KissMeData/011150/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	185500	4258214160	4155	4155	4155	4155	141531
3	20240523	185400	4258214160	4155	4155	4155	4155	0
4	20240523	185300	4258214160	4155	4155	4155	4155	0
5	20240523	185200	4258214160	4155	4155	4155	4155	0
6	20240523	185100	4258214160	4155	4155	4155	4155	0
7	20240523	185000	4258214160	4155	4155	4155	4155	0
8	20240523	184900	4258214160	4155	4155	4155	4155	0
9	20240523	184800	4258214160	4155	4155	4155	4155	0
10	20240523	184700	4258214160	4155	4155	4155	4155	0
11	20240523	184600	4258214160	4155	4155	4155	4155	0
12	20240523	184500	4258214160	4155	4155	4155	4155	0
13	20240523	184400	4258214160	4155	4155	4155	4155	0
14	20240523	184300	4258214160	4155	4155	4155	4155	0
15	20240523	184200	4258214160	4155	4155	4155	4155	0
16	20240523	184100	4258214160	4155	4155	4155	4155	0
17	20240523	184000	4258214160	4155	4155	4155	4155	0
18	20240523	183900	4258214160	4155	4155	4155	4155	0
19	20240523	183800	4258214160	4155	4155	4155	4155	0
20	20240523	183700	4258214160	4155	4155	4155	4155	0
21	20240523	183600	4258214160	4155	4155	4155	4155	0
22	20240523	183500	4258214160	4155	4155	4155	4155	0
23	20240523	183400	4258214160	4155	4155	4155	4155	0
24	20240523	183300	4258214160	4155	4155	4155	4155	0
25	20240523	183200	4258214160	4155	4155	4155	4155	0
26	20240523	183100	4258214160	4155	4155	4155	4155	0
27	20240523	183000	4258214160	4155	4155	4155	4155	0
28	20240523	182900	4258214160	4155	4155	4155	4155	0
29	20240523	182800	4258214160	4155	4155	4155	4155	0
30	20240523	182700	4258214160	4155	4155	4155	4155	0
31	20240523	182600	4258214160	4155	4155	4155	4155	0
32	20240523	182500	4258214160	4155	4155	4155	4155	141531
33	20240523	182400	4258214160	4155	4155	4155	4155	0
34	20240523	182300	4258214160	4155	4155	4155	4155	0
35	20240523	182200	4258214160	4155	4155	4155	4155	0
36	20240523	182100	4258214160	4155	4155	4155	4155	0
37	20240523	182000	4258214160	4155	4155	4155	4155	0
38	20240523	181900	4258214160	4155	4155	4155	4155	0
39	20240523	181800	4258214160	4155	4155	4155	4155	0
40	20240523	181700	4258214160	4155	4155	4155	4155	0
41	20240523	181600	4258214160	4155	4155	4155	4155	0
42	20240523	181500	4258214160	4155	4155	4155	4155	0
43	20240523	181400	4258214160	4155	4155	4155	4155	0
44	20240523	181300	4258214160	4155	4155	4155	4155	0
45	20240523	181200	4258214160	4155	4155	4155	4155	0
46	20240523	181100	4258214160	4155	4155	4155	4155	0
47	20240523	181000	4258214160	4155	4155	4155	4155	0
48	20240523	180900	4258214160	4155	4155	4155	4155	0
49	20240523	180800	4258214160	4155	4155	4155	4155	0
50	20240523	180700	4258214160	4155	4155	4155	4155	0
51	20240523	180600	4258214160	4155	4155	4155	4155	0
52	20240523	180500	4258214160	4155	4155	4155	4155	0
53	20240523	180400	4258214160	4155	4155	4155	4155	0
54	20240523	180300	4258214160	4155	4155	4155	4155	0
55	20240523	180200	4258214160	4155	4155	4155	4155	0
56	20240523	180100	4258214160	4155	4155	4155	4155	0
57	20240523	180000	4258214160	4155	4155	4155	4155	0
58	20240523	175900	4258214160	4155	4155	4155	4155	0
59	20240523	175800	4258214160	4155	4155	4155	4155	0
60	20240523	175700	4258214160	4155	4155	4155	4155	0
61	20240523	175600	4258214160	4155	4155	4155	4155	0
62	20240523	175500	4258214160	4155	4155	4155	4155	141531
63	20240523	175400	4258214160	4155	4155	4155	4155	0
64	20240523	175300	4258214160	4155	4155	4155	4155	0
65	20240523	175200	4258214160	4155	4155	4155	4155	0
66	20240523	175100	4258214160	4155	4155	4155	4155	0
67	20240523	175000	4258214160	4155	4155	4155	4155	0
68	20240523	174900	4258214160	4155	4155	4155	4155	0
69	20240523	174800	4258214160	4155	4155	4155	4155	0
70	20240523	174700	4258214160	4155	4155	4155	4155	0
71	20240523	174600	4258214160	4155	4155	4155	4155	0
72	20240523	174500	4258214160	4155	4155	4155	4155	0
73	20240523	174400	4258214160	4155	4155	4155	4155	0
74	20240523	174300	4258214160	4155	4155	4155	4155	0
75	20240523	174200	4258214160	4155	4155	4155	4155	0
76	20240523	174100	4258214160	4155	4155	4155	4155	0
