KissMeData/386580/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	212000	10847105	2090	2090	2090	2090	3
3	20240522	211900	10847105	2090	2090	2090	2090	0
4	20240522	211800	10847105	2090	2090	2090	2090	0
5	20240522	211700	10847105	2090	2090	2090	2090	0
6	20240522	211600	10847105	2090	2090	2090	2090	0
7	20240522	211500	10847105	2090	2090	2090	2090	0
8	20240522	211400	10847105	2090	2090	2090	2090	0
9	20240522	211300	10847105	2090	2090	2090	2090	0
10	20240522	211200	10847105	2090	2090	2090	2090	0
11	20240522	211100	10847105	2090	2090	2090	2090	0
12	20240522	211000	10847105	2090	2090	2090	2090	0
13	20240522	210900	10847105	2090	2090	2090	2090	0
14	20240522	210800	10847105	2090	2090	2090	2090	0
15	20240522	210700	10847105	2090	2090	2090	2090	0
16	20240522	210600	10847105	2090	2090	2090	2090	0
17	20240522	210500	10847105	2090	2090	2090	2090	0
18	20240522	210400	10847105	2090	2090	2090	2090	0
19	20240522	210300	10847105	2090	2090	2090	2090	0
20	20240522	210200	10847105	2090	2090	2090	2090	0
21	20240522	210100	10847105	2090	2090	2090	2090	0
22	20240522	210000	10847105	2090	2090	2090	2090	0
23	20240522	205900	10847105	2090	2090	2090	2090	0
24	20240522	205800	10847105	2090	2090	2090	2090	0
25	20240522	205700	10847105	2090	2090	2090	2090	0
26	20240522	205600	10847105	2090	2090	2090	2090	0
27	20240522	205500	10847105	2090	2090	2090	2090	0
28	20240522	205400	10847105	2090	2090	2090	2090	0
29	20240522	205300	10847105	2090	2090	2090	2090	0
30	20240522	205200	10847105	2090	2090	2090	2090	0
31	20240522	205100	10847105	2090	2090	2090	2090	0
32	20240522	205000	10847105	2090	2090	2090	2090	3
33	20240522	204900	10847105	2090	2090	2090	2090	0
34	20240522	204800	10847105	2090	2090	2090	2090	0
35	20240522	204700	10847105	2090	2090	2090	2090	0
36	20240522	204600	10847105	2090	2090	2090	2090	0
37	20240522	204500	10847105	2090	2090	2090	2090	0
38	20240522	204400	10847105	2090	2090	2090	2090	0
39	20240522	204300	10847105	2090	2090	2090	2090	0
40	20240522	204200	10847105	2090	2090	2090	2090	0
41	20240522	204100	10847105	2090	2090	2090	2090	0
42	20240522	204000	10847105	2090	2090	2090	2090	0
43	20240522	203900	10847105	2090	2090	2090	2090	0
44	20240522	203800	10847105	2090	2090	2090	2090	0
45	20240522	203700	10847105	2090	2090	2090	2090	0
46	20240522	203600	10847105	2090	2090	2090	2090	0
47	20240522	203500	10847105	2090	2090	2090	2090	0
48	20240522	203400	10847105	2090	2090	2090	2090	0
49	20240522	203300	10847105	2090	2090	2090	2090	0
50	20240522	203200	10847105	2090	2090	2090	2090	0
51	20240522	203100	10847105	2090	2090	2090	2090	0
52	20240522	203000	10847105	2090	2090	2090	2090	0
53	20240522	202900	10847105	2090	2090	2090	2090	0
54	20240522	202800	10847105	2090	2090	2090	2090	0
55	20240522	202700	10847105	2090	2090	2090	2090	0
56	20240522	202600	10847105	2090	2090	2090	2090	0
57	20240522	202500	10847105	2090	2090	2090	2090	0
58	20240522	202400	10847105	2090	2090	2090	2090	0
59	20240522	202300	10847105	2090	2090	2090	2090	0
60	20240522	202200	10847105	2090	2090	2090	2090	0
61	20240522	202100	10847105	2090	2090	2090	2090	0
62	20240522	202000	10847105	2090	2090	2090	2090	3
63	20240522	201900	10847105	2090	2090	2090	2090	0
64	20240522	201800	10847105	2090	2090	2090	2090	0
65	20240522	201700	10847105	2090	2090	2090	2090	0
66	20240522	201600	10847105	2090	2090	2090	2090	0
67	20240522	201500	10847105	2090	2090	2090	2090	0
68	20240522	201400	10847105	2090	2090	2090	2090	0
69	20240522	201300	10847105	2090	2090	2090	2090	0
70	20240522	201200	10847105	2090	2090	2090	2090	0
71	20240522	201100	10847105	2090	2090	2090	2090	0
72	20240522	201000	10847105	2090	2090	2090	2090	0
73	20240522	200900	10847105	2090	2090	2090	2090	0
74	20240522	200800	10847105	2090	2090	2090	2090	0
75	20240522	200700	10847105	2090	2090	2090	2090	0
76	20240522	200600	10847105	2090	2090	2090	2090	0
77	20240522	200500	10847105	2090	2090	2090	2090	0
78	20240522	200400	10847105	2090	2090	2090	2090	0
79	20240522	200300	10847105	2090	2090	2090	2090	0
80	20240522	200200	10847105	2090	2090	2090	2090	0
81	20240522	200100	10847105	2090	2090	2090	2090	0
82	20240522	200000	10847105	2090	2090	2090	2090	0
83	20240522	195900	10847105	2090	2090	2090	2090	0
84	20240522	195800	10847105	2090	2090	2090	2090	0
85	20240522	195700	10847105	2090	2090	2090	2090	0
86	20240522	195600	10847105	2090	2090	2090	2090	0
87	20240522	195500	10847105	2090	2090	2090	2090	0
88	20240522	195400	10847105	2090	2090	2090	2090	0
89	20240522	195300	10847105	2090	2090	2090	2090	0
90	20240522	195200	10847105	2090	2090	2090	2090	0
91	20240522	195100	10847105	2090	2090	2090	2090	0
92	20240522	195000	10847105	2090	2090	2090	2090	3
93	20240522	194900	10847105	2090	2090	2090	2090	0
94	20240522	194800	10847105	2090	2090	2090	2090	0
