KissMeData/408920/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212300	30275615	2420	2420	2420	2420	533
3	20240523	212200	30275615	2420	2420	2420	2420	0
4	20240523	212100	30275615	2420	2420	2420	2420	0
5	20240523	212000	30275615	2420	2420	2420	2420	0
6	20240523	211900	30275615	2420	2420	2420	2420	0
7	20240523	211800	30275615	2420	2420	2420	2420	0
8	20240523	211700	30275615	2420	2420	2420	2420	0
9	20240523	211600	30275615	2420	2420	2420	2420	0
10	20240523	211500	30275615	2420	2420	2420	2420	0
11	20240523	211400	30275615	2420	2420	2420	2420	0
12	20240523	211300	30275615	2420	2420	2420	2420	0
13	20240523	211200	30275615	2420	2420	2420	2420	0
14	20240523	211100	30275615	2420	2420	2420	2420	0
15	20240523	211000	30275615	2420	2420	2420	2420	0
16	20240523	210900	30275615	2420	2420	2420	2420	0
17	20240523	210800	30275615	2420	2420	2420	2420	0
18	20240523	210700	30275615	2420	2420	2420	2420	0
19	20240523	210600	30275615	2420	2420	2420	2420	0
20	20240523	210500	30275615	2420	2420	2420	2420	0
21	20240523	210400	30275615	2420	2420	2420	2420	0
22	20240523	210300	30275615	2420	2420	2420	2420	0
23	20240523	210200	30275615	2420	2420	2420	2420	0
24	20240523	210100	30275615	2420	2420	2420	2420	0
25	20240523	210000	30275615	2420	2420	2420	2420	0
26	20240523	205900	30275615	2420	2420	2420	2420	0
27	20240523	205800	30275615	2420	2420	2420	2420	0
28	20240523	205700	30275615	2420	2420	2420	2420	0
29	20240523	205600	30275615	2420	2420	2420	2420	0
30	20240523	205500	30275615	2420	2420	2420	2420	0
31	20240523	205400	30275615	2420	2420	2420	2420	0
32	20240523	205300	30275615	2420	2420	2420	2420	533
33	20240523	205200	30275615	2420	2420	2420	2420	0
34	20240523	205100	30275615	2420	2420	2420	2420	0
35	20240523	205000	30275615	2420	2420	2420	2420	0
36	20240523	204900	30275615	2420	2420	2420	2420	0
37	20240523	204800	30275615	2420	2420	2420	2420	0
38	20240523	204700	30275615	2420	2420	2420	2420	0
39	20240523	204600	30275615	2420	2420	2420	2420	0
40	20240523	204500	30275615	2420	2420	2420	2420	0
41	20240523	204400	30275615	2420	2420	2420	2420	0
42	20240523	204300	30275615	2420	2420	2420	2420	0
43	20240523	204200	30275615	2420	2420	2420	2420	0
44	20240523	204100	30275615	2420	2420	2420	2420	0
45	20240523	204000	30275615	2420	2420	2420	2420	0
46	20240523	203900	30275615	2420	2420	2420	2420	0
47	20240523	203800	30275615	2420	2420	2420	2420	0
48	20240523	203700	30275615	2420	2420	2420	2420	0
49	20240523	203600	30275615	2420	2420	2420	2420	0
50	20240523	203500	30275615	2420	2420	2420	2420	0
51	20240523	203400	30275615	2420	2420	2420	2420	0
52	20240523	203300	30275615	2420	2420	2420	2420	0
53	20240523	203200	30275615	2420	2420	2420	2420	0
54	20240523	203100	30275615	2420	2420	2420	2420	0
55	20240523	203000	30275615	2420	2420	2420	2420	0
56	20240523	202900	30275615	2420	2420	2420	2420	0
57	20240523	202800	30275615	2420	2420	2420	2420	0
58	20240523	202700	30275615	2420	2420	2420	2420	0
59	20240523	202600	30275615	2420	2420	2420	2420	0
60	20240523	202500	30275615	2420	2420	2420	2420	0
61	20240523	202400	30275615	2420	2420	2420	2420	0
62	20240523	202300	30275615	2420	2420	2420	2420	533
63	20240523	202200	30275615	2420	2420	2420	2420	0
64	20240523	202100	30275615	2420	2420	2420	2420	0
65	20240523	202000	30275615	2420	2420	2420	2420	0
66	20240523	201900	30275615	2420	2420	2420	2420	0
67	20240523	201800	30275615	2420	2420	2420	2420	0
68	20240523	201700	30275615	2420	2420	2420	2420	0
69	20240523	201600	30275615	2420	2420	2420	2420	0
70	20240523	201500	30275615	2420	2420	2420	2420	0
71	20240523	201400	30275615	2420	2420	2420	2420	0
72	20240523	201300	30275615	2420	2420	2420	2420	0
73	20240523	201200	30275615	2420	2420	2420	2420	0
74	20240523	201100	30275615	2420	2420	2420	2420	0
75	20240523	201000	30275615	2420	2420	2420	2420	0
76	20240523	200900	30275615	2420	2420	2420	2420	0
77	20240523	200800	30275615	2420	2420	2420	2420	0
78	20240523	200700	30275615	2420	2420	2420	2420	0
79	20240523	200600	30275615	2420	2420	2420	2420	0
80	20240523	200500	30275615	2420	2420	2420	2420	0
81	20240523	200400	30275615	2420	2420	2420	2420	0
82	20240523	200300	30275615	2420	2420	2420	2420	0
83	20240523	200200	30275615	2420	2420	2420	2420	0
84	20240523	200100	30275615	2420	2420	2420	2420	0
85	20240523	200000	30275615	2420	2420	2420	2420	0
86	20240523	195900	30275615	2420	2420	2420	2420	0
87	20240523	195800	30275615	2420	2420	2420	2420	0
88	20240523	195700	30275615	2420	2420	2420	2420	0
89	20240523	195600	30275615	2420	2420	2420	2420	0
90	20240523	195500	30275615	2420	2420	2420	2420	0
91	20240523	195400	30275615	2420	2420	2420	2420	0
92	20240523	195300	30275615	2420	2420	2420	2420	533
93	20240523	195200	30275615	2420	2420	2420	2420	0
94	20240523	195100	30275615	2420	2420	2420	2420	0
