240522	182700	11060050	2180	2180	2180	2180	0
193	20240522	182600	11060050	2180	2180	2180	2180	0
194	20240522	182500	11060050	2180	2180	2180	2180	0
195	20240522	182400	11060050	2180	2180	2180	2180	0
196	20240522	182300	11060050	2180	2180	2180	2180	0
197	20240522	182200	11060050	2180	2180	2180	2180	0
198	20240522	182100	11060050	2180	2180	2180	2180	0
199	20240522	182000	11060050	2180	2180	2180	2180	0
200	20240522	181900	11060050	2180	2180	2180	2180	0
201	20240522	181800	11060050	2180	2180	2180	2180	0
202	20240522	181700	11060050	2180	2180	2180	2180	0
203	20240522	181600	11060050	2180	2180	2180	2180	0
204	20240522	181500	11060050	2180	2180	2180	2180	0
205	20240522	181400	11060050	2180	2180	2180	2180	0
206	20240522	181300	11060050	2180	2180	2180	2180	0
207	20240522	181200	11060050	2180	2180	2180	2180	0
208	20240522	181100	11060050	2180	2180	2180	2180	0
209	20240522	181000	11060050	2180	2180	2180	2180	0
210	20240522	180900	11060050	2180	2180	2180	2180	0
211	20240522	180800	11060050	2180	2180	2180	2180	0
212	20240522	180700	11060050	2180	2180	2180	2180	70
213	20240522	180600	11060050	2180	2180	2180	2180	0
214	20240522	180500	11060050	2180	2180	2180	2180	0
215	20240522	180400	11060050	2180	2180	2180	2180	0
216	20240522	180300	11060050	2180	2180	2180	2180	0
217	20240522	180200	11060050	2180	2180	2180	2180	0
218	20240522	180100	11060050	2180	2180	2180	2180	0
219	20240522	180000	11060050	2180	2180	2180	2180	0
220	20240522	175900	11060050	2180	2180	2180	2180	0
221	20240522	175800	11060050	2180	2180	2180	2180	0
222	20240522	175700	11060050	2180	2180	2180	2180	0
223	20240522	175600	11060050	2180	2180	2180	2180	0
224	20240522	175500	11060050	2180	2180	2180	2180	0
225	20240522	175400	11060050	2180	2180	2180	2180	0
226	20240522	175300	11060050	2180	2180	2180	2180	0
227	20240522	175200	11060050	2180	2180	2180	2180	0
228	20240522	175100	11060050	2180	2180	2180	2180	0
229	20240522	175000	11060050	2180	2180	2180	2180	0
230	20240522	174900	11060050	2180	2180	2180	2180	0
231	20240522	174800	11060050	2180	2180	2180	2180	0
232	20240522	174700	11060050	2180	2180	2180	2180	0
233	20240522	174600	11060050	2180	2180	2180	2180	0
234	20240522	174500	11060050	2180	2180	2180	2180	0
235	20240522	174400	11060050	2180	2180	2180	2180	0
236	20240522	174300	11060050	2180	2180	2180	2180	0
237	20240522	174200	11060050	2180	2180	2180	2180	0
238	20240522	174100	11060050	2180	2180	2180	2180	0
239	20240522	174000	11060050	2180	2180	2180	2180	0
240	20240522	173900	11060050	2180	2180	2180	2180	0
241	20240522	173800	11060050	2180	2180	2180	2180	0
242	20240522	173700	11060050	2180	2180	2180	2180	70
243	20240522	173600	11060050	2180	2180	2180	2180	0
244	20240522	173500	11060050	2180	2180	2180	2180	0
245	20240522	173400	11060050	2180	2180	2180	2180	0
246	20240522	173300	11060050	2180	2180	2180	2180	0
247	20240522	173200	11060050	2180	2180	2180	2180	0
248	20240522	173100	11060050	2180	2180	2180	2180	0
249	20240522	173000	11060050	2180	2180	2180	2180	0
250	20240522	172900	11060050	2180	2180	2180	2180	0
251	20240522	172800	11060050	2180	2180	2180	2180	0
252	20240522	172700	11060050	2180	2180	2180	2180	0
253	20240522	172600	11060050	2180	2180	2180	2180	0
254	20240522	172500	11060050	2180	2180	2180	2180	0
255	20240522	172400	11060050	2180	2180	2180	2180	0
256	20240522	172300	11060050	2180	2180	2180	2180	0
257	20240522	172200	11060050	2180	2180	2180	2180	0
258	20240522	172100	11060050	2180	2180	2180	2180	0
259	20240522	172000	11060050	2180	2180	2180	2180	0
260	20240522	171900	11060050	2180	2180	2180	2180	0
261	20240522	171800	11060050	2180	2180	2180	2180	0