95	20240522	194700	10847105	2090	2090	2090	2090	0
96	20240522	194600	10847105	2090	2090	2090	2090	0
97	20240522	194500	10847105	2090	2090	2090	2090	0
98	20240522	194400	10847105	2090	2090	2090	2090	0
99	20240522	194300	10847105	2090	2090	2090	2090	0
100	20240522	194200	10847105	2090	2090	2090	2090	0
101	20240522	194100	10847105	2090	2090	2090	2090	0
102	20240522	194000	10847105	2090	2090	2090	2090	0
103	20240522	193900	10847105	2090	2090	2090	2090	0
104	20240522	193800	10847105	2090	2090	2090	2090	0
105	20240522	193700	10847105	2090	2090	2090	2090	0
106	20240522	193600	10847105	2090	2090	2090	2090	0
107	20240522	193500	10847105	2090	2090	2090	2090	0
108	20240522	193400	10847105	2090	2090	2090	2090	0
109	20240522	193300	10847105	2090	2090	2090	2090	0
110	20240522	193200	10847105	2090	2090	2090	2090	0
111	20240522	193100	10847105	2090	2090	2090	2090	0
112	20240522	193000	10847105	2090	2090	2090	2090	0
113	20240522	192900	10847105	2090	2090	2090	2090	0
114	20240522	192800	10847105	2090	2090	2090	2090	0
115	20240522	192700	10847105	2090	2090	2090	2090	0
116	20240522	192600	10847105	2090	2090	2090	2090	0
117	20240522	192500	10847105	2090	2090	2090	2090	0
118	20240522	192400	10847105	2090	2090	2090	2090	0
119	20240522	192300	10847105	2090	2090	2090	2090	0
120	20240522	192200	10847105	2090	2090	2090	2090	0
121	20240522	192100	10847105	2090	2090	2090	2090	0
122	20240522	192000	10847105	2090	2090	2090	2090	3
123	20240522	191900	10847105	2090	2090	2090	2090	0
124	20240522	191800	10847105	2090	2090	2090	2090	0
125	20240522	191700	10847105	2090	2090	2090	2090	0
126	20240522	191600	10847105	2090	2090	2090	2090	0
127	20240522	191500	10847105	2090	2090	2090	2090	0
128	20240522	191400	10847105	2090	2090	2090	2090	0
129	20240522	191300	10847105	2090	2090	2090	2090	0
130	20240522	191200	10847105	2090	2090	2090	2090	0
131	20240522	191100	10847105	2090	2090	2090	2090	0
132	20240522	191000	10847105	2090	2090	2090	2090	0
133	20240522	190900	10847105	2090	2090	2090	2090	0
134	20240522	190800	10847105	2090	2090	2090	2090	0
135	20240522	190700	10847105	2090	2090	2090	2090	0
136	20240522	190600	10847105	2090	2090	2090	2090	0
137	20240522	190500	10847105	2090	2090	2090	2090	0
138	20240522	190400	10847105	2090	2090	2090	2090	0
139	20240522	190300	10847105	2090	2090	2090	2090	0
140	20240522	190200	10847105	2090	2090	2090	2090	0
141	20240522	190100	10847105	2090	2090	2090	2090	0
142	20240522	190000	10847105	2090	2090	2090	2090	0
143	20240522	185900	10847105	2090	2090	2090	2090	0
144	20240522	185800	10847105	2090	2090	2090	2090	0
145	20240522	185700	10847105	2090	2090	2090	2090	0
146	20240522	185600	10847105	2090	2090	2090	2090	0
147	20240522	185500	10847105	2090	2090	2090	2090	0
148	20240522	185400	10847105	2090	2090	2090	2090	0
149	20240522	185300	10847105	2090	2090	2090	2090	0
150	20240522	185200	10847105	2090	2090	2090	2090	0
151	20240522	185100	10847105	2090	2090	2090	2090	0
152	20240522	185000	10847105	2090	2090	2090	2090	3
153	20240522	184900	10847105	2090	2090	2090	2090	0
154	20240522	184800	10847105	2090	2090	2090	2090	0
155	20240522	184700	10847105	2090	2090	2090	2090	0
156	20240522	184600	10847105	2090	2090	2090	2090	0
157	20240522	184500	10847105	2090	2090	2090	2090	0
158	20240522	184400	10847105	2090	2090	2090	2090	0
159	20240522	184300	10847105	2090	2090	2090	2090	0
160	20240522	184200	10847105	2090	2090	2090	2090	0
161	20240522	184100	10847105	2090	2090	2090	2090	0
162	20240522	184000	10847105	2090	2090	2090	2090	0
163	20240522	183900	10847105	2090	2090	2090	2090	0
164	20240522	183800	10847105	2090	2090	2090	2090	0
165	20240522	183700	10847105	2090	2090	2090	2090	0
166	20240522	183600	10847105	2090	2090	2090	2090	0
167	20240522	183500	10847105	2090	2090	2090	2090	0
168	20240522	183400	10847105	2090	2090	2090	2090	0
169	20240522	183300	10847105	2090	2090	2090	2090	0
170	20240522	183200	10847105	2090	2090	2090	2090	0
171	20240522	183100	10847105	2090	2090	2090	2090	0
172	20240522	183000	10847105	2090	2090	2090	2090	0
173	20240522	182900	10847105	2090	2090	2090	2090	0
174	20240522	182800	10847105	2090	2090	2090	2090	0
175	20240522	182700	10847105	2090	2090	2090	2090	0
176	20240522	182600	10847105	2090	2090	2090	2090	0
177	20240522	182500	10847105	2090	2090	2090	2090	0
178	20240522	182400	10847105	2090	2090	2090	2090	0
179	20240522	182300	10847105	2090	2090	2090	2090	0
180	20240522	182200	10847105	2090	2090	2090	2090	0
181	20240522	182100	10847105	2090	2090	2090	2090	0
182	20240522	182000	10847105	2090	2090	2090	2090	3
183	20240522	181900	10847105	2090	2090	2090	2090	0
184	20240522	181800	10847105	2090	2090	2090	2090	0
185	20240522	181700	10847105	2090	2090	2090	2090	0
186	20240522	181600	10847105	2090	2090	2090	2090	0