95	20240523	195000	30275615	2420	2420	2420	2420	0
96	20240523	194900	30275615	2420	2420	2420	2420	0
97	20240523	194800	30275615	2420	2420	2420	2420	0
98	20240523	194700	30275615	2420	2420	2420	2420	0
99	20240523	194600	30275615	2420	2420	2420	2420	0
100	20240523	194500	30275615	2420	2420	2420	2420	0
101	20240523	194400	30275615	2420	2420	2420	2420	0
102	20240523	194300	30275615	2420	2420	2420	2420	0
103	20240523	194200	30275615	2420	2420	2420	2420	0
104	20240523	194100	30275615	2420	2420	2420	2420	0
105	20240523	194000	30275615	2420	2420	2420	2420	0
106	20240523	193900	30275615	2420	2420	2420	2420	0
107	20240523	193800	30275615	2420	2420	2420	2420	0
108	20240523	193700	30275615	2420	2420	2420	2420	0
109	20240523	193600	30275615	2420	2420	2420	2420	0
110	20240523	193500	30275615	2420	2420	2420	2420	0
111	20240523	193400	30275615	2420	2420	2420	2420	0
112	20240523	193300	30275615	2420	2420	2420	2420	0
113	20240523	193200	30275615	2420	2420	2420	2420	0
114	20240523	193100	30275615	2420	2420	2420	2420	0
115	20240523	193000	30275615	2420	2420	2420	2420	0
116	20240523	192900	30275615	2420	2420	2420	2420	0
117	20240523	192800	30275615	2420	2420	2420	2420	0
118	20240523	192700	30275615	2420	2420	2420	2420	0
119	20240523	192600	30275615	2420	2420	2420	2420	0
120	20240523	192500	30275615	2420	2420	2420	2420	0
121	20240523	192400	30275615	2420	2420	2420	2420	0
122	20240523	192300	30275615	2420	2420	2420	2420	533
123	20240523	192200	30275615	2420	2420	2420	2420	0
124	20240523	192100	30275615	2420	2420	2420	2420	0
125	20240523	192000	30275615	2420	2420	2420	2420	0
126	20240523	191900	30275615	2420	2420	2420	2420	0
127	20240523	191800	30275615	2420	2420	2420	2420	0
128	20240523	191700	30275615	2420	2420	2420	2420	0
129	20240523	191600	30275615	2420	2420	2420	2420	0
130	20240523	191500	30275615	2420	2420	2420	2420	0
131	20240523	191400	30275615	2420	2420	2420	2420	0
132	20240523	191300	30275615	2420	2420	2420	2420	0
133	20240523	191200	30275615	2420	2420	2420	2420	0
134	20240523	191100	30275615	2420	2420	2420	2420	0
135	20240523	191000	30275615	2420	2420	2420	2420	0
136	20240523	190900	30275615	2420	2420	2420	2420	0
137	20240523	190800	30275615	2420	2420	2420	2420	0
138	20240523	190700	30275615	2420	2420	2420	2420	0
139	20240523	190600	30275615	2420	2420	2420	2420	0
140	20240523	190500	30275615	2420	2420	2420	2420	0
141	20240523	190400	30275615	2420	2420	2420	2420	0
142	20240523	190300	30275615	2420	2420	2420	2420	0
143	20240523	190200	30275615	2420	2420	2420	2420	0
144	20240523	190100	30275615	2420	2420	2420	2420	0
145	20240523	190000	30275615	2420	2420	2420	2420	0
146	20240523	185900	30275615	2420	2420	2420	2420	0
147	20240523	185800	30275615	2420	2420	2420	2420	0
148	20240523	185700	30275615	2420	2420	2420	2420	0
149	20240523	185600	30275615	2420	2420	2420	2420	0
150	20240523	185500	30275615	2420	2420	2420	2420	0
151	20240523	185400	30275615	2420	2420	2420	2420	0
152	20240523	185300	30275615	2420	2420	2420	2420	533
153	20240523	185200	30275615	2420	2420	2420	2420	0
154	20240523	185100	30275615	2420	2420	2420	2420	0
155	20240523	185000	30275615	2420	2420	2420	2420	0
156	20240523	184900	30275615	2420	2420	2420	2420	0
157	20240523	184800	30275615	2420	2420	2420	2420	0
158	20240523	184700	30275615	2420	2420	2420	2420	0
159	20240523	184600	30275615	2420	2420	2420	2420	0
160	20240523	184500	30275615	2420	2420	2420	2420	0
161	20240523	184400	30275615	2420	2420	2420	2420	0
162	20240523	184300	30275615	2420	2420	2420	2420	0
163	20240523	184200	30275615	2420	2420	2420	2420	0
164	20240523	184100	30275615	2420	2420	2420	2420	0
165	20240523	184000	30275615	2420	2420	2420	2420	0
166	20240523	183900	30275615	2420	2420	2420	2420	0
167	20240523	183800	30275615	2420	2420	2420	2420	0
168	20240523	183700	30275615	2420	2420	2420	2420	0
169	20240523	183600	30275615	2420	2420	2420	2420	0
170	20240523	183500	30275615	2420	2420	2420	2420	0
171	20240523	183400	30275615	2420	2420	2420	2420	0
172	20240523	183300	30275615	2420	2420	2420	2420	0
173	20240523	183200	30275615	2420	2420	2420	2420	0
174	20240523	183100	30275615	2420	2420	2420	2420	0
175	20240523	183000	30275615	2420	2420	2420	2420	0
176	20240523	182900	30275615	2420	2420	2420	2420	0
177	20240523	182800	30275615	2420	2420	2420	2420	0
178	20240523	182700	30275615	2420	2420	2420	2420	0
179	20240523	182600	30275615	2420	2420	2420	2420	0
180	20240523	182500	30275615	2420	2420	2420	2420	0
181	20240523	182400	30275615	2420	2420	2420	2420	0
182	20240523	182300	30275615	2420	2420	2420	2420	533
183	20240523	182200	30275615	2420	2420	2420	2420	0
184	20240523	182100	30275615	2420	2420	2420	2420	0
185	20240523	182000	30275615	2420	2420	2420	2420	0
186	20240523	181900	30275615	2420	2420	2420	2420	0
187	20240523	181800	30275615	2420	2420	2420	2420	0
