KissMeData/386580/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	211900	205072715	2090	2090	2090	2090	250
3	20240521	211800	205072715	2090	2090	2090	2090	0
4	20240521	211700	205072715	2090	2090	2090	2090	0
5	20240521	211600	205072715	2090	2090	2090	2090	0
6	20240521	211500	205072715	2090	2090	2090	2090	0
7	20240521	211400	205072715	2090	2090	2090	2090	0
8	20240521	211300	205072715	2090	2090	2090	2090	0
9	20240521	211200	205072715	2090	2090	2090	2090	0
10	20240521	211100	205072715	2090	2090	2090	2090	0
11	20240521	211000	205072715	2090	2090	2090	2090	0
12	20240521	210900	205072715	2090	2090	2090	2090	0
13	20240521	210800	205072715	2090	2090	2090	2090	0
14	20240521	210700	205072715	2090	2090	2090	2090	0
15	20240521	210600	205072715	2090	2090	2090	2090	0
16	20240521	210500	205072715	2090	2090	2090	2090	0
17	20240521	210400	205072715	2090	2090	2090	2090	0
18	20240521	210300	205072715	2090	2090	2090	2090	0
19	20240521	210200	205072715	2090	2090	2090	2090	0
20	20240521	210100	205072715	2090	2090	2090	2090	0
21	20240521	210000	205072715	2090	2090	2090	2090	0
22	20240521	205900	205072715	2090	2090	2090	2090	0
23	20240521	205800	205072715	2090	2090	2090	2090	0
24	20240521	205700	205072715	2090	2090	2090	2090	0
25	20240521	205600	205072715	2090	2090	2090	2090	0
26	20240521	205500	205072715	2090	2090	2090	2090	0
27	20240521	205400	205072715	2090	2090	2090	2090	0
28	20240521	205300	205072715	2090	2090	2090	2090	0
29	20240521	205200	205072715	2090	2090	2090	2090	0
30	20240521	205100	205072715	2090	2090	2090	2090	0
31	20240521	205000	205072715	2090	2090	2090	2090	0
32	20240521	204900	205072715	2090	2090	2090	2090	250
33	20240521	204800	205072715	2090	2090	2090	2090	0
34	20240521	204700	205072715	2090	2090	2090	2090	0
35	20240521	204600	205072715	2090	2090	2090	2090	0
36	20240521	204500	205072715	2090	2090	2090	2090	0
37	20240521	204400	205072715	2090	2090	2090	2090	0
38	20240521	204300	205072715	2090	2090	2090	2090	0
39	20240521	204200	205072715	2090	2090	2090	2090	0
40	20240521	204100	205072715	2090	2090	2090	2090	0
41	20240521	204000	205072715	2090	2090	2090	2090	0
42	20240521	203900	205072715	2090	2090	2090	2090	0
43	20240521	203800	205072715	2090	2090	2090	2090	0
44	20240521	203700	205072715	2090	2090	2090	2090	0
45	20240521	203600	205072715	2090	2090	2090	2090	0
46	20240521	203500	205072715	2090	2090	2090	2090	0
47	20240521	203400	205072715	2090	2090	2090	2090	0
48	20240521	203300	205072715	2090	2090	2090	2090	0
49	20240521	203200	205072715	2090	2090	2090	2090	0
50	20240521	203100	205072715	2090	2090	2090	2090	0
51	20240521	203000	205072715	2090	2090	2090	2090	0
52	20240521	202900	205072715	2090	2090	2090	2090	0
53	20240521	202800	205072715	2090	2090	2090	2090	0
54	20240521	202700	205072715	2090	2090	2090	2090	0
55	20240521	202600	205072715	2090	2090	2090	2090	0
56	20240521	202500	205072715	2090	2090	2090	2090	0
57	20240521	202400	205072715	2090	2090	2090	2090	0
58	20240521	202300	205072715	2090	2090	2090	2090	0
59	20240521	202200	205072715	2090	2090	2090	2090	0
60	20240521	202100	205072715	2090	2090	2090	2090	0
61	20240521	202000	205072715	2090	2090	2090	2090	0
62	20240521	201900	205072715	2090	2090	2090	2090	250
63	20240521	201800	205072715	2090	2090	2090	2090	0
64	20240521	201700	205072715	2090	2090	2090	2090	0
65	20240521	201600	205072715	2090	2090	2090	2090	0
66	20240521	201500	205072715	2090	2090	2090	2090	0
67	20240521	201400	205072715	2090	2090	2090	2090	0
68	20240521	201300	205072715	2090	2090	2090	2090	0
69	20240521	201200	205072715	2090	2090	2090	2090	0
70	20240521	201100	205072715	2090	2090	2090	2090	0
71	20240521	201000	205072715	2090	2090	2090	2090	0
72	20240521	200900	205072715	2090	2090	2090	2090	0
73	20240521	200800	205072715	2090	2090	2090	2090	0
74	20240521	200700	205072715	2090	2090	2090	2090	0
75	20240521	200600	205072715	2090	2090	2090	2090	0
76	20240521	200500	205072715	2090	2090	2090	2090	0
77	20240521	200400	205072715	2090	2090	2090	2090	0
78	20240521	200300	205072715	2090	2090	2090	2090	0
79	20240521	200200	205072715	2090	2090	2090	2090	0
80	20240521	200100	205072715	2090	2090	2090	2090	0
81	20240521	200000	205072715	2090	2090	2090	2090	0
82	20240521	195900	205072715	2090	2090	2090	2090	0
83	20240521	195800	205072715	2090	2090	2090	2090	0
84	20240521	195700	205072715	2090	2090	2090	2090	0
85	20240521	195600	205072715	2090	2090	2090	2090	0
86	20240521	195500	205072715	2090	2090	2090	2090	0
87	20240521	195400	205072715	2090	2090	2090	2090	0
88	20240521	195300	205072715	2090	2090	2090	2090	0
89	20240521	195200	205072715	2090	2090	2090	2090	0
90	20240521	195100	205072715	2090	2090	2090	2090	0
91	20240521	195000	205072715	2090	2090	2090	2090	0
92	20240521	194900	205072715	2090	2090	2090	2090	250
93	20240521	194800	205072715	2090	2090	2090	2090	0
94	20240521	194700	205072715	2090	2090	2090	2090	0