187	20240522	181500	10847105	2090	2090	2090	2090	0
188	20240522	181400	10847105	2090	2090	2090	2090	0
189	20240522	181300	10847105	2090	2090	2090	2090	0
190	20240522	181200	10847105	2090	2090	2090	2090	0
191	20240522	181100	10847105	2090	2090	2090	2090	0
192	20240522	181000	10847105	2090	2090	2090	2090	0
193	20240522	180900	10847105	2090	2090	2090	2090	0
194	20240522	180800	10847105	2090	2090	2090	2090	0
195	20240522	180700	10847105	2090	2090	2090	2090	0
196	20240522	180600	10847105	2090	2090	2090	2090	0
197	20240522	180500	10847105	2090	2090	2090	2090	0
198	20240522	180400	10847105	2090	2090	2090	2090	0
199	20240522	180300	10847105	2090	2090	2090	2090	0
200	20240522	180200	10847105	2090	2090	2090	2090	0
201	20240522	180100	10847105	2090	2090	2090	2090	0
202	20240522	180000	10847105	2090	2090	2090	2090	0
203	20240522	175900	10847105	2090	2090	2090	2090	0
204	20240522	175800	10847105	2090	2090	2090	2090	0
205	20240522	175700	10847105	2090	2090	2090	2090	0
206	20240522	175600	10847105	2090	2090	2090	2090	0
207	20240522	175500	10847105	2090	2090	2090	2090	0
208	20240522	175400	10847105	2090	2090	2090	2090	0
209	20240522	175300	10847105	2090	2090	2090	2090	0
210	20240522	175200	10847105	2090	2090	2090	2090	0
211	20240522	175100	10847105	2090	2090	2090	2090	0
212	20240522	175000	10847105	2090	2090	2090	2090	3
213	20240522	174900	10847105	2090	2090	2090	2090	0
214	20240522	174800	10847105	2090	2090	2090	2090	0
215	20240522	174700	10847105	2090	2090	2090	2090	0
216	20240522	174600	10847105	2090	2090	2090	2090	0
217	20240522	174500	10847105	2090	2090	2090	2090	0
218	20240522	174400	10847105	2090	2090	2090	2090	0
219	20240522	174300	10847105	2090	2090	2090	2090	0
220	20240522	174200	10847105	2090	2090	2090	2090	0
221	20240522	174100	10847105	2090	2090	2090	2090	0
222	20240522	174000	10847105	2090	2090	2090	2090	0
223	20240522	173900	10847105	2090	2090	2090	2090	0
224	20240522	173800	10847105	2090	2090	2090	2090	0
225	20240522	173700	10847105	2090	2090	2090	2090	0
226	20240522	173600	10847105	2090	2090	2090	2090	0
227	20240522	173500	10847105	2090	2090	2090	2090	0
228	20240522	173400	10847105	2090	2090	2090	2090	0
229	20240522	173300	10847105	2090	2090	2090	2090	0
230	20240522	173200	10847105	2090	2090	2090	2090	0
231	20240522	173100	10847105	2090	2090	2090	2090	0
232	20240522	173000	10847105	2090	2090	2090	2090	0
233	20240522	172900	10847105	2090	2090	2090	2090	0
234	20240522	172800	10847105	2090	2090	2090	2090	0
235	20240522	172700	10847105	2090	2090	2090	2090	0
236	20240522	172600	10847105	2090	2090	2090	2090	0
237	20240522	172500	10847105	2090	2090	2090	2090	0
238	20240522	172400	10847105	2090	2090	2090	2090	0
239	20240522	172300	10847105	2090	2090	2090	2090	0
240	20240522	172200	10847105	2090	2090	2090	2090	0
241	20240522	172100	10847105	2090	2090	2090	2090	0
242	20240522	172000	10847105	2090	2090	2090	2090	3
243	20240522	171900	10847105	2090	2090	2090	2090	0
244	20240522	171800	10847105	2090	2090	2090	2090	0
245	20240522	171700	10847105	2090	2090	2090	2090	0
246	20240522	171600	10847105	2090	2090	2090	2090	0
247	20240522	171500	10847105	2090	2090	2090	2090	0
248	20240522	171400	10847105	2090	2090	2090	2090	0
249	20240522	171300	10847105	2090	2090	2090	2090	0
250	20240522	171200	10847105	2090	2090	2090	2090	0
251	20240522	171100	10847105	2090	2090	2090	2090	0
252	20240522	171000	10847105	2090	2090	2090	2090	0
253	20240522	170900	10847105	2090	2090	2090	2090	0
254	20240522	170800	10847105	2090	2090	2090	2090	0
255	20240522	170700	10847105	2090	2090	2090	2090	0
256	20240522	170600	10847105	2090	2090	2090	2090	0
257	20240522	170500	10847105	2090	2090	2090	2090	0
258	20240522	170400	10847105	2090	2090	2090	2090	0
259	20240522	170300	10847105	2090	2090	2090	2090	0
260	20240522	170200	10847105	2090	2090	2090	2090	0
261	20240522	170100	10847105	2090	2090	2090	2090	0
262	20240522	170000	10847105	2090	2090	2090	2090	0
263	20240522	165900	10847105	2090	2090	2090	2090	0
264	20240522	165800	10847105	2090	2090	2090	2090	0
265	20240522	165700	10847105	2090	2090	2090	2090	0
266	20240522	165600	10847105	2090	2090	2090	2090	0
267	20240522	165500	10847105	2090	2090	2090	2090	0
268	20240522	165400	10847105	2090	2090	2090	2090	0
269	20240522	165300	10847105	2090	2090	2090	2090	0
270	20240522	165200	10847105	2090	2090	2090	2090	0
271	20240522	165100	10847105	2090	2090	2090	2090	0
272	20240522	165000	10847105	2090	2090	2090	2090	3
273	20240522	164900	10847105	2090	2090	2090	2090	0
274	20240522	164800	10847105	2090	2090	2090	2090	0
275	20240522	164700	10847105	2090	2090	2090	2090	0
276	20240522	164600	10847105	2090	2090	2090	2090	0
277	20240522	164500	10847105	2090	2090	2090	2090	0
278	20240522	164400	10847105	2090	2090	2090	2090	0