188	20240523	181700	30275615	2420	2420	2420	2420	0
189	20240523	181600	30275615	2420	2420	2420	2420	0
190	20240523	181500	30275615	2420	2420	2420	2420	0
191	20240523	181400	30275615	2420	2420	2420	2420	0
192	20240523	181300	30275615	2420	2420	2420	2420	0
193	20240523	181200	30275615	2420	2420	2420	2420	0
194	20240523	181100	30275615	2420	2420	2420	2420	0
195	20240523	181000	30275615	2420	2420	2420	2420	0
196	20240523	180900	30275615	2420	2420	2420	2420	0
197	20240523	180800	30275615	2420	2420	2420	2420	0
198	20240523	180700	30275615	2420	2420	2420	2420	0
199	20240523	180600	30275615	2420	2420	2420	2420	0
200	20240523	180500	30275615	2420	2420	2420	2420	0
201	20240523	180400	30275615	2420	2420	2420	2420	0
202	20240523	180300	30275615	2420	2420	2420	2420	0
203	20240523	180200	30275615	2420	2420	2420	2420	0
204	20240523	180100	30275615	2420	2420	2420	2420	0
205	20240523	180000	30275615	2420	2420	2420	2420	0
206	20240523	175900	30275615	2420	2420	2420	2420	0
207	20240523	175800	30275615	2420	2420	2420	2420	0
208	20240523	175700	30275615	2420	2420	2420	2420	0
209	20240523	175600	30275615	2420	2420	2420	2420	0
210	20240523	175500	30275615	2420	2420	2420	2420	0
211	20240523	175400	30275615	2420	2420	2420	2420	0
212	20240523	175300	30275615	2420	2420	2420	2420	533
213	20240523	175200	30275615	2420	2420	2420	2420	0
214	20240523	175100	30275615	2420	2420	2420	2420	0
215	20240523	175000	30275615	2420	2420	2420	2420	0
216	20240523	174900	30275615	2420	2420	2420	2420	0
217	20240523	174800	30275615	2420	2420	2420	2420	0
218	20240523	174700	30275615	2420	2420	2420	2420	0
219	20240523	174600	30275615	2420	2420	2420	2420	0
220	20240523	174500	30275615	2420	2420	2420	2420	0
221	20240523	174400	30275615	2420	2420	2420	2420	0
222	20240523	174300	30275615	2420	2420	2420	2420	0
223	20240523	174200	30275615	2420	2420	2420	2420	0
224	20240523	174100	30275615	2420	2420	2420	2420	0
225	20240523	174000	30275615	2420	2420	2420	2420	0
226	20240523	173900	30275615	2420	2420	2420	2420	0
227	20240523	173800	30275615	2420	2420	2420	2420	0
228	20240523	173700	30275615	2420	2420	2420	2420	0
229	20240523	173600	30275615	2420	2420	2420	2420	0
230	20240523	173500	30275615	2420	2420	2420	2420	0
231	20240523	173400	30275615	2420	2420	2420	2420	0
232	20240523	173300	30275615	2420	2420	2420	2420	0
233	20240523	173200	30275615	2420	2420	2420	2420	0
234	20240523	173100	30275615	2420	2420	2420	2420	0
235	20240523	173000	30275615	2420	2420	2420	2420	0
236	20240523	172900	30275615	2420	2420	2420	2420	0
237	20240523	172800	30275615	2420	2420	2420	2420	0
238	20240523	172700	30275615	2420	2420	2420	2420	0
239	20240523	172600	30275615	2420	2420	2420	2420	0
240	20240523	172500	30275615	2420	2420	2420	2420	0
241	20240523	172400	30275615	2420	2420	2420	2420	0
242	20240523	172300	30275615	2420	2420	2420	2420	533
243	20240523	172200	30275615	2420	2420	2420	2420	0
244	20240523	172100	30275615	2420	2420	2420	2420	0
245	20240523	172000	30275615	2420	2420	2420	2420	0
246	20240523	171900	30275615	2420	2420	2420	2420	0
247	20240523	171800	30275615	2420	2420	2420	2420	0
248	20240523	171700	30275615	2420	2420	2420	2420	0
249	20240523	171600	30275615	2420	2420	2420	2420	0
250	20240523	171500	30275615	2420	2420	2420	2420	0
251	20240523	171400	30275615	2420	2420	2420	2420	0
252	20240523	171300	30275615	2420	2420	2420	2420	0
253	20240523	171200	30275615	2420	2420	2420	2420	0
254	20240523	171100	30275615	2420	2420	2420	2420	0
255	20240523	171000	30275615	2420	2420	2420	2420	0
256	20240523	170900	30275615	2420	2420	2420	2420	0
257	20240523	170800	30275615	2420	2420	2420	2420	0
258	20240523	170700	30275615	2420	2420	2420	2420	0
259	20240523	170600	30275615	2420	2420	2420	2420	0
260	20240523	170500	30275615	2420	2420	2420	2420	0
261	20240523	170400	30275615	2420	2420	2420	2420	0
262	20240523	170300	30275615	2420	2420	2420	2420	0
263	20240523	170200	30275615	2420	2420	2420	2420	0
264	20240523	170100	30275615	2420	2420	2420	2420	0
265	20240523	170000	30275615	2420	2420	2420	2420	0
266	20240523	165900	30275615	2420	2420	2420	2420	0
267	20240523	165800	30275615	2420	2420	2420	2420	0
268	20240523	165700	30275615	2420	2420	2420	2420	0
269	20240523	165600	30275615	2420	2420	2420	2420	0
270	20240523	165500	30275615	2420	2420	2420	2420	0
271	20240523	165400	30275615	2420	2420	2420	2420	0
272	20240523	165300	30275615	2420	2420	2420	2420	533
273	20240523	165200	30275615	2420	2420	2420	2420	0
274	20240523	165100	30275615	2420	2420	2420	2420	0
275	20240523	165000	30275615	2420	2420	2420	2420	0
276	20240523	164900	30275615	2420	2420	2420	2420	0
277	20240523	164800	30275615	2420	2420	2420	2420	0
278	20240523	164700	30275615	2420	2420	2420	2420	0
279	20240523	164600	30275615	2420	2420	2420	2420	0
280	20240523	164500	30275615	2420	2420	2420	2420	0