77	20240523	174000	4258214160	4155	4155	4155	4155	0
78	20240523	173900	4258214160	4155	4155	4155	4155	0
79	20240523	173800	4258214160	4155	4155	4155	4155	0
80	20240523	173700	4258214160	4155	4155	4155	4155	0
81	20240523	173600	4258214160	4155	4155	4155	4155	0
82	20240523	173500	4258214160	4155	4155	4155	4155	0
83	20240523	173400	4258214160	4155	4155	4155	4155	0
84	20240523	173300	4258214160	4155	4155	4155	4155	0
85	20240523	173200	4258214160	4155	4155	4155	4155	0
86	20240523	173100	4258214160	4155	4155	4155	4155	0
87	20240523	173000	4258214160	4155	4155	4155	4155	0
88	20240523	172900	4258214160	4155	4155	4155	4155	0
89	20240523	172800	4258214160	4155	4155	4155	4155	0
90	20240523	172700	4258214160	4155	4155	4155	4155	0
91	20240523	172600	4258214160	4155	4155	4155	4155	0
92	20240523	172500	4258214160	4155	4155	4155	4155	141531
93	20240523	172400	4258214160	4155	4155	4155	4155	0
94	20240523	172300	4258214160	4155	4155	4155	4155	0
95	20240523	172200	4258214160	4155	4155	4155	4155	0
96	20240523	172100	4258214160	4155	4155	4155	4155	0
97	20240523	172000	4258214160	4155	4155	4155	4155	0
98	20240523	171900	4258214160	4155	4155	4155	4155	0
99	20240523	171800	4258214160	4155	4155	4155	4155	0
100	20240523	171700	4258214160	4155	4155	4155	4155	0
101	20240523	171600	4258214160	4155	4155	4155	4155	0
102	20240523	171500	4258214160	4155	4155	4155	4155	0
103	20240523	171400	4258214160	4155	4155	4155	4155	0
104	20240523	171300	4258214160	4155	4155	4155	4155	0
105	20240523	171200	4258214160	4155	4155	4155	4155	0
106	20240523	171100	4258214160	4155	4155	4155	4155	0
107	20240523	171000	4258214160	4155	4155	4155	4155	0
108	20240523	170900	4258214160	4155	4155	4155	4155	0
109	20240523	170800	4258214160	4155	4155	4155	4155	0
110	20240523	170700	4258214160	4155	4155	4155	4155	0
111	20240523	170600	4258214160	4155	4155	4155	4155	0
112	20240523	170500	4258214160	4155	4155	4155	4155	0
113	20240523	170400	4258214160	4155	4155	4155	4155	0
114	20240523	170300	4258214160	4155	4155	4155	4155	0
115	20240523	170200	4258214160	4155	4155	4155	4155	0
116	20240523	170100	4258214160	4155	4155	4155	4155	0
117	20240523	170000	4258214160	4155	4155	4155	4155	0
118	20240523	165900	4258214160	4155	4155	4155	4155	0
119	20240523	165800	4258214160	4155	4155	4155	4155	0
120	20240523	165700	4258214160	4155	4155	4155	4155	0
121	20240523	165600	4258214160	4155	4155	4155	4155	0
122	20240523	165500	4258214160	4155	4155	4155	4155	141531
123	20240523	165400	4258214160	4155	4155	4155	4155	0
124	20240523	165300	4258214160	4155	4155	4155	4155	0
125	20240523	165200	4258214160	4155	4155	4155	4155	0
126	20240523	165100	4258214160	4155	4155	4155	4155	0
127	20240523	165000	4258214160	4155	4155	4155	4155	0
128	20240523	164900	4258214160	4155	4155	4155	4155	0
129	20240523	164800	4258214160	4155	4155	4155	4155	0
130	20240523	164700	4258214160	4155	4155	4155	4155	0
131	20240523	164600	4258214160	4155	4155	4155	4155	0
132	20240523	164500	4258214160	4155	4155	4155	4155	0
133	20240523	164400	4258214160	4155	4155	4155	4155	0
134	20240523	164300	4258214160	4155	4155	4155	4155	0
135	20240523	164200	4258214160	4155	4155	4155	4155	0
136	20240523	164100	4258214160	4155	4155	4155	4155	0
137	20240523	164000	4258214160	4155	4155	4155	4155	0
138	20240523	163900	4258214160	4155	4155	4155	4155	0
139	20240523	163800	4258214160	4155	4155	4155	4155	0
140	20240523	163700	4258214160	4155	4155	4155	4155	0
141	20240523	163600	4258214160	4155	4155	4155	4155	0
142	20240523	163500	4258214160	4155	4155	4155	4155	0
143	20240523	163400	4258214160	4155	4155	4155	4155	0
144	20240523	163300	4258214160	4155	4155	4155	4155	0
145	20240523	163200	4258214160	4155	4155	4155	4155	0
146	20240523	163100	4258214160	4155	4155	4155	4155	0
147	20240523	163000	4258214160	4155	4155	4155	4155	0
148	20240523	162900	4258214160	4155	4155	4155	4155	0
149	20240523	162800	4258214160	4155	4155	4155	4155	0
150	20240523	162700	4258214160	4155	4155	4155	4155	0