279	20240522	164300	10847105	2090	2090	2090	2090	0
280	20240522	164200	10847105	2090	2090	2090	2090	0
281	20240522	164100	10847105	2090	2090	2090	2090	0
282	20240522	164000	10847105	2090	2090	2090	2090	0
283	20240522	163900	10847105	2090	2090	2090	2090	0
284	20240522	163800	10847105	2090	2090	2090	2090	0
285	20240522	163700	10847105	2090	2090	2090	2090	0
286	20240522	163600	10847105	2090	2090	2090	2090	0
287	20240522	163500	10847105	2090	2090	2090	2090	0
288	20240522	163400	10847105	2090	2090	2090	2090	0
289	20240522	163300	10847105	2090	2090	2090	2090	0
290	20240522	163200	10847105	2090	2090	2090	2090	0
291	20240522	163100	10847105	2090	2090	2090	2090	0
292	20240522	163000	10847105	2090	2090	2090	2090	0
293	20240522	162900	10847105	2090	2090	2090	2090	0
294	20240522	162800	10847105	2090	2090	2090	2090	0
295	20240522	162700	10847105	2090	2090	2090	2090	0
296	20240522	162600	10847105	2090	2090	2090	2090	0
297	20240522	162500	10847105	2090	2090	2090	2090	0
298	20240522	162400	10847105	2090	2090	2090	2090	0
299	20240522	162300	10847105	2090	2090	2090	2090	0
300	20240522	162200	10847105	2090	2090	2090	2090	0
301	20240522	162100	10847105	2090	2090	2090	2090	0
302	20240522	162000	10847105	2090	2090	2090	2090	3
303	20240522	161900	10847105	2090	2090	2090	2090	0
304	20240522	161800	10847105	2090	2090	2090	2090	0
305	20240522	161700	10847105	2090	2090	2090	2090	0
306	20240522	161600	10847105	2090	2090	2090	2090	0
307	20240522	161500	10847105	2090	2090	2090	2090	0
308	20240522	161400	10847105	2090	2090	2090	2090	0
309	20240522	161300	10847105	2090	2090	2090	2090	0
310	20240522	161200	10847105	2090	2090	2090	2090	0
311	20240522	161100	10847105	2090	2090	2090	2090	0
312	20240522	161000	10847105	2090	2090	2090	2090	0
313	20240522	160900	10847105	2090	2090	2090	2090	0
314	20240522	160800	10847105	2090	2090	2090	2090	0
315	20240522	160700	10847105	2090	2090	2090	2090	0
316	20240522	160600	10847105	2090	2090	2090	2090	0
317	20240522	160500	10847105	2090	2090	2090	2090	0
318	20240522	160400	10847105	2090	2090	2090	2090	0
319	20240522	160300	10847105	2090	2090	2090	2090	0
320	20240522	160200	10847105	2090	2090	2090	2090	0
321	20240522	160100	10847105	2090	2090	2090	2090	0
322	20240522	160000	10847105	2090	2090	2090	2090	0
323	20240522	155900	10847105	2090	2090	2090	2090	0
324	20240522	155800	10847105	2090	2090	2090	2090	0
325	20240522	155700	10847105	2090	2090	2090	2090	0
326	20240522	155600	10847105	2090	2090	2090	2090	0
327	20240522	155500	10847105	2090	2090	2090	2090	0
328	20240522	155400	10847105	2090	2090	2090	2090	0
329	20240522	155300	10847105	2090	2090	2090	2090	0
330	20240522	155200	10847105	2090	2090	2090	2090	0
331	20240522	155100	10847105	2090	2090	2090	2090	0
332	20240522	155000	10847105	2090	2090	2090	2090	3
333	20240522	154900	10847105	2090	2090	2090	2090	0
334	20240522	154800	10847105	2090	2090	2090	2090	0
335	20240522	154700	10847105	2090	2090	2090	2090	0
336	20240522	154600	10847105	2090	2090	2090	2090	0
337	20240522	154500	10847105	2090	2090	2090	2090	0
338	20240522	154400	10847105	2090	2090	2090	2090	0
339	20240522	154300	10847105	2090	2090	2090	2090	0
340	20240522	154200	10847105	2090	2090	2090	2090	0
341	20240522	154100	10847105	2090	2090	2090	2090	0
342	20240522	154000	10847105	2090	2090	2090	2090	0
343	20240522	153900	10847105	2090	2090	2090	2090	0
344	20240522	153800	10847105	2090	2090	2090	2090	0
345	20240522	153700	10847105	2090	2090	2090	2090	0
346	20240522	153600	10847105	2090	2090	2090	2090	0
347	20240522	153500	10847105	2090	2090	2090	2090	0
348	20240522	153400	10847105	2090	2090	2090	2090	0
349	20240522	153300	10847105	2090	2090	2090	2090	0
350	20240522	153200	10847105	2090	2090	2090	2090	0
351	20240522	153100	10847105	2090	2090	2090	2090	0
352	20240522	153000	10847105	2090	2090	2090	2090	0
353	20240522	152900	10847105	2090	2090	2090	2090	0
354	20240522	152800	10847105	2090	2090	2090	2090	0
355	20240522	152700	10847105	2090	2090	2090	2090	0
356	20240522	152600	10847105	2090	2090	2090	2090	0
357	20240522	152500	10847105	2090	2090	2090	2090	0
358	20240522	152400	10847105	2090	2090	2090	2090	0
359	20240522	152300	10847105	2090	2090	2090	2090	0
360	20240522	152200	10847105	2090	2090	2090	2090	0
361	20240522	152100	10847105	2090	2090	2090	2090	0
362	20240522	152000	10847105	2090	2090	2090	2090	0
363	20240522	151900	10847105	2090	2090	2090	2090	0
364	20240522	151800	10847105	2090	2090	2090	2090	0
365	20240522	151700	10847105	2090	2090	2090	2090	0
366	20240522	151600	10847105	2090	2090	2090	2090	0
367	20240522	151500	10847105	2090	2090	2090	2090	0
368	20240522	151400	10847105	2090	2090	2090	2090	0
369	20240522	151300	10847105	2090	2090	2090	2090	0
370	20240522	151200	10847105	2090	2090	2090	2090	0