95	20240521	194600	205072715	2090	2090	2090	2090	0
96	20240521	194500	205072715	2090	2090	2090	2090	0
97	20240521	194400	205072715	2090	2090	2090	2090	0
98	20240521	194300	205072715	2090	2090	2090	2090	0
99	20240521	194200	205072715	2090	2090	2090	2090	0
100	20240521	194100	205072715	2090	2090	2090	2090	0
101	20240521	194000	205072715	2090	2090	2090	2090	0
102	20240521	193900	205072715	2090	2090	2090	2090	0
103	20240521	193800	205072715	2090	2090	2090	2090	0
104	20240521	193700	205072715	2090	2090	2090	2090	0
105	20240521	193600	205072715	2090	2090	2090	2090	0
106	20240521	193500	205072715	2090	2090	2090	2090	0
107	20240521	193400	205072715	2090	2090	2090	2090	0
108	20240521	193300	205072715	2090	2090	2090	2090	0
109	20240521	193200	205072715	2090	2090	2090	2090	0
110	20240521	193100	205072715	2090	2090	2090	2090	0
111	20240521	193000	205072715	2090	2090	2090	2090	0
112	20240521	192900	205072715	2090	2090	2090	2090	0
113	20240521	192800	205072715	2090	2090	2090	2090	0
114	20240521	192700	205072715	2090	2090	2090	2090	0
115	20240521	192600	205072715	2090	2090	2090	2090	0
116	20240521	192500	205072715	2090	2090	2090	2090	0
117	20240521	192400	205072715	2090	2090	2090	2090	0
118	20240521	192300	205072715	2090	2090	2090	2090	0
119	20240521	192200	205072715	2090	2090	2090	2090	0
120	20240521	192100	205072715	2090	2090	2090	2090	0
121	20240521	192000	205072715	2090	2090	2090	2090	0
122	20240521	191900	205072715	2090	2090	2090	2090	250
123	20240521	191800	205072715	2090	2090	2090	2090	0
124	20240521	191700	205072715	2090	2090	2090	2090	0
125	20240521	191600	205072715	2090	2090	2090	2090	0
126	20240521	191500	205072715	2090	2090	2090	2090	0
127	20240521	191400	205072715	2090	2090	2090	2090	0
128	20240521	191300	205072715	2090	2090	2090	2090	0
129	20240521	191200	205072715	2090	2090	2090	2090	0
130	20240521	191100	205072715	2090	2090	2090	2090	0
131	20240521	191000	205072715	2090	2090	2090	2090	0
132	20240521	190900	205072715	2090	2090	2090	2090	0
133	20240521	190800	205072715	2090	2090	2090	2090	0
134	20240521	190700	205072715	2090	2090	2090	2090	0
135	20240521	190600	205072715	2090	2090	2090	2090	0
136	20240521	190500	205072715	2090	2090	2090	2090	0
137	20240521	190400	205072715	2090	2090	2090	2090	0
138	20240521	190300	205072715	2090	2090	2090	2090	0
139	20240521	190200	205072715	2090	2090	2090	2090	0
140	20240521	190100	205072715	2090	2090	2090	2090	0
141	20240521	190000	205072715	2090	2090	2090	2090	0
142	20240521	185900	205072715	2090	2090	2090	2090	0
143	20240521	185800	205072715	2090	2090	2090	2090	0
144	20240521	185700	205072715	2090	2090	2090	2090	0
145	20240521	185600	205072715	2090	2090	2090	2090	0
146	20240521	185500	205072715	2090	2090	2090	2090	0
147	20240521	185400	205072715	2090	2090	2090	2090	0
148	20240521	185300	205072715	2090	2090	2090	2090	0
149	20240521	185200	205072715	2090	2090	2090	2090	0
150	20240521	185100	205072715	2090	2090	2090	2090	0
151	20240521	185000	205072715	2090	2090	2090	2090	0
152	20240521	184900	205072715	2090	2090	2090	2090	250
153	20240521	184800	205072715	2090	2090	2090	2090	0
154	20240521	184700	205072715	2090	2090	2090	2090	0
155	20240521	184600	205072715	2090	2090	2090	2090	0
156	20240521	184500	205072715	2090	2090	2090	2090	0
157	20240521	184400	205072715	2090	2090	2090	2090	0
158	20240521	184300	205072715	2090	2090	2090	2090	0
159	20240521	184200	205072715	2090	2090	2090	2090	0
160	20240521	184100	205072715	2090	2090	2090	2090	0
161	20240521	184000	205072715	2090	2090	2090	2090	0
162	20240521	183900	205072715	2090	2090	2090	2090	0
163	20240521	183800	205072715	2090	2090	2090	2090	0
164	20240521	183700	205072715	2090	2090	2090	2090	0
165	20240521	183600	205072715	2090	2090	2090	2090	0
166	20240521	183500	205072715	2090	2090	2090	2090	0
167	20240521	183400	205072715	2090	2090	2090	2090	0
168	20240521	183300	205072715	2090	2090	2090	2090	0
169	20240521	183200	205072715	2090	2090	2090	2090	0
170	20240521	183100	205072715	2090	2090	2090	2090	0
171	20240521	183000	205072715	2090	2090	2090	2090	0
172	20240521	182900	205072715	2090	2090	2090	2090	0
173	20240521	182800	205072715	2090	2090	2090	2090	0
174	20240521	182700	205072715	2090	2090	2090	2090	0
175	20240521	182600	205072715	2090	2090	2090	2090	0
176	20240521	182500	205072715	2090	2090	2090	2090	0
177	20240521	182400	205072715	2090	2090	2090	2090	0
178	20240521	182300	205072715	2090	2090	2090	2090	0
179	20240521	182200	205072715	2090	2090	2090	2090	0
180	20240521	182100	205072715	2090	2090	2090	2090	0
181	20240521	182000	205072715	2090	2090	2090	2090	0
182	20240521	181900	205072715	2090	2090	2090	2090	250
183	20240521	181800	205072715	2090	2090	2090	2090	0
184	20240521	181700	205072715	2090	2090	2090	2090	0
185	20240521	181600	205072715	2090	2090	2090	2090	0
186	20240521	181500	205072715	2090	2090	2090	2090	0
187	20240521	181400	205072715	2090	2090	2090	2090	0