151	20240523	162600	4258214160	4155	4155	4155	4155	0
152	20240523	162500	4258214160	4155	4155	4155	4155	141531
153	20240523	162400	4258214160	4155	4155	4155	4155	0
154	20240523	162300	4258214160	4155	4155	4155	4155	0
155	20240523	162200	4258214160	4155	4155	4155	4155	0
156	20240523	162100	4258214160	4155	4155	4155	4155	0
157	20240523	162000	4258214160	4155	4155	4155	4155	0
158	20240523	161900	4258214160	4155	4155	4155	4155	0
159	20240523	161800	4258214160	4155	4155	4155	4155	0
160	20240523	161700	4258214160	4155	4155	4155	4155	0
161	20240523	161600	4258214160	4155	4155	4155	4155	0
162	20240523	161500	4258214160	4155	4155	4155	4155	0
163	20240523	161400	4258214160	4155	4155	4155	4155	0
164	20240523	161300	4258214160	4155	4155	4155	4155	0
165	20240523	161200	4258214160	4155	4155	4155	4155	0
166	20240523	161100	4258214160	4155	4155	4155	4155	0
167	20240523	161000	4258214160	4155	4155	4155	4155	0
168	20240523	160900	4258214160	4155	4155	4155	4155	0
169	20240523	160800	4258214160	4155	4155	4155	4155	0
170	20240523	160700	4258214160	4155	4155	4155	4155	0
171	20240523	160600	4258214160	4155	4155	4155	4155	0
172	20240523	160500	4258214160	4155	4155	4155	4155	0
173	20240523	160400	4258214160	4155	4155	4155	4155	0
174	20240523	160300	4258214160	4155	4155	4155	4155	0
175	20240523	160200	4258214160	4155	4155	4155	4155	0
176	20240523	160100	4258214160	4155	4155	4155	4155	0
177	20240523	160000	4258214160	4155	4155	4155	4155	0
178	20240523	155900	4258214160	4155	4155	4155	4155	0
179	20240523	155800	4258214160	4155	4155	4155	4155	0
180	20240523	155700	4258214160	4155	4155	4155	4155	0
181	20240523	155600	4258214160	4155	4155	4155	4155	0
182	20240523	155500	4258214160	4155	4155	4155	4155	141531
183	20240523	155400	4258214160	4155	4155	4155	4155	0
184	20240523	155300	4258214160	4155	4155	4155	4155	0
185	20240523	155200	4258214160	4155	4155	4155	4155	0
186	20240523	155100	4258214160	4155	4155	4155	4155	0
187	20240523	155000	4258214160	4155	4155	4155	4155	0
188	20240523	154900	4258214160	4155	4155	4155	4155	0
189	20240523	154800	4258214160	4155	4155	4155	4155	0
190	20240523	154700	4258214160	4155	4155	4155	4155	0
191	20240523	154600	4258214160	4155	4155	4155	4155	0
192	20240523	154500	4258214160	4155	4155	4155	4155	0
193	20240523	154400	4258214160	4155	4155	4155	4155	0
194	20240523	154300	4258214160	4155	4155	4155	4155	0
195	20240523	154200	4258214160	4155	4155	4155	4155	0
196	20240523	154100	4258214160	4155	4155	4155	4155	0
197	20240523	154000	4258214160	4155	4155	4155	4155	0
198	20240523	153900	4258214160	4155	4155	4155	4155	0
199	20240523	153800	4258214160	4155	4155	4155	4155	0
200	20240523	153700	4258214160	4155	4155	4155	4155	0
201	20240523	153600	4258214160	4155	4155	4155	4155	0
202	20240523	153500	4258214160	4155	4155	4155	4155	0
203	20240523	153400	4258214160	4155	4155	4155	4155	0
204	20240523	153300	4258214160	4155	4155	4155	4155	0
205	20240523	153200	4258214160	4155	4155	4155	4155	0
206	20240523	153100	4258214160	4155	4155	4155	4155	0
207	20240523	153000	4258214160	4155	4155	4155	4155	141531
208	20240523	152900	3670152855	4100	4100	4100	4100	0
209	20240523	152800	3670152855	4100	4100	4100	4100	0
210	20240523	152700	3670152855	4100	4100	4100	4100	0
211	20240523	152600	3670152855	4100	4100	4100	4100	0
212	20240523	152500	3670152855	4100	4100	4100	4100	0
213	20240523	152400	3670152855	4100	4100	4100	4100	0
214	20240523	152300	3670152855	4100	4100	4100	4100	0
215	20240523	152200	3670152855	4100	4100	4100	4100	0
216	20240523	152100	3670152855	4100	4100	4100	4100	0
217	20240523	152000	3670152855	4100	4100	4100	4100	0
218	20240523	151900	3670152855	4100	4100	4100	4100	0
219	20240523	151800	3670152855	4100	4100	4100	4100	0
220	20240523	151700	3670152855	4100	4100	4100	4100	0
221	20240523	151600	3670152855	4100	4100	4100	4100	0
222	20240523	151500	3670152855	4100	4100	4100	4100	0
223	20240523	151400	3670152855	4100	4100	4100	4100	0
224	20240523	151300	3670152855	4100	4100	4100	4100	0
225	20240523	151200	3670152855	4100	4100	4100	4100	0