371	20240522	151100	10847105	2090	2090	2090	2090	0
372	20240522	151000	10847105	2090	2090	2090	2090	0
373	20240522	150900	10847105	2090	2090	2090	2090	0
374	20240522	150800	10847105	2090	2090	2090	2090	3
375	20240522	150700	10840835	2090	2090	2090	2090	0
376	20240522	150600	10840835	2090	2090	2090	2090	0
377	20240522	150500	10840835	2090	2090	2090	2090	0
378	20240522	150400	10840835	2090	2090	2090	2090	0
379	20240522	150300	10840835	2090	2090	2090	2090	0
380	20240522	150200	10840835	2090	2090	2090	2090	0
381	20240522	150100	10840835	2090	2090	2090	2090	0
382	20240522	150000	10840835	2090	2090	2090	2090	0
383	20240522	145900	10840835	2090	2090	2090	2090	0
384	20240522	145800	10840835	2090	2090	2090	2090	0
385	20240522	145700	10840835	2090	2090	2090	2090	0
386	20240522	145600	10840835	2090	2090	2090	2090	0
387	20240522	145500	10840835	2090	2090	2090	2090	0
388	20240522	145400	10840835	2090	2090	2090	2090	0
389	20240522	145300	10840835	2090	2090	2090	2090	0
390	20240522	145200	10840835	2090	2090	2090	2090	0
391	20240522	145100	10840835	2090	2090	2090	2090	0
392	20240522	145000	10840835	2090	2090	2090	2090	0
393	20240522	144900	10840835	2090	2090	2090	2090	0
394	20240522	144800	10840835	2090	2090	2090	2090	0
395	20240522	144700	10840835	2090	2090	2090	2090	0
396	20240522	144600	10840835	2090	2090	2090	2090	0
397	20240522	144500	10840835	2090	2090	2090	2090	0
398	20240522	144400	10840835	2090	2090	2090	2090	0
399	20240522	144300	10840835	2090	2090	2090	2090	0
400	20240522	144200	10840835	2090	2090	2090	2090	0
401	20240522	144100	10840835	2090	2090	2090	2090	0
402	20240522	144000	10840835	2090	2090	2090	2090	0
403	20240522	143900	10840835	2090	2090	2090	2090	0
404	20240522	143800	10840835	2090	2090	2090	2090	0
405	20240522	143700	10840835	2090	2090	2090	2090	0
406	20240522	143600	10840835	2090	2090	2090	2090	0
407	20240522	143500	10840835	2090	2090	2090	2090	0
408	20240522	143400	10840835	2090	2090	2090	2090	0
409	20240522	143300	10840835	2090	2090	2090	2090	0
410	20240522	143200	10840835	2090	2090	2090	2090	0
411	20240522	143100	10840835	2090	2090	2090	2090	0
412	20240522	143000	10840835	2090	2090	2090	2090	0
413	20240522	142900	10840835	2090	2090	2090	2090	0
414	20240522	142800	10840835	2090	2090	2090	2090	0
415	20240522	142700	10840835	2090	2090	2090	2090	0
416	20240522	142600	10840835	2090	2090	2090	2090	0
417	20240522	142500	10840835	2090	2090	2090	2090	0
418	20240522	142400	10840835	2090	2090	2090	2090	0
419	20240522	142300	10840835	2090	2090	2090	2090	0
420	20240522	142200	10840835	2090	2090	2090	2090	0
421	20240522	142100	10840835	2090	2090	2090	2090	0
422	20240522	142000	10840835	2090	2090	2090	2090	0
423	20240522	141900	10840835	2090	2090	2090	2090	0
424	20240522	141800	10840835	2090	2090	2090	2090	0
425	20240522	141700	10840835	2090	2090	2090	2090	0
426	20240522	141600	10840835	2090	2090	2090	2090	0
427	20240522	141500	10840835	2090	2090	2090	2090	0
428	20240522	141400	10840835	2090	2090	2090	2090	0
429	20240522	141300	10840835	2090	2090	2090	2090	0
430	20240522	141200	10840835	2090	2090	2090	2090	0
431	20240522	141100	10840835	2090	2090	2090	2090	0
432	20240522	141000	10840835	2090	2090	2090	2090	0
433	20240522	140900	10840835	2090	2090	2090	2090	0
434	20240522	140800	10840835	2090	2090	2090	2090	0
435	20240522	140700	10840835	2090	2090	2090	2090	0
436	20240522	140600	10840835	2090	2090	2090	2090	0
437	20240522	140500	10840835	2090	2090	2090	2090	0
438	20240522	140400	10840835	2090	2090	2090	2090	0
439	20240522	140300	10840835	2090	2090	2090	2090	0
440	20240522	140200	10840835	2090	2090	2090	2090	0
441	20240522	140100	10840835	2090	2090	2090	2090	200
442	20240522	140000	10422835	2090	2090	2090	2090	0
443	20240522	135900	10422835	2090	2090	2090	2090	0
444	20240522	135800	10422835	2090	2090	2090	2090	0
445	20240522	135700	10422835	2090	2090	2090	2090	0
446	20240522	135600	10422835	2090	2090	2090	2090	0
447	20240522	135500	10422835	2090	2090	2090	2090	0
448	20240522	135400	10422835	2090	2090	2090	2090	0
449	20240522	135300	10422835	2090	2090	2090	2090	0
450	20240522	135200	10422835	2090	2090	2090	2090	0
451	20240522	135100	10422835	2090	2090	2090	2090	0
452	20240522	135000	10422835	2090	2090	2090	2090	0
453	20240522	134900	10422835	2090	2090	2090	2090	0
454	20240522	134800	10422835	2090	2090	2090	2090	0
455	20240522	134700	10422835	2090	2090	2090	2090	0
456	20240522	134600	10422835	2090	2090	2090	2090	0
457	20240522	134500	10422835	2090	2090	2090	2090	0
458	20240522	134400	10422835	2090	2090	2090	2090	0
459	20240522	134300	10422835	2090	2090	2090	2090	0
460	20240522	134200	10422835	2090	2090	2090	2090	0
461	20240522	134100	10422835	2090	2090	2090	2090	0