262	20240522	171700	11060050	2180	2180	2180	2180	0
263	20240522	171600	11060050	2180	2180	2180	2180	0
264	20240522	171500	11060050	2180	2180	2180	2180	0
265	20240522	171400	11060050	2180	2180	2180	2180	0
266	20240522	171300	11060050	2180	2180	2180	2180	0
267	20240522	171200	11060050	2180	2180	2180	2180	0
268	20240522	171100	11060050	2180	2180	2180	2180	0
269	20240522	171000	11060050	2180	2180	2180	2180	0
270	20240522	170900	11060050	2180	2180	2180	2180	0
271	20240522	170800	11060050	2180	2180	2180	2180	0
272	20240522	170700	11060050	2180	2180	2180	2180	70
273	20240522	170600	11060050	2180	2180	2180	2180	0
274	20240522	170500	11060050	2180	2180	2180	2180	0
275	20240522	170400	11060050	2180	2180	2180	2180	0
276	20240522	170300	11060050	2180	2180	2180	2180	0
277	20240522	170200	11060050	2180	2180	2180	2180	0
278	20240522	170100	11060050	2180	2180	2180	2180	0
279	20240522	170000	11060050	2180	2180	2180	2180	0
280	20240522	165900	11060050	2180	2180	2180	2180	0
281	20240522	165800	11060050	2180	2180	2180	2180	0
282	20240522	165700	11060050	2180	2180	2180	2180	0
283	20240522	165600	11060050	2180	2180	2180	2180	0
284	20240522	165500	11060050	2180	2180	2180	2180	0
285	20240522	165400	11060050	2180	2180	2180	2180	0
286	20240522	165300	11060050	2180	2180	2180	2180	0
287	20240522	165200	11060050	2180	2180	2180	2180	0
288	20240522	165100	11060050	2180	2180	2180	2180	0
289	20240522	165000	11060050	2180	2180	2180	2180	0
290	20240522	164900	11060050	2180	2180	2180	2180	0
291	20240522	164800	11060050	2180	2180	2180	2180	0
292	20240522	164700	11060050	2180	2180	2180	2180	0
293	20240522	164600	11060050	2180	2180	2180	2180	0
294	20240522	164500	11060050	2180	2180	2180	2180	0
295	20240522	164400	11060050	2180	2180	2180	2180	0
296	20240522	164300	11060050	2180	2180	2180	2180	0
297	20240522	164200	11060050	2180	2180	2180	2180	0
298	20240522	164100	11060050	2180	2180	2180	2180	0
299	20240522	164000	11060050	2180	2180	2180	2180	0
300	20240522	163900	11060050	2180	2180	2180	2180	0
301	20240522	163800	11060050	2180	2180	2180	2180	0
302	20240522	163700	11060050	2180	2180	2180	2180	70
303	20240522	163600	11060050	2180	2180	2180	2180	0
304	20240522	163500	11060050	2180	2180	2180	2180	0
305	20240522	163400	11060050	2180	2180	2180	2180	0
306	20240522	163300	11060050	2180	2180	2180	2180	0
307	20240522	163200	11060050	2180	2180	2180	2180	0
308	20240522	163100	11060050	2180	2180	2180	2180	0
309	20240522	163000	11060050	2180	2180	2180	2180	0
310	20240522	162900	11060050	2180	2180	2180	2180	0
311	20240522	162800	11060050	2180	2180	2180	2180	0
312	20240522	162700	11060050	2180	2180	2180	2180	0
313	20240522	162600	11060050	2180	2180	2180	2180	0
314	20240522	162500	11060050	2180	2180	2180	2180	0
315	20240522	162400	11060050	2180	2180	2180	2180	0
316	20240522	162300	11060050	2180	2180	2180	2180	0
317	20240522	162200	11060050	2180	2180	2180	2180	0
318	20240522	162100	11060050	2180	2180	2180	2180	0
319	20240522	162000	11060050	2180	2180	2180	2180	0
320	20240522	161900	11060050	2180	2180	2180	2180	0
321	20240522	161800	11060050	2180	2180	2180	2180	0
322	20240522	161700	11060050	2180	2180	2180	2180	0
323	20240522	161600	11060050	2180	2180	2180	2180	0
324	20240522	161500	11060050	2180	2180	2180	2180	0
325	20240522	161400	11060050	2180	2180	2180	2180	0
326	20240522	161300	11060050	2180	2180	2180	2180	0
327	20240522	161200	11060050	2180	2180	2180	2180	0
328	20240522	161100	11060050	2180	2180	2180	2180	0
329	20240522	161000	11060050	2180	2180	2180	2180	0
330	20240522	160900	11060050	2180	2180	2180	2180	0