188	20240521	181300	205072715	2090	2090	2090	2090	0
189	20240521	181200	205072715	2090	2090	2090	2090	0
190	20240521	181100	205072715	2090	2090	2090	2090	0
191	20240521	181000	205072715	2090	2090	2090	2090	0
192	20240521	180900	205072715	2090	2090	2090	2090	0
193	20240521	180800	205072715	2090	2090	2090	2090	0
194	20240521	180700	205072715	2090	2090	2090	2090	0
195	20240521	180600	205072715	2090	2090	2090	2090	0
196	20240521	180500	205072715	2090	2090	2090	2090	0
197	20240521	180400	205072715	2090	2090	2090	2090	0
198	20240521	180300	205072715	2090	2090	2090	2090	0
199	20240521	180200	205072715	2090	2090	2090	2090	0
200	20240521	180100	205072715	2090	2090	2090	2090	0
201	20240521	180000	205072715	2090	2090	2090	2090	0
202	20240521	175900	205072715	2090	2090	2090	2090	0
203	20240521	175800	205072715	2090	2090	2090	2090	0
204	20240521	175700	205072715	2090	2090	2090	2090	0
205	20240521	175600	205072715	2090	2090	2090	2090	0
206	20240521	175500	205072715	2090	2090	2090	2090	0
207	20240521	175400	205072715	2090	2090	2090	2090	0
208	20240521	175300	205072715	2090	2090	2090	2090	0
209	20240521	175200	205072715	2090	2090	2090	2090	0
210	20240521	175100	205072715	2090	2090	2090	2090	0
211	20240521	175000	205072715	2090	2090	2090	2090	0
212	20240521	174900	205072715	2090	2090	2090	2090	250
213	20240521	174800	205072715	2090	2090	2090	2090	0
214	20240521	174700	205072715	2090	2090	2090	2090	0
215	20240521	174600	205072715	2090	2090	2090	2090	0
216	20240521	174500	205072715	2090	2090	2090	2090	0
217	20240521	174400	205072715	2090	2090	2090	2090	0
218	20240521	174300	205072715	2090	2090	2090	2090	0
219	20240521	174200	205072715	2090	2090	2090	2090	0
220	20240521	174100	205072715	2090	2090	2090	2090	0
221	20240521	174000	205072715	2090	2090	2090	2090	0
222	20240521	173900	205072715	2090	2090	2090	2090	0
223	20240521	173800	205072715	2090	2090	2090	2090	0
224	20240521	173700	205072715	2090	2090	2090	2090	0
225	20240521	173600	205072715	2090	2090	2090	2090	0
226	20240521	173500	205072715	2090	2090	2090	2090	0
227	20240521	173400	205072715	2090	2090	2090	2090	0
228	20240521	173300	205072715	2090	2090	2090	2090	0
229	20240521	173200	205072715	2090	2090	2090	2090	0
230	20240521	173100	205072715	2090	2090	2090	2090	0
231	20240521	173000	205072715	2090	2090	2090	2090	0
232	20240521	172900	205072715	2090	2090	2090	2090	0
233	20240521	172800	205072715	2090	2090	2090	2090	0
234	20240521	172700	205072715	2090	2090	2090	2090	0
235	20240521	172600	205072715	2090	2090	2090	2090	0
236	20240521	172500	205072715	2090	2090	2090	2090	0
237	20240521	172400	205072715	2090	2090	2090	2090	0
238	20240521	172300	205072715	2090	2090	2090	2090	0
239	20240521	172200	205072715	2090	2090	2090	2090	0
240	20240521	172100	205072715	2090	2090	2090	2090	0
241	20240521	172000	205072715	2090	2090	2090	2090	0
242	20240521	171900	205072715	2090	2090	2090	2090	250
243	20240521	171800	205072715	2090	2090	2090	2090	0
244	20240521	171700	205072715	2090	2090	2090	2090	0
245	20240521	171600	205072715	2090	2090	2090	2090	0
246	20240521	171500	205072715	2090	2090	2090	2090	0
247	20240521	171400	205072715	2090	2090	2090	2090	0
248	20240521	171300	205072715	2090	2090	2090	2090	0
249	20240521	171200	205072715	2090	2090	2090	2090	0
250	20240521	171100	205072715	2090	2090	2090	2090	0
251	20240521	171000	205072715	2090	2090	2090	2090	0
252	20240521	170900	205072715	2090	2090	2090	2090	0
253	20240521	170800	205072715	2090	2090	2090	2090	0
254	20240521	170700	205072715	2090	2090	2090	2090	0
255	20240521	170600	205072715	2090	2090	2090	2090	0
256	20240521	170500	205072715	2090	2090	2090	2090	0
257	20240521	170400	205072715	2090	2090	2090	2090	0
258	20240521	170300	205072715	2090	2090	2090	2090	0
259	20240521	170200	205072715	2090	2090	2090	2090	0
260	20240521	170100	205072715	2090	2090	2090	2090	0
261	20240521	170000	205072715	2090	2090	2090	2090	0
262	20240521	165900	205072715	2090	2090	2090	2090	0
263	20240521	165800	205072715	2090	2090	2090	2090	0
264	20240521	165700	205072715	2090	2090	2090	2090	0
265	20240521	165600	205072715	2090	2090	2090	2090	0
266	20240521	165500	205072715	2090	2090	2090	2090	0
267	20240521	165400	205072715	2090	2090	2090	2090	0
268	20240521	165300	205072715	2090	2090	2090	2090	0
269	20240521	165200	205072715	2090	2090	2090	2090	0
270	20240521	165100	205072715	2090	2090	2090	2090	0
271	20240521	165000	205072715	2090	2090	2090	2090	0
272	20240521	164900	205072715	2090	2090	2090	2090	250
273	20240521	164800	205072715	2090	2090	2090	2090	0
274	20240521	164700	205072715	2090	2090	2090	2090	0
275	20240521	164600	205072715	2090	2090	2090	2090	0
276	20240521	164500	205072715	2090	2090	2090	2090	0
277	20240521	164400	205072715	2090	2090	2090	2090	0
278	20240521	164300	205072715	2090	2090	2090	2090	0
279	20240521	164200	205072715	2090	2090	2090	2090	0
280	20240521	164100	205072715	2090	2090	2090	2090	0