462	20240522	134000	10422835	2090	2090	2090	2090	0
463	20240522	133900	10422835	2090	2090	2090	2090	0
464	20240522	133800	10422835	2090	2090	2090	2090	0
465	20240522	133700	10422835	2090	2090	2090	2090	0
466	20240522	133600	10422835	2090	2090	2090	2090	0
467	20240522	133500	10422835	2090	2090	2090	2090	0
468	20240522	133400	10422835	2090	2090	2090	2090	0
469	20240522	133300	10422835	2090	2090	2090	2090	0
470	20240522	133200	10422835	2090	2090	2090	2090	0
471	20240522	133100	10422835	2090	2090	2090	2090	0
472	20240522	133000	10422835	2090	2090	2090	2090	0
473	20240522	132900	10422835	2090	2090	2090	2090	0
474	20240522	132800	10422835	2090	2090	2090	2090	0
475	20240522	132700	10422835	2090	2090	2090	2090	0
476	20240522	132600	10422835	2090	2090	2090	2090	0
477	20240522	132500	10422835	2090	2090	2090	2090	0
478	20240522	132400	10422835	2090	2090	2090	2090	0
479	20240522	132300	10422835	2090	2090	2090	2090	0
480	20240522	132200	10422835	2090	2090	2090	2090	0
481	20240522	132100	10422835	2090	2090	2090	2090	0
482	20240522	132000	10422835	2090	2090	2090	2090	0
483	20240522	131900	10422835	2090	2090	2090	2090	0
484	20240522	131800	10422835	2090	2090	2090	2090	0
485	20240522	131700	10422835	2090	2090	2090	2090	0
486	20240522	131600	10422835	2090	2090	2090	2090	0
487	20240522	131500	10422835	2090	2090	2090	2090	0
488	20240522	131400	10422835	2090	2090	2090	2090	1019
489	20240522	131300	8293125	2090	2090	2090	2090	0
490	20240522	131200	8293125	2090	2090	2090	2090	0
491	20240522	131100	8293125	2090	2090	2090	2090	0
492	20240522	131000	8293125	2090	2090	2090	2090	0
493	20240522	130900	8293125	2090	2090	2090	2090	0
494	20240522	130800	8293125	2090	2090	2090	2090	0
495	20240522	130700	8293125	2090	2090	2090	2090	0
496	20240522	130600	8293125	2090	2090	2090	2090	0
497	20240522	130500	8293125	2090	2090	2090	2090	0
498	20240522	130400	8293125	2090	2090	2090	2090	0
499	20240522	130300	8293125	2090	2090	2090	2090	0
500	20240522	130200	8293125	2090	2090	2090	2090	0
501	20240522	130100	8293125	2090	2090	2090	2090	0
502	20240522	130000	8293125	2090	2090	2090	2090	0
503	20240522	125900	8293125	2090	2090	2090	2090	0
504	20240522	125800	8293125	2090	2090	2090	2090	0
505	20240522	125700	8293125	2090	2090	2090	2090	355
506	20240522	125600	7551175	2090	2090	2090	2090	0
507	20240522	125500	7551175	2090	2090	2090	2090	0
508	20240522	125400	7551175	2090	2090	2090	2090	0
509	20240522	125300	7551175	2090	2090	2090	2090	0
510	20240522	125200	7551175	2090	2090	2090	2090	0
511	20240522	125100	7551175	2090	2090	2090	2090	0
512	20240522	125000	7551175	2090	2090	2090	2090	0
513	20240522	124900	7551175	2090	2090	2090	2090	0
514	20240522	124800	7551175	2090	2090	2090	2090	0
515	20240522	124700	7551175	2090	2090	2090	2090	0
516	20240522	124600	7551175	2090	2090	2090	2090	0
517	20240522	124500	7551175	2090	2090	2090	2090	0
518	20240522	124400	7551175	2090	2090	2090	2090	0
519	20240522	124300	7551175	2090	2090	2090	2090	0
520	20240522	124200	7551175	2090	2090	2090	2090	0
521	20240522	124100	7551175	2090	2090	2090	2090	0
522	20240522	124000	7551175	2090	2090	2090	2090	0
523	20240522	123900	7551175	2090	2090	2090	2090	0
524	20240522	123800	7551175	2090	2090	2090	2090	0
525	20240522	123700	7551175	2090	2090	2090	2090	0
526	20240522	123600	7551175	2090	2090	2090	2090	0
527	20240522	123500	7551175	2090	2090	2090	2090	0
528	20240522	123400	7551175	2090	2090	2090	2090	0
529	20240522	123300	7551175	2090	2090	2090	2090	0
530	20240522	123200	7551175	2090	2090	2090	2090	0
531	20240522	123100	7551175	2090	2090	2090	2090	97
532	20240522	123000	7348445	2090	2090	2090	2090	0
533	20240522	122900	7348445	2090	2090	2090	2090	0
534	20240522	122800	7348445	2090	2090	2090	2090	0
535	20240522	122700	7348445	2090	2090	2090	2090	0
536	20240522	122600	7348445	2090	2090	2090	2090	0
537	20240522	122500	7348445	2090	2090	2090	2090	0
538	20240522	122400	7348445	2090	2090	2090	2090	0
539	20240522	122300	7348445	2090	2090	2090	2090	0
540	20240522	122200	7348445	2090	2090	2090	2090	0
541	20240522	122100	7348445	2090	2090	2090	2090	0
542	20240522	122000	7348445	2090	2090	2090	2090	0
543	20240522	121900	7348445	2090	2090	2090	2090	0
544	20240522	121800	7348445	2090	2090	2090	2090	0
545	20240522	121700	7348445	2090	2090	2090	2090	0
546	20240522	121600	7348445	2090	2090	2090	2090	0
547	20240522	121500	7348445	2090	2090	2090	2090	0
548	20240522	121400	7348445	2090	2090	2090	2090	0
549	20240522	121300	7348445	2090	2090	2090	2090	0
550	20240522	121200	7348445	2090	2090	2090	2090	0
551	20240522	121100	7348445	2090	2090	2090	2090	0
552	20240522	121000	7348445	2090	2090	2090	2090	0
553	20240522	120900	7348445	2090	2090	2090	2090	0
554	20240522	120800	7348445	2090	2090	2090	2090	0