331	20240522	160800	11060050	2180	2180	2180	2180	0
332	20240522	160700	11060050	2180	2180	2180	2180	70
333	20240522	160600	11060050	2180	2180	2180	2180	0
334	20240522	160500	11060050	2180	2180	2180	2180	0
335	20240522	160400	11060050	2180	2180	2180	2180	0
336	20240522	160300	11060050	2180	2180	2180	2180	0
337	20240522	160200	11060050	2180	2180	2180	2180	0
338	20240522	160100	11060050	2180	2180	2180	2180	0
339	20240522	160000	11060050	2180	2180	2180	2180	0
340	20240522	155900	11060050	2180	2180	2180	2180	0
341	20240522	155800	11060050	2180	2180	2180	2180	0
342	20240522	155700	11060050	2180	2180	2180	2180	0
343	20240522	155600	11060050	2180	2180	2180	2180	0
344	20240522	155500	11060050	2180	2180	2180	2180	0
345	20240522	155400	11060050	2180	2180	2180	2180	0
346	20240522	155300	11060050	2180	2180	2180	2180	0
347	20240522	155200	11060050	2180	2180	2180	2180	0
348	20240522	155100	11060050	2180	2180	2180	2180	0
349	20240522	155000	11060050	2180	2180	2180	2180	0
350	20240522	154900	11060050	2180	2180	2180	2180	0
351	20240522	154800	11060050	2180	2180	2180	2180	0
352	20240522	154700	11060050	2180	2180	2180	2180	0
353	20240522	154600	11060050	2180	2180	2180	2180	0
354	20240522	154500	11060050	2180	2180	2180	2180	0
355	20240522	154400	11060050	2180	2180	2180	2180	0
356	20240522	154300	11060050	2180	2180	2180	2180	0
357	20240522	154200	11060050	2180	2180	2180	2180	0
358	20240522	154100	11060050	2180	2180	2180	2180	0
359	20240522	154000	11060050	2180	2180	2180	2180	0
360	20240522	153900	11060050	2180	2180	2180	2180	0
361	20240522	153800	11060050	2180	2180	2180	2180	0
362	20240522	153700	11060050	2180	2180	2180	2180	70
363	20240522	153600	11060050	2180	2180	2180	2180	0
364	20240522	153500	11060050	2180	2180	2180	2180	0
365	20240522	153400	11060050	2180	2180	2180	2180	0
366	20240522	153300	11060050	2180	2180	2180	2180	0
367	20240522	153200	11060050	2180	2180	2180	2180	0
368	20240522	153100	11060050	2180	2180	2180	2180	0
369	20240522	153000	11060050	2180	2180	2180	2180	70
370	20240522	152900	10907450	2180	2180	2180	2180	0
371	20240522	152800	10907450	2180	2180	2180	2180	0
372	20240522	152700	10907450	2180	2180	2180	2180	0
373	20240522	152600	10907450	2180	2180	2180	2180	0
374	20240522	152500	10907450	2180	2180	2180	2180	0
375	20240522	152400	10907450	2180	2180	2180	2180	0
376	20240522	152300	10907450	2180	2180	2180	2180	0
377	20240522	152200	10907450	2180	2180	2180	2180	0
378	20240522	152100	10907450	2180	2180	2180	2180	0
379	20240522	152000	10907450	2180	2180	2180	2180	0
380	20240522	151900	10907450	2180	2180	2180	2180	0
381	20240522	151800	10907450	2180	2180	2180	2180	0
382	20240522	151700	10907450	2180	2180	2180	2180	0
383	20240522	151600	10907450	2180	2180	2180	2180	0
384	20240522	151500	10907450	2180	2180	2180	2180	0
385	20240522	151400	10907450	2180	2180	2180	2180	0
386	20240522	151300	10907450	2180	2180	2180	2180	0
387	20240522	151200	10907450	2180	2180	2180	2180	0
388	20240522	151100	10907450	2180	2180	2180	2180	0
389	20240522	151000	10907450	2180	2180	2180	2180	0
390	20240522	150900	10907450	2180	2180	2180	2180	0
391	20240522	150800	10907450	2180	2180	2180	2180	0
392	20240522	150700	10907450	2180	2180	2180	2180	0
393	20240522	150600	10907450	2180	2180	2180	2180	0
394	20240522	150500	10907450	2180	2180	2180	2180	0
395	20240522	150400	10907450	2180	2180	2180	2180	0
396	20240522	150300	10907450	2180	2180	2180	2180	0
397	20240522	150200	10907450	2180	2180	2180	2180	0
398	20240522	150100	10907450	2180	2180	2180	2180	0
399	20240522	150000	10907450	2180	2180	2180	2180	0
400	20240522	145900	10907450	2180	2180	2180	2180	0