281	20240523	164400	30275615	2420	2420	2420	2420	0
282	20240523	164300	30275615	2420	2420	2420	2420	0
283	20240523	164200	30275615	2420	2420	2420	2420	0
284	20240523	164100	30275615	2420	2420	2420	2420	0
285	20240523	164000	30275615	2420	2420	2420	2420	0
286	20240523	163900	30275615	2420	2420	2420	2420	0
287	20240523	163800	30275615	2420	2420	2420	2420	0
288	20240523	163700	30275615	2420	2420	2420	2420	0
289	20240523	163600	30275615	2420	2420	2420	2420	0
290	20240523	163500	30275615	2420	2420	2420	2420	0
291	20240523	163400	30275615	2420	2420	2420	2420	0
292	20240523	163300	30275615	2420	2420	2420	2420	0
293	20240523	163200	30275615	2420	2420	2420	2420	0
294	20240523	163100	30275615	2420	2420	2420	2420	0
295	20240523	163000	30275615	2420	2420	2420	2420	0
296	20240523	162900	30275615	2420	2420	2420	2420	0
297	20240523	162800	30275615	2420	2420	2420	2420	0
298	20240523	162700	30275615	2420	2420	2420	2420	0
299	20240523	162600	30275615	2420	2420	2420	2420	0
300	20240523	162500	30275615	2420	2420	2420	2420	0
301	20240523	162400	30275615	2420	2420	2420	2420	0
302	20240523	162300	30275615	2420	2420	2420	2420	533
303	20240523	162200	30275615	2420	2420	2420	2420	0
304	20240523	162100	30275615	2420	2420	2420	2420	0
305	20240523	162000	30275615	2420	2420	2420	2420	0
306	20240523	161900	30275615	2420	2420	2420	2420	0
307	20240523	161800	30275615	2420	2420	2420	2420	0
308	20240523	161700	30275615	2420	2420	2420	2420	0
309	20240523	161600	30275615	2420	2420	2420	2420	0
310	20240523	161500	30275615	2420	2420	2420	2420	0
311	20240523	161400	30275615	2420	2420	2420	2420	0
312	20240523	161300	30275615	2420	2420	2420	2420	0
313	20240523	161200	30275615	2420	2420	2420	2420	0
314	20240523	161100	30275615	2420	2420	2420	2420	0
315	20240523	161000	30275615	2420	2420	2420	2420	0
316	20240523	160900	30275615	2420	2420	2420	2420	0
317	20240523	160800	30275615	2420	2420	2420	2420	0
318	20240523	160700	30275615	2420	2420	2420	2420	0
319	20240523	160600	30275615	2420	2420	2420	2420	0
320	20240523	160500	30275615	2420	2420	2420	2420	0
321	20240523	160400	30275615	2420	2420	2420	2420	0
322	20240523	160300	30275615	2420	2420	2420	2420	0
323	20240523	160200	30275615	2420	2420	2420	2420	0
324	20240523	160100	30275615	2420	2420	2420	2420	0
325	20240523	160000	30275615	2420	2420	2420	2420	0
326	20240523	155900	30275615	2420	2420	2420	2420	0
327	20240523	155800	30275615	2420	2420	2420	2420	0
328	20240523	155700	30275615	2420	2420	2420	2420	0
329	20240523	155600	30275615	2420	2420	2420	2420	0
330	20240523	155500	30275615	2420	2420	2420	2420	0
331	20240523	155400	30275615	2420	2420	2420	2420	0
332	20240523	155300	30275615	2420	2420	2420	2420	533
333	20240523	155200	30275615	2420	2420	2420	2420	0
334	20240523	155100	30275615	2420	2420	2420	2420	0
335	20240523	155000	30275615	2420	2420	2420	2420	0
336	20240523	154900	30275615	2420	2420	2420	2420	0
337	20240523	154800	30275615	2420	2420	2420	2420	0
338	20240523	154700	30275615	2420	2420	2420	2420	0
339	20240523	154600	30275615	2420	2420	2420	2420	0
340	20240523	154500	30275615	2420	2420	2420	2420	0
341	20240523	154400	30275615	2420	2420	2420	2420	0
342	20240523	154300	30275615	2420	2420	2420	2420	0
343	20240523	154200	30275615	2420	2420	2420	2420	0
344	20240523	154100	30275615	2420	2420	2420	2420	0
345	20240523	154000	30275615	2420	2420	2420	2420	0
346	20240523	153900	30275615	2420	2420	2420	2420	0
347	20240523	153800	30275615	2420	2420	2420	2420	0
348	20240523	153700	30275615	2420	2420	2420	2420	0
349	20240523	153600	30275615	2420	2420	2420	2420	0
350	20240523	153500	30275615	2420	2420	2420	2420	0
351	20240523	153400	30275615	2420	2420	2420	2420	0
352	20240523	153300	30275615	2420	2420	2420	2420	0
353	20240523	153200	30275615	2420	2420	2420	2420	0
354	20240523	153100	30275615	2420	2420	2420	2420	0
355	20240523	153000	30275615	2420	2420	2420	2420	533
356	20240523	152900	28985755	2420	2420	2420	2420	0
357	20240523	152800	28985755	2420	2420	2420	2420	0
358	20240523	152700	28985755	2420	2420	2420	2420	0
359	20240523	152600	28985755	2420	2420	2420	2420	0
360	20240523	152500	28985755	2420	2420	2420	2420	0
361	20240523	152400	28985755	2420	2420	2420	2420	0
362	20240523	152300	28985755	2420	2420	2420	2420	0
363	20240523	152200	28985755	2420	2420	2420	2420	0
364	20240523	152100	28985755	2420	2420	2420	2420	0
365	20240523	152000	28985755	2420	2420	2420	2420	0
366	20240523	151900	28985755	2420	2420	2420	2420	0
367	20240523	151800	28985755	2420	2420	2420	2420	0
368	20240523	151700	28985755	2420	2420	2420	2420	10
369	20240523	151600	28961555	2420	2415	2420	2415	5
370	20240523	151500	28949475	2405	2405	2405	2405	20
371	20240523	151400	28901375	2420	2420	2420	2420	0
372	20240523	151300	28901375	2420	2420	2420	2420	0
373	20240523	151200	28901375	2420	2420	2420	2420	0