226	20240523	151100	3670152855	4100	4100	4100	4100	0
227	20240523	151000	3670152855	4100	4100	4100	4100	0
228	20240523	150900	3670152855	4100	4100	4100	4100	0
229	20240523	150800	3670152855	4100	4100	4100	4100	0
230	20240523	150700	3670152855	4100	4100	4100	4100	0
231	20240523	150600	3670152855	4100	4100	4100	4100	0
232	20240523	150500	3670152855	4100	4100	4100	4100	0
233	20240523	150400	3670152855	4100	4100	4100	4100	0
234	20240523	150300	3670152855	4100	4100	4100	4100	0
235	20240523	150200	3670152855	4100	4100	4100	4100	0
236	20240523	150100	3670152855	4100	4100	4100	4100	0
237	20240523	150000	3670152855	4100	4100	4100	4100	121591
238	20240523	145900	3171629755	4100	4100	4100	4100	0
239	20240523	145800	3171629755	4100	4100	4100	4100	0
240	20240523	145700	3171629755	4100	4100	4100	4100	0
241	20240523	145600	3171629755	4100	4100	4100	4100	0
242	20240523	145500	3171629755	4100	4100	4100	4100	0
243	20240523	145400	3171629755	4100	4100	4100	4100	0
244	20240523	145300	3171629755	4100	4100	4100	4100	0
245	20240523	145200	3171629755	4100	4100	4100	4100	0
246	20240523	145100	3171629755	4100	4100	4100	4100	0
247	20240523	145000	3171629755	4100	4100	4100	4100	0
248	20240523	144900	3171629755	4100	4100	4100	4100	0
249	20240523	144800	3171629755	4100	4100	4100	4100	0
250	20240523	144700	3171629755	4100	4100	4100	4100	0
251	20240523	144600	3171629755	4100	4100	4100	4100	0
252	20240523	144500	3171629755	4100	4100	4100	4100	0
253	20240523	144400	3171629755	4100	4100	4100	4100	0
254	20240523	144300	3171629755	4100	4100	4100	4100	0
255	20240523	144200	3171629755	4100	4100	4100	4100	0
256	20240523	144100	3171629755	4100	4100	4100	4100	0
257	20240523	144000	3171629755	4100	4100	4100	4100	0
258	20240523	143900	3171629755	4100	4100	4100	4100	0
259	20240523	143800	3171629755	4100	4100	4100	4100	0
260	20240523	143700	3171629755	4100	4100	4100	4100	0
261	20240523	143600	3171629755	4100	4100	4100	4100	0
262	20240523	143500	3171629755	4100	4100	4100	4100	0
263	20240523	143400	3171629755	4100	4100	4100	4100	0
264	20240523	143300	3171629755	4100	4100	4100	4100	0
265	20240523	143200	3171629755	4100	4100	4100	4100	0
266	20240523	143100	3171629755	4100	4100	4100	4100	0
267	20240523	143000	3171629755	4100	4100	4100	4100	87065
268	20240523	142900	2814663255	4100	4100	4100	4100	0
269	20240523	142800	2814663255	4100	4100	4100	4100	0
270	20240523	142700	2814663255	4100	4100	4100	4100	0
271	20240523	142600	2814663255	4100	4100	4100	4100	0
272	20240523	142500	2814663255	4100	4100	4100	4100	0
273	20240523	142400	2814663255	4100	4100	4100	4100	0
274	20240523	142300	2814663255	4100	4100	4100	4100	0
275	20240523	142200	2814663255	4100	4100	4100	4100	0
276	20240523	142100	2814663255	4100	4100	4100	4100	0
277	20240523	142000	2814663255	4100	4100	4100	4100	0
278	20240523	141900	2814663255	4100	4100	4100	4100	0
279	20240523	141800	2814663255	4100	4100	4100	4100	0
280	20240523	141700	2814663255	4100	4100	4100	4100	0
281	20240523	141600	2814663255	4100	4100	4100	4100	0
282	20240523	141500	2814663255	4100	4100	4100	4100	0
283	20240523	141400	2814663255	4100	4100	4100	4100	0
284	20240523	141300	2814663255	4100	4100	4100	4100	0
285	20240523	141200	2814663255	4100	4100	4100	4100	0
286	20240523	141100	2814663255	4100	4100	4100	4100	0
287	20240523	141000	2814663255	4100	4100	4100	4100	0
288	20240523	140900	2814663255	4100	4100	4100	4100	0
289	20240523	140800	2814663255	4100	4100	4100	4100	0
290	20240523	140700	2814663255	4100	4100	4100	4100	0
291	20240523	140600	2814663255	4100	4100	4100	4100	0
292	20240523	140500	2814663255	4100	4100	4100	4100	0
293	20240523	140400	2814663255	4100	4100	4100	4100	0
294	20240523	140300	2814663255	4100	4100	4100	4100	0
295	20240523	140200	2814663255	4100	4100	4100	4100	0
296	20240523	140100	2814663255	4100	4100	4100	4100	0
297	20240523	140000	2814663255	4100	4100	4100	4100	43965
298	20240523	135900	2634406755	4090	4090	4090	4090	0
299	20240523	135800	2634406755	4090	4090	4090	4090	0