401	20240522	145800	10907450	2180	2180	2180	2180	0
402	20240522	145700	10907450	2180	2180	2180	2180	0
403	20240522	145600	10907450	2180	2180	2180	2180	0
404	20240522	145500	10907450	2180	2180	2180	2180	0
405	20240522	145400	10907450	2180	2180	2180	2180	0
406	20240522	145300	10907450	2180	2180	2180	2180	1
407	20240522	145200	10905270	2165	2165	2165	2165	1222
408	20240522	145100	8259640	2170	2170	2170	2170	2171
409	20240522	145000	3548570	2175	2175	2175	2175	620
410	20240522	144900	2200070	2180	2180	2180	2180	0
411	20240522	144800	2200070	2180	2180	2180	2180	0
412	20240522	144700	2200070	2180	2180	2180	2180	0
413	20240522	144600	2200070	2180	2180	2180	2180	0
414	20240522	144500	2200070	2180	2180	2180	2180	0
415	20240522	144400	2200070	2180	2180	2180	2180	0
416	20240522	144300	2200070	2180	2180	2180	2180	0
417	20240522	144200	2200070	2180	2180	2180	2180	0
418	20240522	144100	2200070	2180	2180	2180	2180	0
419	20240522	144000	2200070	2180	2180	2180	2180	0
420	20240522	143900	2200070	2180	2180	2180	2180	0
421	20240522	143800	2200070	2180	2180	2180	2180	0
422	20240522	143700	2200070	2180	2180	2180	2180	0
423	20240522	143600	2200070	2180	2180	2180	2180	0
424	20240522	143500	2200070	2180	2180	2180	2180	0
425	20240522	143400	2200070	2180	2180	2180	2180	0
426	20240522	143300	2200070	2180	2180	2180	2180	0
427	20240522	143200	2200070	2180	2180	2180	2180	0
428	20240522	143100	2200070	2180	2180	2180	2180	0
429	20240522	143000	2200070	2180	2180	2180	2180	0
430	20240522	142900	2200070	2180	2180	2180	2180	0
431	20240522	142800	2200070	2180	2180	2180	2180	0
432	20240522	142700	2200070	2180	2180	2180	2180	0
433	20240522	142600	2200070	2180	2180	2180	2180	0
434	20240522	142500	2200070	2180	2180	2180	2180	0
435	20240522	142400	2200070	2180	2180	2180	2180	0
436	20240522	142300	2200070	2180	2180	2180	2180	0
437	20240522	142200	2200070	2180	2180	2180	2180	0
438	20240522	142100	2200070	2180	2180	2180	2180	0
439	20240522	142000	2200070	2180	2180	2180	2180	0
440	20240522	141900	2200070	2180	2180	2180	2180	0
441	20240522	141800	2200070	2180	2180	2180	2180	0
442	20240522	141700	2200070	2180	2180	2180	2180	0
443	20240522	141600	2200070	2180	2180	2180	2180	0
444	20240522	141500	2200070	2180	2180	2180	2180	0
445	20240522	141400	2200070	2180	2180	2180	2180	0
446	20240522	141300	2200070	2180	2180	2180	2180	0
447	20240522	141200	2200070	2180	2180	2180	2180	0
448	20240522	141100	2200070	2180	2180	2180	2180	0
449	20240522	141000	2200070	2180	2180	2180	2180	0
450	20240522	140900	2200070	2180	2180	2180	2180	0
451	20240522	140800	2200070	2180	2180	2180	2180	0
452	20240522	140700	2200070	2180	2180	2180	2180	0
453	20240522	140600	2200070	2180	2180	2180	2180	0
454	20240522	140500	2200070	2180	2180	2180	2180	0
455	20240522	140400	2200070	2180	2180	2180	2180	0
456	20240522	140300	2200070	2180	2180	2180	2180	0
457	20240522	140200	2200070	2180	2180	2180	2180	0
458	20240522	140100	2200070	2180	2180	2180	2180	0
459	20240522	140000	2200070	2180	2180	2180	2180	0
460	20240522	135900	2200070	2180	2180	2180	2180	0
461	20240522	135800	2200070	2180	2180	2180	2180	0
462	20240522	135700	2200070	2180	2180	2180	2180	0
463	20240522	135600	2200070	2180	2180	2180	2180	0
464	20240522	135500	2200070	2180	2180	2180	2180	0
465	20240522	135400	2200070	2180	2180	2180	2180	0
466	20240522	135300	2200070	2180	2180	2180	2180	0
467	20240522	135200	2200070	2180	2180	2180	2180	0
468	20240522	135100	2200070	2180	2180	2180	2180	0
469	20240522	135000	2200070	2180	2180	2180	2180	0
470	20240522	134900	2200070	2180	2180	2180	2180	0
471	20240522	134800	2200070	2180	2180	2180	2180	0