281	20240521	164000	205072715	2090	2090	2090	2090	0
282	20240521	163900	205072715	2090	2090	2090	2090	0
283	20240521	163800	205072715	2090	2090	2090	2090	0
284	20240521	163700	205072715	2090	2090	2090	2090	0
285	20240521	163600	205072715	2090	2090	2090	2090	0
286	20240521	163500	205072715	2090	2090	2090	2090	0
287	20240521	163400	205072715	2090	2090	2090	2090	0
288	20240521	163300	205072715	2090	2090	2090	2090	0
289	20240521	163200	205072715	2090	2090	2090	2090	0
290	20240521	163100	205072715	2090	2090	2090	2090	0
291	20240521	163000	205072715	2090	2090	2090	2090	0
292	20240521	162900	205072715	2090	2090	2090	2090	0
293	20240521	162800	205072715	2090	2090	2090	2090	0
294	20240521	162700	205072715	2090	2090	2090	2090	0
295	20240521	162600	205072715	2090	2090	2090	2090	0
296	20240521	162500	205072715	2090	2090	2090	2090	0
297	20240521	162400	205072715	2090	2090	2090	2090	0
298	20240521	162300	205072715	2090	2090	2090	2090	0
299	20240521	162200	205072715	2090	2090	2090	2090	0
300	20240521	162100	205072715	2090	2090	2090	2090	0
301	20240521	162000	205072715	2090	2090	2090	2090	0
302	20240521	161900	205072715	2090	2090	2090	2090	250
303	20240521	161800	205072715	2090	2090	2090	2090	0
304	20240521	161700	205072715	2090	2090	2090	2090	0
305	20240521	161600	205072715	2090	2090	2090	2090	0
306	20240521	161500	205072715	2090	2090	2090	2090	0
307	20240521	161400	205072715	2090	2090	2090	2090	0
308	20240521	161300	205072715	2090	2090	2090	2090	0
309	20240521	161200	205072715	2090	2090	2090	2090	0
310	20240521	161100	205072715	2090	2090	2090	2090	0
311	20240521	161000	205072715	2090	2090	2090	2090	0
312	20240521	160900	205072715	2090	2090	2090	2090	0
313	20240521	160800	205072715	2090	2090	2090	2090	0
314	20240521	160700	205072715	2090	2090	2090	2090	0
315	20240521	160600	205072715	2090	2090	2090	2090	0
316	20240521	160500	205072715	2090	2090	2090	2090	0
317	20240521	160400	205072715	2090	2090	2090	2090	0
318	20240521	160300	205072715	2090	2090	2090	2090	0
319	20240521	160200	205072715	2090	2090	2090	2090	0
320	20240521	160100	205072715	2090	2090	2090	2090	0
321	20240521	160000	205072715	2090	2090	2090	2090	0
322	20240521	155900	205072715	2090	2090	2090	2090	0
323	20240521	155800	205072715	2090	2090	2090	2090	0
324	20240521	155700	205072715	2090	2090	2090	2090	0
325	20240521	155600	205072715	2090	2090	2090	2090	0
326	20240521	155500	205072715	2090	2090	2090	2090	0
327	20240521	155400	205072715	2090	2090	2090	2090	0
328	20240521	155300	205072715	2090	2090	2090	2090	0
329	20240521	155200	205072715	2090	2090	2090	2090	0
330	20240521	155100	205072715	2090	2090	2090	2090	0
331	20240521	155000	205072715	2090	2090	2090	2090	0
332	20240521	154900	205072715	2090	2090	2090	2090	250
333	20240521	154800	205072715	2090	2090	2090	2090	0
334	20240521	154700	205072715	2090	2090	2090	2090	0
335	20240521	154600	205072715	2090	2090	2090	2090	0
336	20240521	154500	205072715	2090	2090	2090	2090	0
337	20240521	154400	205072715	2090	2090	2090	2090	0
338	20240521	154300	205072715	2090	2090	2090	2090	0
339	20240521	154200	205072715	2090	2090	2090	2090	0
340	20240521	154100	205072715	2090	2090	2090	2090	0
341	20240521	154000	205072715	2090	2090	2090	2090	0
342	20240521	153900	205072715	2090	2090	2090	2090	0
343	20240521	153800	205072715	2090	2090	2090	2090	0
344	20240521	153700	205072715	2090	2090	2090	2090	0
345	20240521	153600	205072715	2090	2090	2090	2090	0
346	20240521	153500	205072715	2090	2090	2090	2090	0
347	20240521	153400	205072715	2090	2090	2090	2090	0
348	20240521	153300	205072715	2090	2090	2090	2090	0
349	20240521	153200	205072715	2090	2090	2090	2090	0
350	20240521	153100	205072715	2090	2090	2090	2090	0
351	20240521	153000	205072715	2090	2090	2090	2090	250
352	20240521	152900	204550215	2085	2085	2085	2085	0
353	20240521	152800	204550215	2085	2085	2085	2085	0
354	20240521	152700	204550215	2085	2085	2085	2085	0
355	20240521	152600	204550215	2085	2085	2085	2085	0
356	20240521	152500	204550215	2085	2085	2085	2085	0
357	20240521	152400	204550215	2085	2085	2085	2085	0
358	20240521	152300	204550215	2085	2085	2085	2085	0
359	20240521	152200	204550215	2085	2085	2085	2085	0
360	20240521	152100	204550215	2085	2085	2085	2085	0
361	20240521	152000	204550215	2085	2085	2085	2085	0
362	20240521	151900	204550215	2085	2085	2085	2085	0
363	20240521	151800	204550215	2085	2085	2085	2085	3
364	20240521	151700	204543960	2090	2090	2090	2090	0
365	20240521	151600	204543960	2090	2090	2090	2090	0
366	20240521	151500	204543960	2090	2090	2090	2090	0
367	20240521	151400	204543960	2090	2090	2090	2090	0
368	20240521	151300	204543960	2090	2090	2090	2090	0
369	20240521	151200	204543960	2090	2090	2090	2090	0
370	20240521	151100	204543960	2090	2090	2090	2090	90
371	20240521	151000	204355860	2085	2085	2085	2085	0
372	20240521	150900	204355860	2085	2085	2085	2085	0