300	20240523	135700	2634406755	4090	4090	4090	4090	0
301	20240523	135600	2634406755	4090	4090	4090	4090	0
302	20240523	135500	2634406755	4090	4090	4090	4090	0
303	20240523	135400	2634406755	4090	4090	4090	4090	0
304	20240523	135300	2634406755	4090	4090	4090	4090	0
305	20240523	135200	2634406755	4090	4090	4090	4090	0
306	20240523	135100	2634406755	4090	4090	4090	4090	0
307	20240523	135000	2634406755	4090	4090	4090	4090	0
308	20240523	134900	2634406755	4090	4090	4090	4090	0
309	20240523	134800	2634406755	4090	4090	4090	4090	0
310	20240523	134700	2634406755	4090	4090	4090	4090	0
311	20240523	134600	2634406755	4090	4090	4090	4090	0
312	20240523	134500	2634406755	4090	4090	4090	4090	0
313	20240523	134400	2634406755	4090	4090	4090	4090	0
314	20240523	134300	2634406755	4090	4090	4090	4090	0
315	20240523	134200	2634406755	4090	4090	4090	4090	0
316	20240523	134100	2634406755	4090	4090	4090	4090	0
317	20240523	134000	2634406755	4090	4090	4090	4090	0
318	20240523	133900	2634406755	4090	4090	4090	4090	0
319	20240523	133800	2634406755	4090	4090	4090	4090	0
320	20240523	133700	2634406755	4090	4090	4090	4090	0
321	20240523	133600	2634406755	4090	4090	4090	4090	0
322	20240523	133500	2634406755	4090	4090	4090	4090	0
323	20240523	133400	2634406755	4090	4090	4090	4090	0
324	20240523	133300	2634406755	4090	4090	4090	4090	0
325	20240523	133200	2634406755	4090	4090	4090	4090	0
326	20240523	133100	2634406755	4090	4090	4090	4090	0
327	20240523	133000	2634406755	4090	4090	4090	4090	31039
328	20240523	132900	2507457245	4085	4085	4085	4085	0
329	20240523	132800	2507457245	4085	4085	4085	4085	0
330	20240523	132700	2507457245	4085	4085	4085	4085	0
331	20240523	132600	2507457245	4085	4085	4085	4085	0
332	20240523	132500	2507457245	4085	4085	4085	4085	0
333	20240523	132400	2507457245	4085	4085	4085	4085	0
334	20240523	132300	2507457245	4085	4085	4085	4085	0
335	20240523	132200	2507457245	4085	4085	4085	4085	0
336	20240523	132100	2507457245	4085	4085	4085	4085	0
337	20240523	132000	2507457245	4085	4085	4085	4085	0
338	20240523	131900	2507457245	4085	4085	4085	4085	0
339	20240523	131800	2507457245	4085	4085	4085	4085	0
340	20240523	131700	2507457245	4085	4085	4085	4085	0
341	20240523	131600	2507457245	4085	4085	4085	4085	0
342	20240523	131500	2507457245	4085	4085	4085	4085	0
343	20240523	131400	2507457245	4085	4085	4085	4085	0
344	20240523	131300	2507457245	4085	4085	4085	4085	0
345	20240523	131200	2507457245	4085	4085	4085	4085	0
346	20240523	131100	2507457245	4085	4085	4085	4085	0
347	20240523	131000	2507457245	4085	4085	4085	4085	0
348	20240523	130900	2507457245	4085	4085	4085	4085	0
349	20240523	130800	2507457245	4085	4085	4085	4085	0
350	20240523	130700	2507457245	4085	4085	4085	4085	0
351	20240523	130600	2507457245	4085	4085	4085	4085	0
352	20240523	130500	2507457245	4085	4085	4085	4085	0
353	20240523	130400	2507457245	4085	4085	4085	4085	0
354	20240523	130300	2507457245	4085	4085	4085	4085	0
355	20240523	130200	2507457245	4085	4085	4085	4085	0
356	20240523	130100	2507457245	4085	4085	4085	4085	0
357	20240523	130000	2507457245	4085	4085	4085	4085	42882
358	20240523	125900	2332284275	4080	4080	4080	4080	0
359	20240523	125800	2332284275	4080	4080	4080	4080	0
360	20240523	125700	2332284275	4080	4080	4080	4080	0
361	20240523	125600	2332284275	4080	4080	4080	4080	0
362	20240523	125500	2332284275	4080	4080	4080	4080	0
363	20240523	125400	2332284275	4080	4080	4080	4080	0
364	20240523	125300	2332284275	4080	4080	4080	4080	0
365	20240523	125200	2332284275	4080	4080	4080	4080	0
366	20240523	125100	2332284275	4080	4080	4080	4080	0
367	20240523	125000	2332284275	4080	4080	4080	4080	0
368	20240523	124900	2332284275	4080	4080	4080	4080	0
369	20240523	124800	2332284275	4080	4080	4080	4080	0
370	20240523	124700	2332284275	4080	4080	4080	4080	0
371	20240523	124600	2332284275	4080	4080	4080	4080	0
372	20240523	124500	2332284275	4080	4080	4080	4080	0
373	20240523	124400	2332284275	4080	4080	4080	4080	0