472	20240522	134700	2200070	2180	2180	2180	2180	0
473	20240522	134600	2200070	2180	2180	2180	2180	0
474	20240522	134500	2200070	2180	2180	2180	2180	0
475	20240522	134400	2200070	2180	2180	2180	2180	0
476	20240522	134300	2200070	2180	2180	2180	2180	0
477	20240522	134200	2200070	2180	2180	2180	2180	0
478	20240522	134100	2200070	2180	2180	2180	2180	0
479	20240522	134000	2200070	2180	2180	2180	2180	0
480	20240522	133900	2200070	2180	2180	2180	2180	0
481	20240522	133800	2200070	2180	2180	2180	2180	0
482	20240522	133700	2200070	2180	2180	2180	2180	0
483	20240522	133600	2200070	2180	2180	2180	2180	0
484	20240522	133500	2200070	2180	2180	2180	2180	0
485	20240522	133400	2200070	2180	2180	2180	2180	0
486	20240522	133300	2200070	2180	2180	2180	2180	0
487	20240522	133200	2200070	2180	2180	2180	2180	0
488	20240522	133100	2200070	2180	2180	2180	2180	0
489	20240522	133000	2200070	2180	2180	2180	2180	0
490	20240522	132900	2200070	2180	2180	2180	2180	0
491	20240522	132800	2200070	2180	2180	2180	2180	0
492	20240522	132700	2200070	2180	2180	2180	2180	0
493	20240522	132600	2200070	2180	2180	2180	2180	0
494	20240522	132500	2200070	2180	2180	2180	2180	0
495	20240522	132400	2200070	2180	2180	2180	2180	0
496	20240522	132300	2200070	2180	2180	2180	2180	0
497	20240522	132200	2200070	2180	2180	2180	2180	0
498	20240522	132100	2200070	2180	2180	2180	2180	0
499	20240522	132000	2200070	2180	2180	2180	2180	0
500	20240522	131900	2200070	2180	2180	2180	2180	0
501	20240522	131800	2200070	2180	2180	2180	2180	0
502	20240522	131700	2200070	2180	2180	2180	2180	0
503	20240522	131600	2200070	2180	2180	2180	2180	0
504	20240522	131500	2200070	2180	2180	2180	2180	0
505	20240522	131400	2200070	2180	2180	2180	2180	0
506	20240522	131300	2200070	2180	2180	2180	2180	0
507	20240522	131200	2200070	2180	2180	2180	2180	0
508	20240522	131100	2200070	2180	2180	2180	2180	0
509	20240522	131000	2200070	2180	2180	2180	2180	0
510	20240522	130900	2200070	2180	2180	2180	2180	0
511	20240522	130800	2200070	2180	2180	2180	2180	0
512	20240522	130700	2200070	2180	2180	2180	2180	0
513	20240522	130600	2200070	2180	2180	2180	2180	0
514	20240522	130500	2200070	2180	2180	2180	2180	0
515	20240522	130400	2200070	2180	2180	2180	2180	0
516	20240522	130300	2200070	2180	2180	2180	2180	0
517	20240522	130200	2200070	2180	2180	2180	2180	0
518	20240522	130100	2200070	2180	2180	2180	2180	0
519	20240522	130000	2200070	2180	2180	2180	2180	0
520	20240522	125900	2200070	2180	2180	2180	2180	0
521	20240522	125800	2200070	2180	2180	2180	2180	0
522	20240522	125700	2200070	2180	2180	2180	2180	0
523	20240522	125600	2200070	2180	2180	2180	2180	0
524	20240522	125500	2200070	2180	2180	2180	2180	0
525	20240522	125400	2200070	2180	2180	2180	2180	0
526	20240522	125300	2200070	2180	2180	2180	2180	0
527	20240522	125200	2200070	2180	2180	2180	2180	0
528	20240522	125100	2200070	2180	2180	2180	2180	0
529	20240522	125000	2200070	2180	2180	2180	2180	0
530	20240522	124900	2200070	2180	2180	2180	2180	0
531	20240522	124800	2200070	2180	2180	2180	2180	0
532	20240522	124700	2200070	2180	2180	2180	2180	0
533	20240522	124600	2200070	2180	2180	2180	2180	5
534	20240522	124500	2189170	2175	2175	2175	2175	0
535	20240522	124400	2189170	2175	2175	2175	2175	0
536	20240522	124300	2189170	2175	2175	2175	2175	0
537	20240522	124200	2189170	2175	2175	2175	2175	0
538	20240522	124100	2189170	2175	2175	2175	2175	0
539	20240522	124000	2189170	2175	2175	2175	2175	0
540	20240522	123900	2189170	2175	2175	2175	2175	0
541	20240522	123800	2189170	2175	2175	2175	2175	0
542	20240522	123700	2189170	2175	2175	2175	2175	0