374	20240523	151100	28901375	2420	2420	2420	2420	0
375	20240523	151000	28901375	2420	2420	2420	2420	0
376	20240523	150900	28901375	2420	2420	2420	2420	4
377	20240523	150800	28891695	2410	2410	2410	2410	43
378	20240523	150700	28788065	2410	2410	2410	2410	0
379	20240523	150600	28788065	2410	2410	2410	2410	457
380	20240523	150500	27686695	2425	2425	2425	2425	0
381	20240523	150400	27686695	2425	2425	2425	2425	0
382	20240523	150300	27686695	2425	2425	2425	2425	0
383	20240523	150200	27686695	2425	2420	2425	2420	10
384	20240523	150100	27662490	2420	2420	2420	2420	0
385	20240523	150000	27662490	2420	2420	2420	2420	826
386	20240523	145900	25663570	2420	2420	2420	2420	0
387	20240523	145800	25663570	2420	2420	2420	2420	0
388	20240523	145700	25663570	2420	2415	2420	2410	85
389	20240523	145600	25458675	2420	2420	2420	2420	0
390	20240523	145500	25458675	2420	2420	2420	2420	0
391	20240523	145400	25458675	2420	2420	2420	2420	0
392	20240523	145300	25458675	2420	2420	2420	2420	0
393	20240523	145200	25458675	2420	2420	2420	2420	0
394	20240523	145100	25458675	2420	2415	2420	2415	879
395	20240523	145000	23335885	2420	2420	2420	2420	0
396	20240523	144900	23335885	2420	2420	2420	2420	0
397	20240523	144800	23335885	2420	2420	2420	2420	0
398	20240523	144700	23335885	2420	2420	2420	2420	0
399	20240523	144600	23335885	2420	2420	2420	2420	0
400	20240523	144500	23335885	2420	2420	2420	2420	0
401	20240523	144400	23335885	2420	2420	2420	2420	0
402	20240523	144300	23335885	2420	2420	2420	2420	0
403	20240523	144200	23335885	2420	2420	2420	2420	0
404	20240523	144100	23335885	2420	2420	2420	2420	0
405	20240523	144000	23335885	2420	2420	2420	2420	0
406	20240523	143900	23335885	2420	2420	2420	2420	0
407	20240523	143800	23335885	2420	2420	2420	2420	0
408	20240523	143700	23335885	2420	2420	2420	2420	0
409	20240523	143600	23335885	2420	2420	2420	2420	0
410	20240523	143500	23335885	2420	2420	2420	2420	0
411	20240523	143400	23335885	2420	2420	2420	2420	0
412	20240523	143300	23335885	2420	2420	2420	2420	0
413	20240523	143200	23335885	2420	2420	2420	2420	0
414	20240523	143100	23335885	2420	2420	2420	2420	0
415	20240523	143000	23335885	2420	2420	2420	2420	0
416	20240523	142900	23335885	2420	2420	2420	2420	0
417	20240523	142800	23335885	2420	2420	2420	2420	0
418	20240523	142700	23335885	2420	2420	2420	2420	0
419	20240523	142600	23335885	2420	2420	2420	2420	0
420	20240523	142500	23335885	2420	2420	2420	2420	0
421	20240523	142400	23335885	2420	2420	2420	2420	0
422	20240523	142300	23335885	2420	2420	2420	2420	0
423	20240523	142200	23335885	2420	2420	2420	2420	0
424	20240523	142100	23335885	2420	2420	2420	2420	0
425	20240523	142000	23335885	2420	2420	2420	2420	0
426	20240523	141900	23335885	2420	2420	2420	2420	0
427	20240523	141800	23335885	2420	2420	2420	2420	0
428	20240523	141700	23335885	2420	2420	2420	2420	0
429	20240523	141600	23335885	2420	2420	2420	2420	571
430	20240523	141500	21954065	2425	2425	2425	2425	0
431	20240523	141400	21954065	2425	2425	2425	2425	0
432	20240523	141300	21954065	2425	2425	2425	2425	0
433	20240523	141200	21954065	2425	2425	2425	2425	0
434	20240523	141100	21954065	2425	2425	2425	2425	0
435	20240523	141000	21954065	2425	2425	2425	2425	0
436	20240523	140900	21954065	2425	2425	2425	2425	0
437	20240523	140800	21954065	2425	2425	2425	2425	0
438	20240523	140700	21954065	2425	2425	2425	2425	0
439	20240523	140600	21954065	2425	2425	2425	2425	0
440	20240523	140500	21954065	2425	2425	2425	2425	0
441	20240523	140400	21954065	2425	2425	2425	2425	69
442	20240523	140300	21786740	2425	2425	2425	2425	0
443	20240523	140200	21786740	2425	2420	2425	2420	503
444	20240523	140100	20569465	2425	2425	2425	2425	1
445	20240523	140000	20567040	2420	2420	2420	2420	429
446	20240523	135900	19528860	2420	2420	2420	2420	0
447	20240523	135800	19528860	2420	2420	2420	2420	0
448	20240523	135700	19528860	2420	2420	2420	2420	1
449	20240523	135600	19526440	2415	2415	2415	2415	452
450	20240523	135500	18434860	2405	2405	2405	2405	5
451	20240523	135400	18422835	2415	2415	2415	2415	0
452	20240523	135300	18422835	2415	2415	2415	2415	0
453	20240523	135200	18422835	2415	2415	2415	2415	0
454	20240523	135100	18422835	2415	2415	2415	2415	0
455	20240523	135000	18422835	2415	2415	2415	2415	0
456	20240523	134900	18422835	2415	2415	2415	2415	0
457	20240523	134800	18422835	2415	2415	2415	2415	0
458	20240523	134700	18422835	2415	2415	2415	2415	0
459	20240523	134600	18422835	2415	2415	2415	2415	0
460	20240523	134500	18422835	2415	2415	2415	2415	0
461	20240523	134400	18422835	2415	2415	2415	2415	0
462	20240523	134300	18422835	2415	2415	2415	2415	0
463	20240523	134200	18422835	2415	2415	2415	2415	0
464	20240523	134100	18422835	2415	2415	2415	2415	0
465	20240523	134000	18422835	2415	2415	2415	2415	0