555	20240522	120700	7348445	2090	2090	2090	2090	0
556	20240522	120600	7348445	2090	2090	2090	2090	0
557	20240522	120500	7348445	2090	2090	2090	2090	0
558	20240522	120400	7348445	2090	2090	2090	2090	0
559	20240522	120300	7348445	2090	2090	2090	2090	0
560	20240522	120200	7348445	2090	2090	2090	2090	0
561	20240522	120100	7348445	2090	2090	2090	2090	0
562	20240522	120000	7348445	2090	2090	2090	2090	0
563	20240522	115900	7348445	2090	2090	2090	2090	0
564	20240522	115800	7348445	2090	2090	2090	2090	0
565	20240522	115700	7348445	2090	2090	2090	2090	0
566	20240522	115600	7348445	2090	2090	2090	2090	0
567	20240522	115500	7348445	2090	2090	2090	2090	0
568	20240522	115400	7348445	2090	2090	2090	2090	0
569	20240522	115300	7348445	2090	2090	2090	2090	0
570	20240522	115200	7348445	2090	2090	2090	2090	0
571	20240522	115100	7348445	2090	2090	2090	2090	0
572	20240522	115000	7348445	2090	2090	2090	2090	0
573	20240522	114900	7348445	2090	2090	2090	2090	0
574	20240522	114800	7348445	2090	2090	2090	2090	0
575	20240522	114700	7348445	2090	2090	2090	2090	0
576	20240522	114600	7348445	2090	2090	2090	2090	0
577	20240522	114500	7348445	2090	2090	2090	2090	0
578	20240522	114400	7348445	2090	2090	2090	2090	0
579	20240522	114300	7348445	2090	2090	2090	2090	0
580	20240522	114200	7348445	2090	2090	2090	2090	0
581	20240522	114100	7348445	2090	2090	2090	2090	0
582	20240522	114000	7348445	2090	2090	2090	2090	0
583	20240522	113900	7348445	2090	2090	2090	2090	0
584	20240522	113800	7348445	2090	2090	2090	2090	0
585	20240522	113700	7348445	2090	2090	2090	2090	0
586	20240522	113600	7348445	2090	2090	2090	2090	0
587	20240522	113500	7348445	2090	2090	2090	2090	0
588	20240522	113400	7348445	2090	2090	2090	2090	0
589	20240522	113300	7348445	2090	2090	2090	2090	0
590	20240522	113200	7348445	2090	2090	2090	2090	0
591	20240522	113100	7348445	2090	2090	2090	2090	0
592	20240522	113000	7348445	2090	2090	2090	2090	0
593	20240522	112900	7348445	2090	2090	2090	2090	0
594	20240522	112800	7348445	2090	2090	2090	2090	0
595	20240522	112700	7348445	2090	2090	2090	2090	0
596	20240522	112600	7348445	2090	2090	2090	2090	0
597	20240522	112500	7348445	2090	2090	2090	2090	0
598	20240522	112400	7348445	2090	2090	2090	2090	0
599	20240522	112300	7348445	2090	2090	2090	2090	0
600	20240522	112200	7348445	2090	2090	2090	2090	0
601	20240522	112100	7348445	2090	2090	2090	2090	0
602	20240522	112000	7348445	2090	2090	2090	2090	0
603	20240522	111900	7348445	2090	2090	2090	2090	0
604	20240522	111800	7348445	2090	2090	2090	2090	0
605	20240522	111700	7348445	2090	2090	2090	2090	0
606	20240522	111600	7348445	2090	2090	2090	2090	0
607	20240522	111500	7348445	2090	2090	2090	2090	50
608	20240522	111400	7243945	2090	2090	2090	2090	0
609	20240522	111300	7243945	2090	2090	2090	2090	430
610	20240522	111200	6345245	2090	2090	2090	2090	0
611	20240522	111100	6345245	2090	2090	2090	2090	0
612	20240522	111000	6345245	2090	2090	2090	2090	0
613	20240522	110900	6345245	2090	2090	2090	2090	0
614	20240522	110800	6345245	2090	2090	2090	2090	0
615	20240522	110700	6345245	2090	2090	2090	2090	0
616	20240522	110600	6345245	2090	2090	2090	2090	0
617	20240522	110500	6345245	2090	2090	2090	2090	600
618	20240522	110400	5091245	2090	2090	2090	2090	0
619	20240522	110300	5091245	2090	2090	2090	2090	500
620	20240522	110200	4046245	2090	2090	2090	2090	0
621	20240522	110100	4046245	2090	2090	2090	2090	0
622	20240522	110000	4046245	2090	2090	2090	2090	0
623	20240522	105900	4046245	2090	2090	2090	2090	0
624	20240522	105800	4046245	2090	2090	2090	2090	0
625	20240522	105700	4046245	2090	2090	2090	2090	0
626	20240522	105600	4046245	2090	2090	2090	2090	0
627	20240522	105500	4046245	2090	2090	2090	2090	0
628	20240522	105400	4046245	2090	2090	2090	2090	0
629	20240522	105300	4046245	2090	2090	2090	2090	0
630	20240522	105200	4046245	2090	2090	2090	2090	0
631	20240522	105100	4046245	2090	2090	2090	2090	0
632	20240522	105000	4046245	2090	2090	2090	2090	0
633	20240522	104900	4046245	2090	2090	2090	2090	0
634	20240522	104800	4046245	2090	2090	2090	2090	0
635	20240522	104700	4046245	2090	2090	2090	2090	0
636	20240522	104600	4046245	2090	2090	2090	2090	0
637	20240522	104500	4046245	2090	2090	2090	2090	0
638	20240522	104400	4046245	2090	2090	2090	2090	0
639	20240522	104300	4046245	2090	2090	2090	2090	0
640	20240522	104200	4046245	2090	2090	2090	2090	0
641	20240522	104100	4046245	2090	2090	2090	2090	600
642	20240522	104000	2792245	2095	2095	2095	2095	0
643	20240522	103900	2792245	2095	2095	2095	2095	0
644	20240522	103800	2792245	2095	2095	2095	2095	0
645	20240522	103700	2792245	2095	2095	2095	2095	0
646	20240522	103600	2792245	2095	2095	2095	2095	0
647	20240522	103500	2792245	2095	2095	2095	2095	0
648	20240522	103400	2792245	2095	2095	2095	2095	0