543	20240522	123600	2189170	2175	2175	2175	2175	0
544	20240522	123500	2189170	2175	2175	2175	2175	0
545	20240522	123400	2189170	2175	2175	2175	2175	0
546	20240522	123300	2189170	2175	2175	2175	2175	0
547	20240522	123200	2189170	2175	2175	2175	2175	0
548	20240522	123100	2189170	2175	2175	2175	2175	0
549	20240522	123000	2189170	2175	2175	2175	2175	0
550	20240522	122900	2189170	2175	2175	2175	2175	0
551	20240522	122800	2189170	2175	2175	2175	2175	0
552	20240522	122700	2189170	2175	2175	2175	2175	0
553	20240522	122600	2189170	2175	2175	2175	2175	0
554	20240522	122500	2189170	2175	2175	2175	2175	0
555	20240522	122400	2189170	2175	2175	2175	2175	0
556	20240522	122300	2189170	2175	2175	2175	2175	0
557	20240522	122200	2189170	2175	2175	2175	2175	0
558	20240522	122100	2189170	2175	2175	2175	2175	0
559	20240522	122000	2189170	2175	2175	2175	2175	0
560	20240522	121900	2189170	2175	2175	2175	2175	0
561	20240522	121800	2189170	2175	2175	2175	2175	0
562	20240522	121700	2189170	2175	2175	2175	2175	0
563	20240522	121600	2189170	2175	2175	2175	2175	0
564	20240522	121500	2189170	2175	2175	2175	2175	0
565	20240522	121400	2189170	2175	2175	2175	2175	0
566	20240522	121300	2189170	2175	2175	2175	2175	0
567	20240522	121200	2189170	2175	2175	2175	2175	0
568	20240522	121100	2189170	2175	2175	2175	2175	0
569	20240522	121000	2189170	2175	2175	2175	2175	0
570	20240522	120900	2189170	2175	2175	2175	2175	0
571	20240522	120800	2189170	2175	2175	2175	2175	0
572	20240522	120700	2189170	2175	2175	2175	2175	0
573	20240522	120600	2189170	2175	2175	2175	2175	0
574	20240522	120500	2189170	2175	2175	2175	2175	0
575	20240522	120400	2189170	2175	2175	2175	2175	0
576	20240522	120300	2189170	2175	2175	2175	2175	0
577	20240522	120200	2189170	2175	2175	2175	2175	0
578	20240522	120100	2189170	2175	2175	2175	2175	0
579	20240522	120000	2189170	2175	2175	2175	2175	500
580	20240522	115900	1101670	2180	2180	2180	2180	0
581	20240522	115800	1101670	2180	2180	2180	2180	0
582	20240522	115700	1101670	2180	2180	2180	2180	0
583	20240522	115600	1101670	2180	2180	2180	2180	200
584	20240522	115500	665670	2185	2185	2185	2185	0
585	20240522	115400	665670	2185	2185	2185	2185	0
586	20240522	115300	665670	2185	2185	2185	2185	0
587	20240522	115200	665670	2185	2185	2185	2185	0
588	20240522	115100	665670	2185	2185	2185	2185	0
589	20240522	115000	665670	2185	2185	2185	2185	0
590	20240522	114900	665670	2185	2185	2185	2185	0
591	20240522	114800	665670	2185	2185	2185	2185	0
592	20240522	114700	665670	2185	2185	2185	2185	0
593	20240522	114600	665670	2185	2185	2185	2185	0
594	20240522	114500	665670	2185	2185	2185	2185	0
595	20240522	114400	665670	2185	2185	2185	2185	0
596	20240522	114300	665670	2185	2185	2185	2185	0
597	20240522	114200	665670	2185	2185	2185	2185	0
598	20240522	114100	665670	2185	2185	2185	2185	0
599	20240522	114000	665670	2185	2185	2185	2185	0
600	20240522	113900	665670	2185	2185	2185	2185	0
601	20240522	113800	665670	2185	2185	2185	2185	0
602	20240522	113700	665670	2185	2185	2185	2185	0
603	20240522	113600	665670	2185	2185	2185	2185	0
604	20240522	113500	665670	2185	2185	2185	2185	0
605	20240522	113400	665670	2185	2185	2185	2185	0
606	20240522	113300	665670	2185	2185	2185	2185	0
607	20240522	113200	665670	2185	2185	2185	2185	0
608	20240522	113100	665670	2185	2185	2185	2185	0
609	20240522	113000	665670	2185	2185	2185	2185	0
610	20240522	112900	665670	2185	2185	2185	2185	0
611	20240522	112800	665670	2185	2185	2185	2185	0
612	20240522	112700	665670	2185	2185	2185	2185	0
613	20240522	112600	665670	2185	2185	2185	2185	0