374	20240523	124300	2332284275	4080	4080	4080	4080	0
375	20240523	124200	2332284275	4080	4080	4080	4080	0
376	20240523	124100	2332284275	4080	4080	4080	4080	0
377	20240523	124000	2332284275	4080	4080	4080	4080	0
378	20240523	123900	2332284275	4080	4080	4080	4080	0
379	20240523	123800	2332284275	4080	4080	4080	4080	0
380	20240523	123700	2332284275	4080	4080	4080	4080	0
381	20240523	123600	2332284275	4080	4080	4080	4080	0
382	20240523	123500	2332284275	4080	4080	4080	4080	0
383	20240523	123400	2332284275	4080	4080	4080	4080	0
384	20240523	123300	2332284275	4080	4080	4080	4080	0
385	20240523	123200	2332284275	4080	4080	4080	4080	0
386	20240523	123100	2332284275	4080	4080	4080	4080	0
387	20240523	123000	2332284275	4080	4080	4080	4080	42795
388	20240523	122900	2157680675	4105	4105	4105	4105	0
389	20240523	122800	2157680675	4105	4105	4105	4105	0
390	20240523	122700	2157680675	4105	4105	4105	4105	0
391	20240523	122600	2157680675	4105	4105	4105	4105	0
392	20240523	122500	2157680675	4105	4105	4105	4105	0
393	20240523	122400	2157680675	4105	4105	4105	4105	0
394	20240523	122300	2157680675	4105	4105	4105	4105	0
395	20240523	122200	2157680675	4105	4105	4105	4105	0
396	20240523	122100	2157680675	4105	4105	4105	4105	0
397	20240523	122000	2157680675	4105	4105	4105	4105	0
398	20240523	121900	2157680675	4105	4105	4105	4105	0
399	20240523	121800	2157680675	4105	4105	4105	4105	0
400	20240523	121700	2157680675	4105	4105	4105	4105	0
401	20240523	121600	2157680675	4105	4105	4105	4105	0
402	20240523	121500	2157680675	4105	4105	4105	4105	0
403	20240523	121400	2157680675	4105	4105	4105	4105	0
404	20240523	121300	2157680675	4105	4105	4105	4105	0
405	20240523	121200	2157680675	4105	4105	4105	4105	0
406	20240523	121100	2157680675	4105	4105	4105	4105	0
407	20240523	121000	2157680675	4105	4105	4105	4105	0
408	20240523	120900	2157680675	4105	4105	4105	4105	0
409	20240523	120800	2157680675	4105	4105	4105	4105	0
410	20240523	120700	2157680675	4105	4105	4105	4105	0
411	20240523	120600	2157680675	4105	4105	4105	4105	0
412	20240523	120500	2157680675	4105	4105	4105	4105	0
413	20240523	120400	2157680675	4105	4105	4105	4105	0
414	20240523	120300	2157680675	4105	4105	4105	4105	0
415	20240523	120200	2157680675	4105	4105	4105	4105	0
416	20240523	120100	2157680675	4105	4105	4105	4105	0
417	20240523	120000	2157680675	4105	4105	4105	4105	35469
418	20240523	115900	2012080430	4090	4090	4090	4090	0
419	20240523	115800	2012080430	4090	4090	4090	4090	0
420	20240523	115700	2012080430	4090	4090	4090	4090	0
421	20240523	115600	2012080430	4090	4090	4090	4090	0
422	20240523	115500	2012080430	4090	4090	4090	4090	0
423	20240523	115400	2012080430	4090	4090	4090	4090	0
424	20240523	115300	2012080430	4090	4090	4090	4090	0
425	20240523	115200	2012080430	4090	4090	4090	4090	0
426	20240523	115100	2012080430	4090	4090	4090	4090	0
427	20240523	115000	2012080430	4090	4090	4090	4090	0
428	20240523	114900	2012080430	4090	4090	4090	4090	0
429	20240523	114800	2012080430	4090	4090	4090	4090	0
430	20240523	114700	2012080430	4090	4090	4090	4090	0
431	20240523	114600	2012080430	4090	4090	4090	4090	0
432	20240523	114500	2012080430	4090	4090	4090	4090	0
433	20240523	114400	2012080430	4090	4090	4090	4090	0
434	20240523	114300	2012080430	4090	4090	4090	4090	0
435	20240523	114200	2012080430	4090	4090	4090	4090	0
436	20240523	114100	2012080430	4090	4090	4090	4090	0
437	20240523	114000	2012080430	4090	4090	4090	4090	0
438	20240523	113900	2012080430	4090	4090	4090	4090	0
439	20240523	113800	2012080430	4090	4090	4090	4090	0
440	20240523	113700	2012080430	4090	4090	4090	4090	0
441	20240523	113600	2012080430	4090	4090	4090	4090	0
442	20240523	113500	2012080430	4090	4090	4090	4090	0
443	20240523	113400	2012080430	4090	4090	4090	4090	0
444	20240523	113300	2012080430	4090	4090	4090	4090	0
445	20240523	113200	2012080430	4090	4090	4090	4090	0
446	20240523	113100	2012080430	4090	4090	4090	4090	0
447	20240523	113000	2012080430	4090	4090	4090	4090	52268