649	20240522	103300	2792245	2095	2095	2095	2095	0
650	20240522	103200	2792245	2095	2095	2095	2095	0
651	20240522	103100	2792245	2095	2095	2095	2095	0
652	20240522	103000	2792245	2095	2095	2095	2095	0
653	20240522	102900	2792245	2095	2095	2095	2095	0
654	20240522	102800	2792245	2095	2095	2095	2095	0
655	20240522	102700	2792245	2095	2095	2095	2095	0
656	20240522	102600	2792245	2095	2095	2095	2095	0
657	20240522	102500	2792245	2095	2095	2095	2095	0
658	20240522	102400	2792245	2095	2095	2095	2095	0
659	20240522	102300	2792245	2095	2095	2095	2095	0
660	20240522	102200	2792245	2095	2095	2095	2095	0
661	20240522	102100	2792245	2095	2095	2095	2095	0
662	20240522	102000	2792245	2095	2095	2095	2095	0
663	20240522	101900	2792245	2095	2095	2095	2095	0
664	20240522	101800	2792245	2095	2095	2095	2095	0
665	20240522	101700	2792245	2095	2095	2095	2095	0
666	20240522	101600	2792245	2095	2095	2095	2095	0
667	20240522	101500	2792245	2095	2095	2095	2095	0
668	20240522	101400	2792245	2095	2095	2095	2095	0
669	20240522	101300	2792245	2095	2095	2095	2095	0
670	20240522	101200	2792245	2095	2095	2095	2095	0
671	20240522	101100	2792245	2095	2095	2095	2095	0
672	20240522	101000	2792245	2095	2095	2095	2095	0
673	20240522	100900	2792245	2095	2095	2095	2095	0
674	20240522	100800	2792245	2095	2095	2095	2095	0
675	20240522	100700	2792245	2095	2095	2095	2095	0
676	20240522	100600	2792245	2095	2095	2095	2095	0
677	20240522	100500	2792245	2095	2095	2095	2095	0
678	20240522	100400	2792245	2095	2095	2095	2095	0
679	20240522	100300	2792245	2095	2095	2095	2095	0
680	20240522	100200	2792245	2095	2095	2095	2095	0
681	20240522	100100	2792245	2095	2095	2095	2095	0
682	20240522	100000	2792245	2095	2095	2095	2095	0
683	20240522	095900	2792245	2095	2095	2095	2095	0
684	20240522	095800	2792245	2095	2095	2095	2095	0
685	20240522	095700	2792245	2095	2095	2095	2095	0
686	20240522	095600	2792245	2095	2095	2095	2095	1
687	20240522	095500	2790150	2090	2090	2090	2090	0
688	20240522	095400	2790150	2090	2090	2090	2090	0
689	20240522	095300	2790150	2090	2090	2090	2090	0
690	20240522	095200	2790150	2090	2090	2090	2090	0
691	20240522	095100	2790150	2090	2090	2090	2090	0
692	20240522	095000	2790150	2090	2090	2090	2090	0
693	20240522	094900	2790150	2090	2090	2090	2090	0
694	20240522	094800	2790150	2090	2090	2090	2090	1
695	20240522	094700	2788060	2090	2090	2090	2090	0
696	20240522	094600	2788060	2090	2090	2090	2090	0
697	20240522	094500	2788060	2090	2090	2090	2090	0
698	20240522	094400	2788060	2090	2090	2090	2090	0
699	20240522	094300	2788060	2090	2090	2090	2090	3
700	20240522	094200	2781790	2090	2090	2090	2090	0
701	20240522	094100	2781790	2090	2090	2090	2090	0
702	20240522	094000	2781790	2090	2090	2090	2090	0
703	20240522	093900	2781790	2090	2090	2090	2090	0
704	20240522	093800	2781790	2090	2090	2090	2090	0
705	20240522	093700	2781790	2090	2090	2090	2090	0
706	20240522	093600	2781790	2090	2090	2090	2090	0
707	20240522	093500	2781790	2090	2090	2090	2090	1
708	20240522	093400	2779700	2090	2090	2090	2090	0
709	20240522	093300	2779700	2090	2090	2090	2090	0
710	20240522	093200	2779700	2090	2090	2090	2090	0
711	20240522	093100	2779700	2090	2090	2090	2090	0
712	20240522	093000	2779700	2090	2090	2090	2090	0
713	20240522	092900	2779700	2090	2090	2090	2090	0
714	20240522	092800	2779700	2090	2090	2090	2090	0
715	20240522	092700	2779700	2090	2090	2090	2090	0
716	20240522	092600	2779700	2090	2090	2090	2090	0
717	20240522	092500	2779700	2090	2090	2090	2090	0
718	20240522	092400	2779700	2090	2090	2090	2090	0
719	20240522	092300	2779700	2090	2090	2090	2090	0
720	20240522	092200	2779700	2090	2090	2090	2090	0
721	20240522	092100	2779700	2090	2090	2090	2090	0
722	20240522	092000	2779700	2090	2090	2090	2090	316
723	20240522	091900	2119260	2090	2090	2090	2090	0
724	20240522	091800	2119260	2090	2090	2090	2090	0
725	20240522	091700	2119260	2090	2090	2090	2090	0
726	20240522	091600	2119260	2090	2090	2090	2090	0
727	20240522	091500	2119260	2090	2090	2090	2090	0
728	20240522	091400	2119260	2090	2090	2090	2090	0
729	20240522	091300	2119260	2090	2090	2090	2090	0
730	20240522	091200	2119260	2090	2090	2090	2090	0
731	20240522	091100	2119260	2090	2090	2090	2090	0
732	20240522	091000	2119260	2090	2090	2090	2090	0
733	20240522	090900	2119260	2090	2090	2090	2090	0
734	20240522	090800	2119260	2090	2090	2090	2090	0
735	20240522	090700	2119260	2090	2090	2090	2090	0
736	20240522	090600	2119260	2090	2090	2090	2090	0
737	20240522	090500	2119260	2090	2090	2090	2090	0
738	20240522	090400	2119260	2090	2090	2090	2090	1000
739	20240522	090300	29260	2090	2090	2090	2090	0
740	20240522	090200	29260	2090	2090	2090	2090	14
741	20240522	090100	0	2090	2090	2090	2090	0
742	20240522	090000	0	2090	2090	2090	2090	0