373	20240521	150800	204355860	2085	2085	2085	2085	0
374	20240521	150700	204355860	2085	2085	2085	2085	0
375	20240521	150600	204355860	2085	2085	2085	2085	0
376	20240521	150500	204355860	2085	2085	2085	2085	0
377	20240521	150400	204355860	2085	2085	2085	2085	0
378	20240521	150300	204355860	2085	2085	2085	2085	0
379	20240521	150200	204355860	2085	2085	2085	2085	0
380	20240521	150100	204355860	2085	2085	2085	2085	0
381	20240521	150000	204355860	2085	2085	2085	2085	0
382	20240521	145900	204355860	2085	2085	2085	2085	275
383	20240521	145800	203782485	2085	2085	2085	2085	0
384	20240521	145700	203782485	2085	2085	2085	2085	0
385	20240521	145600	203782485	2085	2085	2085	2085	287
386	20240521	145500	203184090	2085	2085	2085	2085	0
387	20240521	145400	203184090	2085	2085	2085	2085	0
388	20240521	145300	203184090	2085	2085	2085	2085	257
389	20240521	145200	202648245	2085	2085	2085	2085	0
390	20240521	145100	202648245	2085	2085	2085	2085	0
391	20240521	145000	202648245	2085	2085	2085	2085	313
392	20240521	144900	201995640	2085	2085	2085	2085	0
393	20240521	144800	201995640	2085	2085	2085	2085	0
394	20240521	144700	201995640	2085	2085	2085	2085	230
395	20240521	144600	201516090	2085	2085	2085	2085	0
396	20240521	144500	201516090	2085	2085	2085	2085	0
397	20240521	144400	201516090	2085	2085	2085	2085	272
398	20240521	144300	200948970	2085	2085	2085	2085	0
399	20240521	144200	200948970	2085	2085	2085	2085	0
400	20240521	144100	200948970	2085	2085	2085	2085	272
401	20240521	144000	200381850	2085	2085	2085	2085	0
402	20240521	143900	200381850	2085	2085	2085	2085	0
403	20240521	143800	200381850	2085	2085	2085	2085	0
404	20240521	143700	200381850	2085	2085	2085	2085	311
405	20240521	143600	199733415	2085	2085	2085	2085	0
406	20240521	143500	199733415	2085	2085	2085	2085	0
407	20240521	143400	199733415	2085	2085	2085	2085	232
408	20240521	143300	199249695	2085	2085	2085	2085	0
409	20240521	143200	199249695	2085	2085	2085	2085	0
410	20240521	143100	199249695	2085	2085	2085	2085	285
411	20240521	143000	198655470	2085	2085	2085	2085	0
412	20240521	142900	198655470	2085	2085	2085	2085	0
413	20240521	142800	198655470	2085	2085	2085	2085	259
414	20240521	142700	198115455	2085	2085	2085	2085	0
415	20240521	142600	198115455	2085	2085	2085	2085	0
416	20240521	142500	198115455	2085	2085	2085	2085	302
417	20240521	142400	197485785	2085	2085	2085	2085	0
418	20240521	142300	197485785	2085	2085	2085	2085	0
419	20240521	142200	197485785	2085	2085	2085	2085	242
420	20240521	142100	196981215	2085	2085	2085	2085	0
421	20240521	142000	196981215	2085	2085	2085	2085	0
422	20240521	141900	196981215	2085	2085	2085	2085	0
423	20240521	141800	196981215	2085	2085	2085	2085	275
424	20240521	141700	196407840	2085	2085	2085	2085	0
425	20240521	141600	196407840	2085	2085	2085	2085	0
426	20240521	141500	196407840	2085	2085	2085	2085	268
427	20240521	141400	195849060	2085	2085	2085	2085	35
428	20240521	141300	195776085	2090	2090	2090	2090	0
429	20240521	141200	195776085	2090	2090	2090	2090	275
430	20240521	141100	195201335	2090	2090	2090	2090	0
431	20240521	141000	195201335	2090	2090	2090	2090	0
432	20240521	140900	195201335	2090	2085	2090	2085	437
433	20240521	140800	194289175	2085	2085	2085	2085	0
434	20240521	140700	194289175	2085	2085	2085	2085	0
435	20240521	140600	194289175	2085	2085	2085	2085	349
436	20240521	140500	193561510	2085	2085	2085	2085	0
437	20240521	140400	193561510	2085	2085	2085	2085	0
438	20240521	140300	193561510	2085	2085	2085	2085	194
439	20240521	140200	193157020	2085	2085	2085	2085	0
440	20240521	140100	193157020	2085	2085	2085	2085	0
441	20240521	140000	193157020	2085	2085	2085	2085	322
442	20240521	135900	192485650	2085	2085	2085	2085	0
443	20240521	135800	192485650	2085	2085	2085	2085	0
444	20240521	135700	192485650	2085	2085	2085	2085	100
445	20240521	135600	192277150	2085	2085	2085	2085	222
446	20240521	135500	191814280	2085	2085	2085	2085	0
447	20240521	135400	191814280	2085	2085	2085	2085	0
448	20240521	135300	191814280	2085	2085	2085	2085	347
449	20240521	135200	191090785	2085	2085	2085	2085	0
450	20240521	135100	191090785	2085	2085	2085	2085	0
451	20240521	135000	191090785	2085	2085	2085	2085	196
452	20240521	134900	190682125	2085	2085	2085	2085	0
453	20240521	134800	190682125	2085	2085	2085	2085	0
454	20240521	134700	190682125	2085	2085	2085	2085	277
455	20240521	134600	190104580	2085	2085	2085	2085	0
456	20240521	134500	190104580	2085	2085	2085	2085	0
457	20240521	134400	190104580	2085	2085	2085	2085	267
458	20240521	134300	189547885	2090	2090	2090	2090	3
459	20240521	134200	189541615	2085	2085	2085	2085	0
460	20240521	134100	189541615	2085	2085	2085	2085	315
461	20240521	134000	188884840	2085	2085	2085	2085	0
462	20240521	133900	188884840	2085	2085	2085	2085	0
463	20240521	133800	188884840	2085	2085	2085	2085	0
464	20240521	133700	188884840	2085	2085	2085	2085	228