466	20240523	133900	18422835	2415	2415	2415	2415	0
467	20240523	133800	18422835	2415	2415	2415	2415	0
468	20240523	133700	18422835	2415	2415	2415	2415	0
469	20240523	133600	18422835	2415	2415	2415	2415	0
470	20240523	133500	18422835	2415	2415	2415	2415	0
471	20240523	133400	18422835	2415	2415	2415	2415	0
472	20240523	133300	18422835	2415	2415	2415	2415	0
473	20240523	133200	18422835	2415	2415	2415	2415	0
474	20240523	133100	18422835	2415	2415	2415	2415	0
475	20240523	133000	18422835	2415	2415	2415	2415	0
476	20240523	132900	18422835	2415	2415	2415	2415	0
477	20240523	132800	18422835	2415	2415	2415	2415	0
478	20240523	132700	18422835	2415	2415	2415	2415	0
479	20240523	132600	18422835	2415	2415	2415	2415	0
480	20240523	132500	18422835	2415	2415	2415	2415	0
481	20240523	132400	18422835	2415	2415	2415	2415	0
482	20240523	132300	18422835	2415	2415	2415	2415	0
483	20240523	132200	18422835	2415	2415	2415	2415	35
484	20240523	132100	18338310	2415	2415	2415	2415	0
485	20240523	132000	18338310	2415	2415	2415	2415	0
486	20240523	131900	18338310	2415	2415	2415	2415	0
487	20240523	131800	18338310	2415	2415	2415	2415	0
488	20240523	131700	18338310	2415	2415	2415	2415	0
489	20240523	131600	18338310	2415	2415	2415	2415	0
490	20240523	131500	18338310	2415	2415	2415	2415	0
491	20240523	131400	18338310	2415	2415	2415	2415	0
492	20240523	131300	18338310	2415	2415	2415	2415	0
493	20240523	131200	18338310	2415	2415	2415	2415	0
494	20240523	131100	18338310	2415	2415	2415	2415	0
495	20240523	131000	18338310	2415	2415	2415	2415	0
496	20240523	130900	18338310	2415	2415	2415	2415	0
497	20240523	130800	18338310	2415	2415	2415	2415	0
498	20240523	130700	18338310	2415	2415	2415	2415	0
499	20240523	130600	18338310	2415	2415	2415	2415	0
500	20240523	130500	18338310	2415	2415	2415	2415	0
501	20240523	130400	18338310	2415	2415	2415	2415	0
502	20240523	130300	18338310	2415	2415	2415	2415	0
503	20240523	130200	18338310	2415	2415	2415	2415	0
504	20240523	130100	18338310	2415	2415	2415	2415	0
505	20240523	130000	18338310	2415	2415	2415	2415	0
506	20240523	125900	18338310	2415	2415	2415	2415	0
507	20240523	125800	18338310	2415	2415	2415	2415	0
508	20240523	125700	18338310	2415	2415	2415	2415	0
509	20240523	125600	18338310	2415	2415	2415	2415	0
510	20240523	125500	18338310	2415	2415	2415	2415	0
511	20240523	125400	18338310	2415	2415	2415	2415	0
512	20240523	125300	18338310	2415	2415	2415	2415	13
513	20240523	125200	18306915	2420	2420	2420	2420	0
514	20240523	125100	18306915	2420	2420	2420	2420	0
515	20240523	125000	18306915	2420	2420	2420	2420	0
516	20240523	124900	18306915	2420	2420	2420	2420	0
517	20240523	124800	18306915	2420	2420	2420	2420	0
518	20240523	124700	18306915	2420	2420	2420	2420	0
519	20240523	124600	18306915	2420	2420	2420	2420	0
520	20240523	124500	18306915	2420	2420	2420	2420	0
521	20240523	124400	18306915	2420	2420	2420	2420	0
522	20240523	124300	18306915	2420	2420	2420	2420	1
523	20240523	124200	18304495	2420	2420	2420	2420	0
524	20240523	124100	18304495	2420	2420	2420	2420	0
525	20240523	124000	18304495	2420	2420	2420	2420	0
526	20240523	123900	18304495	2420	2420	2420	2420	0
527	20240523	123800	18304495	2420	2420	2420	2420	0
528	20240523	123700	18304495	2420	2420	2420	2420	0
529	20240523	123600	18304495	2420	2420	2420	2420	0
530	20240523	123500	18304495	2420	2420	2420	2420	1
531	20240523	123400	18302075	2415	2415	2415	2415	0
532	20240523	123300	18302075	2415	2415	2415	2415	69
533	20240523	123200	18135440	2415	2415	2415	2415	0
534	20240523	123100	18135440	2415	2415	2415	2415	1
535	20240523	123000	18133025	2420	2420	2420	2420	0
536	20240523	122900	18133025	2420	2420	2420	2420	0
537	20240523	122800	18133025	2420	2420	2420	2420	0
538	20240523	122700	18133025	2420	2420	2420	2420	0
539	20240523	122600	18133025	2420	2420	2420	2420	0
540	20240523	122500	18133025	2420	2420	2420	2420	0
541	20240523	122400	18133025	2420	2420	2420	2420	0
542	20240523	122300	18133025	2420	2420	2420	2420	0
543	20240523	122200	18133025	2420	2420	2420	2420	0
544	20240523	122100	18133025	2420	2420	2420	2420	0
545	20240523	122000	18133025	2420	2420	2420	2420	0
546	20240523	121900	18133025	2420	2420	2420	2420	0
547	20240523	121800	18133025	2420	2420	2420	2420	0
548	20240523	121700	18133025	2420	2420	2420	2420	0
549	20240523	121600	18133025	2420	2420	2420	2420	0
550	20240523	121500	18133025	2420	2420	2420	2420	0
551	20240523	121400	18133025	2420	2420	2420	2420	0
552	20240523	121300	18133025	2420	2420	2420	2420	0
553	20240523	121200	18133025	2420	2420	2420	2420	0
554	20240523	121100	18133025	2420	2420	2420	2420	0
555	20240523	121000	18133025	2420	2420	2420	2420	0
556	20240523	120900	18133025	2420	2420	2420	2420	0
557	20240523	120800	18133025	2420	2420	2420	2420	0
558	20240523	120700	18133025	2420	2420	2420	2420	0