614	20240522	112500	665670	2185	2185	2185	2185	0
615	20240522	112400	665670	2185	2185	2185	2185	0
616	20240522	112300	665670	2185	2185	2185	2185	0
617	20240522	112200	665670	2185	2185	2185	2185	0
618	20240522	112100	665670	2185	2185	2185	2185	0
619	20240522	112000	665670	2185	2185	2185	2185	0
620	20240522	111900	665670	2185	2185	2185	2185	0
621	20240522	111800	665670	2185	2185	2185	2185	0
622	20240522	111700	665670	2185	2185	2185	2185	0
623	20240522	111600	665670	2185	2185	2185	2185	0
624	20240522	111500	665670	2185	2185	2185	2185	0
625	20240522	111400	665670	2185	2185	2185	2185	0
626	20240522	111300	665670	2185	2185	2185	2185	0
627	20240522	111200	665670	2185	2185	2185	2185	0
628	20240522	111100	665670	2185	2185	2185	2185	0
629	20240522	111000	665670	2185	2185	2185	2185	0
630	20240522	110900	665670	2185	2185	2185	2185	0
631	20240522	110800	665670	2185	2185	2185	2185	0
632	20240522	110700	665670	2185	2185	2185	2185	0
633	20240522	110600	665670	2185	2185	2185	2185	0
634	20240522	110500	665670	2185	2185	2185	2185	0
635	20240522	110400	665670	2185	2185	2185	2185	0
636	20240522	110300	665670	2185	2185	2185	2185	0
637	20240522	110200	665670	2185	2185	2185	2185	0
638	20240522	110100	665670	2185	2185	2185	2185	0
639	20240522	110000	665670	2185	2185	2185	2185	0
640	20240522	105900	665670	2185	2185	2185	2185	0
641	20240522	105800	665670	2185	2185	2185	2185	0
642	20240522	105700	665670	2185	2185	2185	2185	0
643	20240522	105600	665670	2185	2185	2185	2185	0
644	20240522	105500	665670	2185	2185	2185	2185	0
645	20240522	105400	665670	2185	2185	2185	2185	0
646	20240522	105300	665670	2185	2185	2185	2185	0
647	20240522	105200	665670	2185	2185	2185	2185	0
648	20240522	105100	665670	2185	2185	2185	2185	0
649	20240522	105000	665670	2185	2185	2185	2185	0
650	20240522	104900	665670	2185	2185	2185	2185	0
651	20240522	104800	665670	2185	2185	2185	2185	0
652	20240522	104700	665670	2185	2185	2185	2185	0
653	20240522	104600	665670	2185	2185	2185	2185	0
654	20240522	104500	665670	2185	2185	2185	2185	0
655	20240522	104400	665670	2185	2185	2185	2185	0
656	20240522	104300	665670	2185	2185	2185	2185	0
657	20240522	104200	665670	2185	2185	2185	2185	0
658	20240522	104100	665670	2185	2185	2185	2185	0
659	20240522	104000	665670	2185	2185	2185	2185	0
660	20240522	103900	665670	2185	2185	2185	2185	0
661	20240522	103800	665670	2185	2185	2185	2185	0
662	20240522	103700	665670	2185	2185	2185	2185	0
663	20240522	103600	665670	2185	2185	2185	2185	0
664	20240522	103500	665670	2185	2185	2185	2185	0
665	20240522	103400	665670	2185	2185	2185	2185	0
666	20240522	103300	665670	2185	2185	2185	2185	0
667	20240522	103200	665670	2185	2185	2185	2185	0
668	20240522	103100	665670	2185	2185	2185	2185	0
669	20240522	103000	665670	2185	2185	2185	2185	0
670	20240522	102900	665670	2185	2185	2185	2185	0
671	20240522	102800	665670	2185	2185	2185	2185	100
672	20240522	102700	447170	2185	2185	2185	2185	0
673	20240522	102600	447170	2185	2185	2185	2185	0
674	20240522	102500	447170	2185	2185	2185	2185	0
675	20240522	102400	447170	2185	2185	2185	2185	0
676	20240522	102300	447170	2185	2185	2185	2185	0
677	20240522	102200	447170	2185	2185	2185	2185	0
678	20240522	102100	447170	2185	2185	2185	2185	0
679	20240522	102000	447170	2185	2185	2185	2185	0
680	20240522	101900	447170	2185	2185	2185	2185	0
681	20240522	101800	447170	2185	2185	2185	2185	0
682	20240522	101700	447170	2185	2185	2185	2185	0
683	20240522	101600	447170	2185	2185	2185	2185	0
684	20240522	101500	447170	2185	2185	2185	2185	0
685	20240522	101400	447170	2185	2185	2185	2185	0
686	20240522	101300	447170	2185	2185	2185	2185	0