448	20240523	112900	1798304310	4065	4065	4065	4065	0
449	20240523	112800	1798304310	4065	4065	4065	4065	0
450	20240523	112700	1798304310	4065	4065	4065	4065	0
451	20240523	112600	1798304310	4065	4065	4065	4065	0
452	20240523	112500	1798304310	4065	4065	4065	4065	0
453	20240523	112400	1798304310	4065	4065	4065	4065	0
454	20240523	112300	1798304310	4065	4065	4065	4065	0
455	20240523	112200	1798304310	4065	4065	4065	4065	0
456	20240523	112100	1798304310	4065	4065	4065	4065	0
457	20240523	112000	1798304310	4065	4065	4065	4065	0
458	20240523	111900	1798304310	4065	4065	4065	4065	0
459	20240523	111800	1798304310	4065	4065	4065	4065	0
460	20240523	111700	1798304310	4065	4065	4065	4065	0
461	20240523	111600	1798304310	4065	4065	4065	4065	0
462	20240523	111500	1798304310	4065	4065	4065	4065	0
463	20240523	111400	1798304310	4065	4065	4065	4065	0
464	20240523	111300	1798304310	4065	4065	4065	4065	0
465	20240523	111200	1798304310	4065	4065	4065	4065	0
466	20240523	111100	1798304310	4065	4065	4065	4065	0
467	20240523	111000	1798304310	4065	4065	4065	4065	0
468	20240523	110900	1798304310	4065	4065	4065	4065	0
469	20240523	110800	1798304310	4065	4065	4065	4065	0
470	20240523	110700	1798304310	4065	4065	4065	4065	0
471	20240523	110600	1798304310	4065	4065	4065	4065	0
472	20240523	110500	1798304310	4065	4065	4065	4065	0
473	20240523	110400	1798304310	4065	4065	4065	4065	0
474	20240523	110300	1798304310	4065	4065	4065	4065	0
475	20240523	110200	1798304310	4065	4065	4065	4065	0
476	20240523	110100	1798304310	4065	4065	4065	4065	0
477	20240523	110000	1798304310	4065	4065	4065	4065	95358
478	20240523	105900	1410674040	4125	4125	4125	4125	0
479	20240523	105800	1410674040	4125	4125	4125	4125	0
480	20240523	105700	1410674040	4125	4125	4125	4125	0
481	20240523	105600	1410674040	4125	4125	4125	4125	0
482	20240523	105500	1410674040	4125	4125	4125	4125	0
483	20240523	105400	1410674040	4125	4125	4125	4125	0
484	20240523	105300	1410674040	4125	4125	4125	4125	0
485	20240523	105200	1410674040	4125	4125	4125	4125	0
486	20240523	105100	1410674040	4125	4125	4125	4125	0
487	20240523	105000	1410674040	4125	4125	4125	4125	0
488	20240523	104900	1410674040	4125	4125	4125	4125	0
489	20240523	104800	1410674040	4125	4125	4125	4125	0
490	20240523	104700	1410674040	4125	4125	4125	4125	0
491	20240523	104600	1410674040	4125	4125	4125	4125	0
492	20240523	104500	1410674040	4125	4125	4125	4125	0
493	20240523	104400	1410674040	4125	4125	4125	4125	0
494	20240523	104300	1410674040	4125	4125	4125	4125	0
495	20240523	104200	1410674040	4125	4125	4125	4125	0
496	20240523	104100	1410674040	4125	4125	4125	4125	0
497	20240523	104000	1410674040	4125	4125	4125	4125	0
498	20240523	103900	1410674040	4125	4125	4125	4125	0
499	20240523	103800	1410674040	4125	4125	4125	4125	0
500	20240523	103700	1410674040	4125	4125	4125	4125	0
501	20240523	103600	1410674040	4125	4125	4125	4125	0
502	20240523	103500	1410674040	4125	4125	4125	4125	0
503	20240523	103400	1410674040	4125	4125	4125	4125	0
504	20240523	103300	1410674040	4125	4125	4125	4125	0
505	20240523	103200	1410674040	4125	4125	4125	4125	0
506	20240523	103100	1410674040	4125	4125	4125	4125	0
507	20240523	103000	1410674040	4125	4125	4125	4125	67734
508	20240523	102900	1131271290	4110	4110	4110	4110	0
509	20240523	102800	1131271290	4110	4110	4110	4110	0
510	20240523	102700	1131271290	4110	4110	4110	4110	0
511	20240523	102600	1131271290	4110	4110	4110	4110	0
512	20240523	102500	1131271290	4110	4110	4110	4110	0
513	20240523	102400	1131271290	4110	4110	4110	4110	0
514	20240523	102300	1131271290	4110	4110	4110	4110	0
515	20240523	102200	1131271290	4110	4110	4110	4110	0
516	20240523	102100	1131271290	4110	4110	4110	4110	0
517	20240523	102000	1131271290	4110	4110	4110	4110	0
518	20240523	101900	1131271290	4110	4110	4110	4110	0
519	20240523	101800	1131271290	4110	4110	4110	4110	0
520	20240523	101700	1131271290	4110	4110	4110	4110	0
521	20240523	101600	1131271290	4110	4110	4110	4110	0
522	20240523	101500	1131271290	4110	4110	4110	4110	0