465	20240521	133600	188409460	2085	2085	2085	2085	0
466	20240521	133500	188409460	2085	2085	2085	2085	0
467	20240521	133400	188409460	2085	2085	2085	2085	277
468	20240521	133300	187831915	2085	2085	2085	2085	0
469	20240521	133200	187831915	2085	2085	2085	2085	0
470	20240521	133100	187831915	2085	2085	2085	2085	267
471	20240521	133000	187275220	2085	2085	2085	2085	0
472	20240521	132900	187275220	2085	2085	2085	2085	0
473	20240521	132800	187275220	2085	2085	2085	2085	315
474	20240521	132700	186618445	2085	2085	2085	2085	0
475	20240521	132600	186618445	2085	2085	2085	2085	0
476	20240521	132500	186618445	2085	2085	2085	2085	229
477	20240521	132400	186140980	2085	2085	2085	2085	0
478	20240521	132300	186140980	2085	2085	2085	2085	0
479	20240521	132200	186140980	2085	2085	2085	2085	271
480	20240521	132100	185575945	2085	2085	2085	2085	0
481	20240521	132000	185575945	2085	2085	2085	2085	0
482	20240521	131900	185575945	2085	2085	2085	2085	0
483	20240521	131800	185575945	2085	2085	2085	2085	272
484	20240521	131700	185008825	2085	2085	2085	2085	0
485	20240521	131600	185008825	2085	2085	2085	2085	0
486	20240521	131500	185008825	2085	2085	2085	2085	304
487	20240521	131400	184374985	2085	2085	2085	2085	0
488	20240521	131300	184374985	2085	2085	2085	2085	0
489	20240521	131200	184374985	2085	2085	2085	2085	240
490	20240521	131100	183874585	2085	2085	2085	2085	0
491	20240521	131000	183874585	2085	2085	2085	2085	0
492	20240521	130900	183874585	2085	2085	2085	2085	290
493	20240521	130800	183269935	2085	2085	2085	2085	0
494	20240521	130700	183269935	2085	2085	2085	2085	0
495	20240521	130600	183269935	2085	2085	2085	2085	253
496	20240521	130500	182742430	2085	2085	2085	2085	0
497	20240521	130400	182742430	2085	2085	2085	2085	0
498	20240521	130300	182742430	2085	2085	2085	2085	348
499	20240521	130200	182016850	2085	2085	2085	2085	0
500	20240521	130100	182016850	2085	2085	2085	2085	0
501	20240521	130000	182016850	2085	2085	2085	2085	196
502	20240521	125900	181608190	2085	2085	2085	2085	0
503	20240521	125800	181608190	2085	2085	2085	2085	0
504	20240521	125700	181608190	2085	2085	2085	2085	0
505	20240521	125600	181608190	2085	2085	2085	2085	283
506	20240521	125500	181018135	2085	2085	2085	2085	0
507	20240521	125400	181018135	2085	2085	2085	2085	0
508	20240521	125300	181018135	2085	2085	2085	2085	260
509	20240521	125200	180476035	2085	2085	2085	2085	0
510	20240521	125100	180476035	2085	2085	2085	2085	0
511	20240521	125000	180476035	2085	2085	2085	2085	274
512	20240521	124900	179904745	2085	2085	2085	2085	0
513	20240521	124800	179904745	2085	2085	2085	2085	0
514	20240521	124700	179904745	2085	2085	2085	2085	270
515	20240521	124600	179341795	2085	2085	2085	2085	0
516	20240521	124500	179341795	2085	2085	2085	2085	0
517	20240521	124400	179341795	2085	2085	2085	2085	313
518	20240521	124300	178689190	2085	2085	2085	2085	0
519	20240521	124200	178689190	2085	2085	2085	2085	0
520	20240521	124100	178689190	2085	2085	2085	2085	230
521	20240521	124000	178209640	2085	2085	2085	2085	0
522	20240521	123900	178209640	2085	2085	2085	2085	0
523	20240521	123800	178209640	2085	2085	2085	2085	0
524	20240521	123700	178209640	2085	2085	2085	2085	300
525	20240521	123600	177584140	2085	2085	2085	2085	0
526	20240521	123500	177584140	2085	2085	2085	2085	0
527	20240521	123400	177584140	2085	2085	2085	2085	244
528	20240521	123300	177075400	2090	2090	2090	2090	0
529	20240521	123200	177075400	2090	2090	2090	2090	0
530	20240521	123100	177075400	2090	2090	2090	2090	4
531	20240521	123000	177067040	2090	2090	2090	2090	2
532	20240521	122900	177062860	2085	2085	2085	2085	0
533	20240521	122800	177062860	2085	2085	2085	2085	235
534	20240521	122700	176572885	2085	2085	2085	2085	0
535	20240521	122600	176572885	2085	2085	2085	2085	0
536	20240521	122500	176572885	2085	2085	2085	2085	304
537	20240521	122400	175939045	2085	2085	2085	2085	0
538	20240521	122300	175939045	2085	2085	2085	2085	0
539	20240521	122200	175939045	2085	2085	2085	2085	239
540	20240521	122100	175440730	2085	2085	2085	2085	0
541	20240521	122000	175440730	2085	2085	2085	2085	0
542	20240521	121900	175440730	2085	2085	2085	2085	305
543	20240521	121800	174804805	2085	2085	2085	2085	0
544	20240521	121700	174804805	2085	2085	2085	2085	0
545	20240521	121600	174804805	2085	2085	2085	2085	0
546	20240521	121500	174804805	2085	2085	2085	2085	239
547	20240521	121400	174306490	2085	2085	2085	2085	0
548	20240521	121300	174306490	2085	2085	2085	2085	0
549	20240521	121200	174306490	2085	2085	2085	2085	322
550	20240521	121100	173635120	2085	2085	2085	2085	0
551	20240521	121000	173635120	2085	2085	2085	2085	0
552	20240521	120900	173635120	2085	2085	2085	2085	221
553	20240521	120800	173174335	2085	2085	2085	2085	0
554	20240521	120700	173174335	2085	2085	2085	2085	0
555	20240521	120600	173174335	2085	2085	2085	2085	281
556	20240521	120500	172588450	2085	2085	2085	2085	0