559	20240523	120600	18133025	2420	2420	2420	2420	0
560	20240523	120500	18133025	2420	2420	2420	2420	0
561	20240523	120400	18133025	2420	2420	2420	2420	0
562	20240523	120300	18133025	2420	2420	2420	2420	0
563	20240523	120200	18133025	2420	2420	2420	2420	0
564	20240523	120100	18133025	2420	2420	2420	2420	0
565	20240523	120000	18133025	2420	2420	2420	2420	0
566	20240523	115900	18133025	2420	2420	2420	2420	0
567	20240523	115800	18133025	2420	2420	2420	2420	0
568	20240523	115700	18133025	2420	2420	2420	2420	0
569	20240523	115600	18133025	2420	2420	2420	2420	0
570	20240523	115500	18133025	2420	2420	2420	2420	0
571	20240523	115400	18133025	2420	2420	2420	2420	0
572	20240523	115300	18133025	2420	2420	2420	2420	0
573	20240523	115200	18133025	2420	2420	2420	2420	0
574	20240523	115100	18133025	2420	2420	2420	2420	0
575	20240523	115000	18133025	2420	2420	2420	2420	0
576	20240523	114900	18133025	2420	2420	2420	2420	1
577	20240523	114800	18130605	2405	2405	2405	2405	400
578	20240523	114700	17168605	2420	2420	2420	2420	0
579	20240523	114600	17168605	2420	2420	2420	2420	0
580	20240523	114500	17168605	2420	2420	2420	2420	0
581	20240523	114400	17168605	2420	2420	2420	2420	0
582	20240523	114300	17168605	2420	2420	2420	2420	0
583	20240523	114200	17168605	2420	2420	2420	2420	0
584	20240523	114100	17168605	2420	2420	2420	2420	0
585	20240523	114000	17168605	2420	2420	2420	2420	0
586	20240523	113900	17168605	2420	2420	2420	2420	0
587	20240523	113800	17168605	2420	2420	2420	2420	0
588	20240523	113700	17168605	2420	2420	2420	2420	0
589	20240523	113600	17168605	2420	2420	2420	2420	0
590	20240523	113500	17168605	2420	2400	2420	2400	140
591	20240523	113400	16832585	2400	2400	2400	2400	261
592	20240523	113300	16206185	2420	2420	2420	2420	0
593	20240523	113200	16206185	2420	2420	2420	2420	0
594	20240523	113100	16206185	2420	2420	2420	2420	0
595	20240523	113000	16206185	2420	2420	2420	2420	0
596	20240523	112900	16206185	2420	2420	2420	2420	5
597	20240523	112800	16194085	2420	2420	2420	2420	0
598	20240523	112700	16194085	2420	2420	2420	2420	0
599	20240523	112600	16194085	2420	2420	2420	2420	0
600	20240523	112500	16194085	2420	2420	2420	2420	0
601	20240523	112400	16194085	2420	2420	2420	2420	0
602	20240523	112300	16194085	2420	2400	2420	2400	9
603	20240523	112200	16172420	2415	2415	2415	2415	0
604	20240523	112100	16172420	2415	2415	2415	2415	0
605	20240523	112000	16172420	2415	2415	2415	2415	0
606	20240523	111900	16172420	2415	2415	2415	2415	0
607	20240523	111800	16172420	2415	2415	2415	2415	0
608	20240523	111700	16172420	2415	2415	2415	2415	5
609	20240523	111600	16160345	2420	2420	2420	2420	0
610	20240523	111500	16160345	2420	2420	2420	2420	0
611	20240523	111400	16160345	2420	2420	2420	2420	0
612	20240523	111300	16160345	2420	2420	2420	2420	0
613	20240523	111200	16160345	2420	2420	2420	2420	0
614	20240523	111100	16160345	2420	2420	2420	2420	0
615	20240523	111000	16160345	2420	2420	2420	2420	0
616	20240523	110900	16160345	2420	2420	2420	2420	0
617	20240523	110800	16160345	2420	2415	2420	2415	70
618	20240523	110700	15991285	2405	2405	2405	2405	0
619	20240523	110600	15991285	2405	2405	2405	2405	0
620	20240523	110500	15991285	2405	2405	2405	2405	0
621	20240523	110400	15991285	2405	2405	2405	2405	40
622	20240523	110300	15895085	2415	2415	2415	2415	1
623	20240523	110200	15892670	2405	2405	2405	2405	5
624	20240523	110100	15880645	2425	2425	2425	2425	0
625	20240523	110000	15880645	2425	2425	2425	2425	0
626	20240523	105900	15880645	2425	2425	2425	2425	0
627	20240523	105800	15880645	2425	2425	2425	2425	0
628	20240523	105700	15880645	2425	2425	2425	2425	0
629	20240523	105600	15880645	2425	2425	2425	2425	0
630	20240523	105500	15880645	2425	2425	2425	2425	0
631	20240523	105400	15880645	2425	2425	2425	2425	0
632	20240523	105300	15880645	2425	2425	2425	2425	0
633	20240523	105200	15880645	2425	2425	2425	2425	0
634	20240523	105100	15880645	2425	2425	2425	2425	0
635	20240523	105000	15880645	2425	2425	2425	2425	0
636	20240523	104900	15880645	2425	2425	2425	2425	0
637	20240523	104800	15880645	2425	2425	2425	2425	0
638	20240523	104700	15880645	2425	2425	2425	2425	0
639	20240523	104600	15880645	2425	2425	2425	2425	0
640	20240523	104500	15880645	2425	2425	2425	2425	0
641	20240523	104400	15880645	2425	2425	2425	2425	0
642	20240523	104300	15880645	2425	2425	2425	2425	0
643	20240523	104200	15880645	2425	2425	2425	2425	0
644	20240523	104100	15880645	2425	2425	2425	2425	0
645	20240523	104000	15880645	2425	2425	2425	2425	0
646	20240523	103900	15880645	2425	2420	2425	2420	2
647	20240523	103800	15875800	2425	2425	2425	2425	0
648	20240523	103700	15875800	2425	2410	2425	2410	37
649	20240523	103600	15786600	2410	2420	2420	2405	286
650	20240523	103500	15096630	2430	2430	2430	2430	0