523	20240523	101400	1131271290	4110	4110	4110	4110	0
524	20240523	101300	1131271290	4110	4110	4110	4110	0
525	20240523	101200	1131271290	4110	4110	4110	4110	0
526	20240523	101100	1131271290	4110	4110	4110	4110	0
527	20240523	101000	1131271290	4110	4110	4110	4110	0
528	20240523	100900	1131271290	4110	4110	4110	4110	0
529	20240523	100800	1131271290	4110	4110	4110	4110	0
530	20240523	100700	1131271290	4110	4110	4110	4110	0
531	20240523	100600	1131271290	4110	4110	4110	4110	0
532	20240523	100500	1131271290	4110	4110	4110	4110	0
533	20240523	100400	1131271290	4110	4110	4110	4110	0
534	20240523	100300	1131271290	4110	4110	4110	4110	0
535	20240523	100200	1131271290	4110	4110	4110	4110	0
536	20240523	100100	1131271290	4110	4110	4110	4110	0
537	20240523	100000	1131271290	4110	4110	4110	4110	132554
538	20240523	095900	586474350	4100	4100	4100	4100	0
539	20240523	095800	586474350	4100	4100	4100	4100	0
540	20240523	095700	586474350	4100	4100	4100	4100	0
541	20240523	095600	586474350	4100	4100	4100	4100	0
542	20240523	095500	586474350	4100	4100	4100	4100	0
543	20240523	095400	586474350	4100	4100	4100	4100	0
544	20240523	095300	586474350	4100	4100	4100	4100	0
545	20240523	095200	586474350	4100	4100	4100	4100	0
546	20240523	095100	586474350	4100	4100	4100	4100	0
547	20240523	095000	586474350	4100	4100	4100	4100	0
548	20240523	094900	586474350	4100	4100	4100	4100	0
549	20240523	094800	586474350	4100	4100	4100	4100	0
550	20240523	094700	586474350	4100	4100	4100	4100	0
551	20240523	094600	586474350	4100	4100	4100	4100	0
552	20240523	094500	586474350	4100	4100	4100	4100	0
553	20240523	094400	586474350	4100	4100	4100	4100	0
554	20240523	094300	586474350	4100	4100	4100	4100	0
555	20240523	094200	586474350	4100	4100	4100	4100	0
556	20240523	094100	586474350	4100	4100	4100	4100	0
557	20240523	094000	586474350	4100	4100	4100	4100	0
558	20240523	093900	586474350	4100	4100	4100	4100	0
559	20240523	093800	586474350	4100	4100	4100	4100	0
560	20240523	093700	586474350	4100	4100	4100	4100	0
561	20240523	093600	586474350	4100	4100	4100	4100	0
562	20240523	093500	586474350	4100	4100	4100	4100	0
563	20240523	093400	586474350	4100	4100	4100	4100	0
564	20240523	093300	586474350	4100	4100	4100	4100	0
565	20240523	093200	586474350	4100	4100	4100	4100	0
566	20240523	093100	586474350	4100	4100	4100	4100	0
567	20240523	093000	586474350	4100	4100	4100	4100	109722
568	20240523	092900	136614150	4200	4200	4200	4200	0
569	20240523	092800	136614150	4200	4200	4200	4200	0
570	20240523	092700	136614150	4200	4200	4200	4200	0
571	20240523	092600	136614150	4200	4200	4200	4200	0
572	20240523	092500	136614150	4200	4200	4200	4200	0
573	20240523	092400	136614150	4200	4200	4200	4200	0
574	20240523	092300	136614150	4200	4200	4200	4200	0
575	20240523	092200	136614150	4200	4200	4200	4200	0
576	20240523	092100	136614150	4200	4200	4200	4200	0
577	20240523	092000	136614150	4200	4200	4200	4200	0
578	20240523	091900	136614150	4200	4200	4200	4200	0
579	20240523	091800	136614150	4200	4200	4200	4200	0
580	20240523	091700	136614150	4200	4200	4200	4200	0
581	20240523	091600	136614150	4200	4200	4200	4200	0
582	20240523	091500	136614150	4200	4200	4200	4200	0
583	20240523	091400	136614150	4200	4200	4200	4200	0
584	20240523	091300	136614150	4200	4200	4200	4200	0
585	20240523	091200	136614150	4200	4200	4200	4200	0
586	20240523	091100	136614150	4200	4200	4200	4200	0
587	20240523	091000	136614150	4200	4200	4200	4200	0
588	20240523	090900	136614150	4200	4200	4200	4200	0
589	20240523	090800	136614150	4200	4200	4200	4200	0
590	20240523	090700	136614150	4200	4200	4200	4200	0
591	20240523	090600	136614150	4200	4200	4200	4200	0
592	20240523	090500	136614150	4200	4200	4200	4200	0
593	20240523	090400	136614150	4200	4200	4200	4200	0
594	20240523	090300	136614150	4200	4200	4200	4200	0
595	20240523	090200	136614150	4200	4200	4200	4200	0
596	20240523	090100	136614150	4200	4200	4200	4200	0
597	20240523	090000	136614150	4200	4200	4200	4200	32452