557	20240521	120400	172588450	2085	2085	2085	2085	0
558	20240521	120300	172588450	2085	2085	2085	2085	263
559	20240521	120200	172040095	2085	2085	2085	2085	0
560	20240521	120100	172040095	2085	2085	2085	2085	0
561	20240521	120000	172040095	2085	2085	2085	2085	327
562	20240521	115900	171358300	2085	2085	2085	2085	0
563	20240521	115800	171358300	2085	2085	2085	2085	0
564	20240521	115700	171358300	2085	2085	2085	2085	0
565	20240521	115600	171358300	2085	2085	2085	2085	216
566	20240521	115500	170907940	2085	2085	2085	2085	0
567	20240521	115400	170907940	2085	2085	2085	2085	0
568	20240521	115300	170907940	2085	2085	2085	2085	334
569	20240521	115200	170211550	2085	2085	2085	2085	0
570	20240521	115100	170211550	2085	2085	2085	2085	0
571	20240521	115000	170211550	2085	2085	2085	2085	210
572	20240521	114900	169773700	2085	2085	2085	2085	0
573	20240521	114800	169773700	2085	2085	2085	2085	0
574	20240521	114700	169773700	2085	2085	2085	2085	308
575	20240521	114600	169131520	2085	2085	2085	2085	0
576	20240521	114500	169131520	2085	2085	2085	2085	0
577	20240521	114400	169131520	2085	2085	2085	2085	235
578	20240521	114300	168641545	2085	2085	2085	2085	0
579	20240521	114200	168641545	2085	2085	2085	2085	0
580	20240521	114100	168641545	2085	2085	2085	2085	318
581	20240521	114000	167978515	2085	2085	2085	2085	0
582	20240521	113900	167978515	2085	2085	2085	2085	0
583	20240521	113800	167978515	2085	2085	2085	2085	226
584	20240521	113700	167507305	2085	2085	2085	2085	0
585	20240521	113600	167507305	2085	2085	2085	2085	0
586	20240521	113500	167507305	2085	2085	2085	2085	0
587	20240521	113400	167507305	2085	2085	2085	2085	348
588	20240521	113300	166781725	2085	2085	2085	2085	0
589	20240521	113200	166781725	2085	2085	2085	2085	0
590	20240521	113100	166781725	2085	2085	2085	2085	1047
591	20240521	113000	164598730	2085	2085	2085	2085	0
592	20240521	112900	164598730	2085	2085	2085	2085	0
593	20240521	112800	164598730	2085	2085	2085	2085	287
594	20240521	112700	164000335	2085	2085	2085	2085	0
595	20240521	112600	164000335	2085	2085	2085	2085	0
596	20240521	112500	164000335	2085	2085	2085	2085	256
597	20240521	112400	163466575	2085	2085	2085	2085	0
598	20240521	112300	163466575	2085	2085	2085	2085	0
599	20240521	112200	163466575	2085	2085	2085	2085	294
600	20240521	112100	162853585	2085	2085	2085	2085	0
601	20240521	112000	162853585	2085	2085	2085	2085	0
602	20240521	111900	162853585	2085	2085	2085	2085	250
603	20240521	111800	162332335	2085	2085	2085	2085	0
604	20240521	111700	162332335	2085	2085	2085	2085	0
605	20240521	111600	162332335	2085	2085	2085	2085	0
606	20240521	111500	162332335	2085	2085	2085	2085	274
607	20240521	111400	161761045	2085	2085	2085	2085	0
608	20240521	111300	161761045	2085	2085	2085	2085	0
609	20240521	111200	161761045	2085	2085	2085	2085	269
610	20240521	111100	161200180	2085	2085	2085	2085	0
611	20240521	111000	161200180	2085	2085	2085	2085	0
612	20240521	110900	161200180	2085	2085	2085	2085	307
613	20240521	110800	160560085	2085	2085	2085	2085	0
614	20240521	110700	160560085	2085	2085	2085	2085	0
615	20240521	110600	160560085	2085	2085	2085	2085	237
616	20240521	110500	160065940	2085	2085	2085	2085	141
617	20240521	110400	159771955	2085	2085	2085	2085	0
618	20240521	110300	159771955	2085	2085	2085	2085	340
619	20240521	110200	159063055	2085	2085	2085	2085	0
620	20240521	110100	159063055	2085	2085	2085	2085	0
621	20240521	110000	159063055	2085	2085	2085	2085	203
622	20240521	105900	158639800	2085	2085	2085	2085	0
623	20240521	105800	158639800	2085	2085	2085	2085	0
624	20240521	105700	158639800	2085	2085	2085	2085	295
625	20240521	105600	158024725	2085	2085	2085	2085	0
626	20240521	105500	158024725	2085	2085	2085	2085	0
627	20240521	105400	158024725	2085	2085	2085	2085	0
628	20240521	105300	158024725	2085	2085	2085	2085	249
629	20240521	105200	157505560	2085	2085	2085	2085	0
630	20240521	105100	157505560	2085	2085	2085	2085	0
631	20240521	105000	157505560	2085	2085	2085	2085	281
632	20240521	104900	156919675	2085	2085	2085	2085	0
633	20240521	104800	156919675	2085	2085	2085	2085	0
634	20240521	104700	156919675	2085	2085	2085	2085	262
635	20240521	104600	156373405	2090	2090	2090	2090	0
636	20240521	104500	156373405	2090	2090	2090	2090	0
637	20240521	104400	156373405	2090	2090	2090	2090	156
638	20240521	104300	156047365	2090	2090	2090	2090	0
639	20240521	104200	156047365	2090	2090	2090	2090	0
640	20240521	104100	156047365	2090	2090	2090	2090	247
641	20240521	104000	155531135	2090	2090	2090	2090	0
642	20240521	103900	155531135	2090	2090	2090	2090	0
643	20240521	103800	155531135	2090	2090	2090	2090	279
644	20240521	103700	154948025	2090	2090	2090	2090	0
645	20240521	103600	154948025	2090	2090	2090	2090	0
646	20240521	103500	154948025	2090	2090	2090	2090	0
647	20240521	103400	154948025	2090	2090	2090	2090	265