687	20240522	101200	447170	2185	2185	2185	2185	0
688	20240522	101100	447170	2185	2185	2185	2185	0
689	20240522	101000	447170	2185	2185	2185	2185	0
690	20240522	100900	447170	2185	2185	2185	2185	0
691	20240522	100800	447170	2185	2185	2185	2185	0
692	20240522	100700	447170	2185	2185	2185	2185	0
693	20240522	100600	447170	2185	2185	2185	2185	0
694	20240522	100500	447170	2185	2185	2185	2185	0
695	20240522	100400	447170	2185	2185	2185	2185	0
696	20240522	100300	447170	2185	2185	2185	2185	0
697	20240522	100200	447170	2185	2185	2185	2185	0
698	20240522	100100	447170	2185	2185	2185	2185	0
699	20240522	100000	447170	2185	2185	2185	2185	0
700	20240522	095900	447170	2185	2185	2185	2185	0
701	20240522	095800	447170	2185	2185	2185	2185	0
702	20240522	095700	447170	2185	2185	2185	2185	0
703	20240522	095600	447170	2185	2185	2185	2185	5
704	20240522	095500	436245	2185	2185	2185	2185	0
705	20240522	095400	436245	2185	2185	2185	2185	0
706	20240522	095300	436245	2185	2185	2185	2185	0
707	20240522	095200	436245	2185	2185	2185	2185	0
708	20240522	095100	436245	2185	2185	2185	2185	0
709	20240522	095000	436245	2185	2185	2185	2185	0
710	20240522	094900	436245	2185	2185	2185	2185	0
711	20240522	094800	436245	2185	2185	2185	2185	0
712	20240522	094700	436245	2185	2185	2185	2185	0
713	20240522	094600	436245	2185	2185	2185	2185	0
714	20240522	094500	436245	2185	2185	2185	2185	0
715	20240522	094400	436245	2185	2185	2185	2185	0
716	20240522	094300	436245	2185	2185	2185	2185	0
717	20240522	094200	436245	2185	2185	2185	2185	0
718	20240522	094100	436245	2185	2185	2185	2185	0
719	20240522	094000	436245	2185	2185	2185	2185	0
720	20240522	093900	436245	2185	2185	2185	2185	0
721	20240522	093800	436245	2185	2185	2185	2185	0
722	20240522	093700	436245	2185	2185	2185	2185	0
723	20240522	093600	436245	2185	2185	2185	2185	0
724	20240522	093500	436245	2185	2185	2185	2185	0
725	20240522	093400	436245	2185	2185	2185	2185	0
726	20240522	093300	436245	2185	2185	2185	2185	0
727	20240522	093200	436245	2185	2185	2185	2185	0
728	20240522	093100	436245	2185	2185	2185	2185	0
729	20240522	093000	436245	2185	2185	2185	2185	0
730	20240522	092900	436245	2185	2185	2185	2185	0
731	20240522	092800	436245	2185	2185	2185	2185	0
732	20240522	092700	436245	2185	2185	2185	2185	0
733	20240522	092600	436245	2185	2185	2185	2185	0
734	20240522	092500	436245	2185	2185	2185	2185	0
735	20240522	092400	436245	2185	2185	2185	2185	0
736	20240522	092300	436245	2185	2185	2185	2185	0
737	20240522	092200	436245	2185	2185	2185	2185	0
738	20240522	092100	436245	2185	2185	2185	2185	0
739	20240522	092000	436245	2185	2185	2185	2185	0
740	20240522	091900	436245	2185	2185	2185	2185	0
741	20240522	091800	436245	2185	2185	2185	2185	0
742	20240522	091700	436245	2185	2185	2185	2185	0
743	20240522	091600	436245	2185	2185	2185	2185	0
744	20240522	091500	436245	2185	2185	2185	2185	0
745	20240522	091400	436245	2185	2185	2185	2185	0
746	20240522	091300	436245	2185	2185	2185	2185	0
747	20240522	091200	436245	2185	2185	2185	2185	0
748	20240522	091100	436245	2185	2185	2185	2185	1
749	20240522	091000	434060	2170	2175	2175	2170	200
750	20240522	090900	0	2175	2175	2175	2175	0
751	20240522	090800	0	2175	2175	2175	2175	0
752	20240522	090700	0	2175	2175	2175	2175	0
753	20240522	090600	0	2175	2175	2175	2175	0
754	20240522	090500	0	2175	2175	2175	2175	0
755	20240522	090400	0	2175	2175	2175	2175	0
756	20240522	090300	0	2175	2175	2175	2175	0
757	20240522	090200	0	2175	2175	2175	2175	0
758	20240522	090100	0	2175	2175	2175	2175	0
759	20240522	090000	0	2175	2175	2175	2175	0