651	20240523	103400	15096630	2430	2430	2430	2430	0
652	20240523	103300	15096630	2430	2430	2430	2430	0
653	20240523	103200	15096630	2430	2430	2430	2430	0
654	20240523	103100	15096630	2430	2430	2430	2430	40
655	20240523	103000	14999430	2430	2430	2430	2430	0
656	20240523	102900	14999430	2430	2430	2430	2430	62
657	20240523	102800	14848770	2430	2420	2430	2420	446
658	20240523	102700	13769430	2420	2420	2420	2420	40
659	20240523	102600	13672630	2430	2430	2430	2430	0
660	20240523	102500	13672630	2430	2430	2430	2430	0
661	20240523	102400	13672630	2430	2430	2430	2430	0
662	20240523	102300	13672630	2430	2430	2430	2430	0
663	20240523	102200	13672630	2430	2430	2430	2430	0
664	20240523	102100	13672630	2430	2430	2430	2430	0
665	20240523	102000	13672630	2430	2430	2430	2430	0
666	20240523	101900	13672630	2430	2425	2430	2425	2
667	20240523	101800	13667775	2420	2420	2420	2420	1000
668	20240523	101700	11247775	2430	2430	2430	2430	3
669	20240523	101600	11240485	2420	2425	2425	2420	1465
670	20240523	101500	7694835	2430	2430	2430	2430	0
671	20240523	101400	7694835	2430	2430	2430	2430	1
672	20240523	101300	7692405	2430	2430	2430	2430	46
673	20240523	101200	7580625	2430	2430	2430	2430	0
674	20240523	101100	7580625	2430	2430	2430	2430	0
675	20240523	101000	7580625	2430	2430	2430	2430	0
676	20240523	100900	7580625	2430	2430	2430	2430	0
677	20240523	100800	7580625	2430	2425	2430	2425	103
678	20240523	100700	7330835	2430	2430	2430	2430	0
679	20240523	100600	7330835	2430	2430	2430	2430	52
680	20240523	100500	7204475	2430	2430	2430	2430	0
681	20240523	100400	7204475	2430	2430	2430	2430	1
682	20240523	100300	7202045	2425	2425	2425	2425	0
683	20240523	100200	7202045	2425	2425	2425	2425	0
684	20240523	100100	7202045	2425	2425	2425	2425	52
685	20240523	100000	7075945	2420	2420	2420	2420	0
686	20240523	095900	7075945	2420	2405	2420	2405	2509
687	20240523	095800	1017955	2405	2405	2405	2405	0
688	20240523	095700	1017955	2405	2405	2405	2405	0
689	20240523	095600	1017955	2405	2405	2405	2405	0
690	20240523	095500	1017955	2405	2405	2405	2405	0
691	20240523	095400	1017955	2405	2405	2405	2405	0
692	20240523	095300	1017955	2405	2405	2405	2405	2
693	20240523	095200	1013145	2405	2405	2405	2405	1
694	20240523	095100	1010740	2400	2400	2400	2400	0
695	20240523	095000	1010740	2400	2400	2400	2400	0
696	20240523	094900	1010740	2400	2400	2400	2400	10
697	20240523	094800	986740	2405	2405	2405	2405	0
698	20240523	094700	986740	2405	2405	2405	2405	0
699	20240523	094600	986740	2405	2405	2405	2405	0
700	20240523	094500	986740	2405	2405	2405	2405	0
701	20240523	094400	986740	2405	2405	2405	2405	0
702	20240523	094300	986740	2405	2405	2405	2405	0
703	20240523	094200	986740	2405	2405	2405	2405	0
704	20240523	094100	986740	2405	2405	2405	2405	0
705	20240523	094000	986740	2405	2405	2405	2405	0
706	20240523	093900	986740	2405	2405	2405	2405	0
707	20240523	093800	986740	2405	2405	2405	2405	0
708	20240523	093700	986740	2405	2405	2405	2405	35
709	20240523	093600	902565	2405	2405	2405	2405	0
710	20240523	093500	902565	2405	2405	2405	2405	0
711	20240523	093400	902565	2405	2405	2405	2405	0
712	20240523	093300	902565	2405	2405	2405	2405	0
713	20240523	093200	902565	2405	2405	2405	2405	0
714	20240523	093100	902565	2405	2405	2405	2405	0
715	20240523	093000	902565	2405	2405	2405	2405	0
716	20240523	092900	902565	2405	2405	2405	2405	61
717	20240523	092800	755860	2415	2415	2415	2415	0
718	20240523	092700	755860	2415	2415	2415	2415	0
719	20240523	092600	755860	2415	2415	2415	2415	0
720	20240523	092500	755860	2415	2415	2415	2415	0
721	20240523	092400	755860	2415	2415	2415	2415	0
722	20240523	092300	755860	2415	2415	2415	2415	0
723	20240523	092200	755860	2415	2415	2415	2415	0
724	20240523	092100	755860	2415	2415	2415	2415	0
725	20240523	092000	755860	2415	2415	2415	2415	0
726	20240523	091900	755860	2415	2415	2415	2415	0
727	20240523	091800	755860	2415	2415	2415	2415	0
728	20240523	091700	755860	2415	2415	2415	2415	0
729	20240523	091600	755860	2415	2415	2415	2415	0
730	20240523	091500	755860	2415	2415	2415	2415	0
731	20240523	091400	755860	2415	2415	2415	2415	0
732	20240523	091300	755860	2415	2415	2415	2415	0
733	20240523	091200	755860	2415	2415	2415	2415	0
734	20240523	091100	755860	2415	2415	2415	2415	0
735	20240523	091000	755860	2415	2415	2415	2415	1
736	20240523	090900	753445	2400	2400	2400	2400	0
737	20240523	090800	753445	2400	2400	2400	2400	0
738	20240523	090700	753445	2400	2400	2400	2400	0
739	20240523	090600	753445	2400	2400	2400	2400	0
740	20240523	090500	753445	2400	2400	2400	2400	0
741	20240523	090400	753445	2400	2400	2400	2400	0
742	20240523	090300	753445	2400	2400	2400	2400	0
743	20240523	090200	753445	2400	2400	2400	2400	147
744	20240523	090100	400645	2395	2395	2395	2395	50
745	20240523	090000	280895	2400	2420	2420	2400	117