648	20240521	103300	154394175	2090	2090	2090	2090	0
649	20240521	103200	154394175	2090	2090	2090	2090	0
650	20240521	103100	154394175	2090	2090	2090	2090	305
651	20240521	103000	153756725	2090	2090	2090	2090	0
652	20240521	102900	153756725	2090	2090	2090	2090	0
653	20240521	102800	153756725	2090	2090	2090	2090	238
654	20240521	102700	153259305	2090	2090	2090	2090	0
655	20240521	102600	153259305	2090	2090	2090	2090	0
656	20240521	102500	153259305	2090	2090	2090	2090	331
657	20240521	102400	152567515	2090	2090	2090	2090	0
658	20240521	102300	152567515	2090	2090	2090	2090	0
659	20240521	102200	152567515	2090	2090	2090	2090	213
660	20240521	102100	152122345	2090	2090	2090	2090	0
661	20240521	102000	152122345	2090	2090	2090	2090	0
662	20240521	101900	152122345	2090	2090	2090	2090	271
663	20240521	101800	151555955	2100	2100	2100	2100	0
664	20240521	101700	151555955	2100	2100	2100	2100	0
665	20240521	101600	151555955	2100	2100	2100	2100	0
666	20240521	101500	151555955	2100	2100	2100	2100	0
667	20240521	101400	151555955	2100	2100	2100	2100	0
668	20240521	101300	151555955	2100	2100	2100	2100	0
669	20240521	101200	151555955	2100	2100	2100	2100	3260
670	20240521	101100	144709955	2095	2095	2095	2095	0
671	20240521	101000	144709955	2095	2095	2095	2095	0
672	20240521	100900	144709955	2095	2095	2095	2095	0
673	20240521	100800	144709955	2095	2095	2095	2095	0
674	20240521	100700	144709955	2095	2095	2095	2095	0
675	20240521	100600	144709955	2095	2095	2095	2095	41368
676	20240521	100500	58043995	2090	2090	2090	2090	0
677	20240521	100400	58043995	2090	2090	2090	2090	0
678	20240521	100300	58043995	2090	2090	2090	2090	0
679	20240521	100200	58043995	2090	2090	2090	2090	0
680	20240521	100100	58043995	2090	2090	2090	2090	0
681	20240521	100000	58043995	2090	2090	2090	2090	0
682	20240521	095900	58043995	2090	2090	2090	2090	0
683	20240521	095800	58043995	2090	2090	2090	2090	0
684	20240521	095700	58043995	2090	2090	2090	2090	0
685	20240521	095600	58043995	2090	2090	2090	2090	0
686	20240521	095500	58043995	2090	2090	2090	2090	0
687	20240521	095400	58043995	2090	2090	2090	2090	0
688	20240521	095300	58043995	2090	2090	2090	2090	0
689	20240521	095200	58043995	2090	2090	2090	2090	0
690	20240521	095100	58043995	2090	2090	2090	2090	0
691	20240521	095000	58043995	2090	2090	2090	2090	0
692	20240521	094900	58043995	2090	2090	2090	2090	0
693	20240521	094800	58043995	2090	2090	2090	2090	0
694	20240521	094700	58043995	2090	2090	2090	2090	0
695	20240521	094600	58043995	2090	2090	2090	2090	280
696	20240521	094500	57458795	2090	2090	2090	2090	478
697	20240521	094400	56459775	2090	2090	2090	2090	0
698	20240521	094300	56459775	2090	2090	2090	2090	0
699	20240521	094200	56459775	2090	2090	2090	2090	0
700	20240521	094100	56459775	2090	2090	2090	2090	0
701	20240521	094000	56459775	2090	2090	2090	2090	0
702	20240521	093900	56459775	2090	2090	2090	2090	0
703	20240521	093800	56459775	2090	2090	2090	2090	0
704	20240521	093700	56459775	2090	2090	2090	2090	0
705	20240521	093600	56459775	2090	2090	2090	2090	0
706	20240521	093500	56459775	2090	2090	2090	2090	0
707	20240521	093400	56459775	2090	2090	2090	2090	0
708	20240521	093300	56459775	2090	2090	2090	2090	0
709	20240521	093200	56459775	2090	2090	2090	2090	0
710	20240521	093100	56459775	2090	2090	2090	2090	0
711	20240521	093000	56459775	2090	2090	2090	2090	6647
712	20240521	092900	42567545	2090	2085	2090	2085	16503
713	20240521	092800	8077025	2085	2085	2085	2085	0
714	20240521	092700	8077025	2085	2085	2085	2085	0
715	20240521	092600	8077025	2085	2085	2085	2085	0
716	20240521	092500	8077025	2085	2085	2085	2085	0
717	20240521	092400	8077025	2085	2085	2085	2085	0
718	20240521	092300	8077025	2085	2085	2085	2085	0
719	20240521	092200	8077025	2085	2085	2085	2085	0
720	20240521	092100	8077025	2085	2085	2085	2085	0
721	20240521	092000	8077025	2085	2085	2085	2085	0
722	20240521	091900	8077025	2085	2085	2085	2085	50
723	20240521	091800	7972775	2085	2085	2085	2085	0
724	20240521	091700	7972775	2085	2085	2085	2085	6
725	20240521	091600	7960265	2085	2085	2085	2085	0
726	20240521	091500	7960265	2085	2085	2085	2085	0
727	20240521	091400	7960265	2085	2085	2085	2085	0
728	20240521	091300	7960265	2085	2085	2085	2085	0
729	20240521	091200	7960265	2085	2085	2085	2085	0
730	20240521	091100	7960265	2085	2085	2085	2085	0
731	20240521	091000	7960265	2085	2085	2085	2085	0
732	20240521	090900	7960265	2085	2085	2085	2085	0
733	20240521	090800	7960265	2085	2085	2085	2085	0
734	20240521	090700	7960265	2085	2085	2085	2085	0
735	20240521	090600	7960265	2085	2085	2085	2085	0
736	20240521	090500	7960265	2085	2085	2085	2085	1
737	20240521	090400	7958180	2085	2085	2085	2085	0
738	20240521	090300	7958180	2085	2085	2085	2085	0
739	20240521	090200	7958180	2085	2085	2085	2085	0
740	20240521	090100	7958180	2085	2085	2085	2085	108
741	20240521	090000	7733000	2090	2090	2090	2090	3700