KissMeData/435620/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212700	46974640	9970	9970	9970	9970	30
3	20240523	212600	46974640	9970	9970	9970	9970	0
4	20240523	212500	46974640	9970	9970	9970	9970	0
5	20240523	212400	46974640	9970	9970	9970	9970	0
6	20240523	212300	46974640	9970	9970	9970	9970	0
7	20240523	212200	46974640	9970	9970	9970	9970	0
8	20240523	212100	46974640	9970	9970	9970	9970	0
9	20240523	212000	46974640	9970	9970	9970	9970	0
10	20240523	211900	46974640	9970	9970	9970	9970	0
11	20240523	211800	46974640	9970	9970	9970	9970	0
12	20240523	211700	46974640	9970	9970	9970	9970	0
13	20240523	211600	46974640	9970	9970	9970	9970	0
14	20240523	211500	46974640	9970	9970	9970	9970	0
15	20240523	211400	46974640	9970	9970	9970	9970	0
16	20240523	211300	46974640	9970	9970	9970	9970	0
17	20240523	211200	46974640	9970	9970	9970	9970	0
18	20240523	211100	46974640	9970	9970	9970	9970	0
19	20240523	211000	46974640	9970	9970	9970	9970	0
20	20240523	210900	46974640	9970	9970	9970	9970	0
21	20240523	210800	46974640	9970	9970	9970	9970	0
22	20240523	210700	46974640	9970	9970	9970	9970	0
23	20240523	210600	46974640	9970	9970	9970	9970	0
24	20240523	210500	46974640	9970	9970	9970	9970	0
25	20240523	210400	46974640	9970	9970	9970	9970	0
26	20240523	210300	46974640	9970	9970	9970	9970	0
27	20240523	210200	46974640	9970	9970	9970	9970	0
28	20240523	210100	46974640	9970	9970	9970	9970	0
29	20240523	210000	46974640	9970	9970	9970	9970	0
30	20240523	205900	46974640	9970	9970	9970	9970	0
31	20240523	205800	46974640	9970	9970	9970	9970	0
32	20240523	205700	46974640	9970	9970	9970	9970	30
33	20240523	205600	46974640	9970	9970	9970	9970	0
34	20240523	205500	46974640	9970	9970	9970	9970	0
35	20240523	205400	46974640	9970	9970	9970	9970	0
36	20240523	205300	46974640	9970	9970	9970	9970	0
37	20240523	205200	46974640	9970	9970	9970	9970	0
38	20240523	205100	46974640	9970	9970	9970	9970	0
39	20240523	205000	46974640	9970	9970	9970	9970	0
40	20240523	204900	46974640	9970	9970	9970	9970	0
41	20240523	204800	46974640	9970	9970	9970	9970	0
42	20240523	204700	46974640	9970	9970	9970	9970	0
43	20240523	204600	46974640	9970	9970	9970	9970	0
44	20240523	204500	46974640	9970	9970	9970	9970	0
45	20240523	204400	46974640	9970	9970	9970	9970	0
46	20240523	204300	46974640	9970	9970	9970	9970	0
47	20240523	204200	46974640	9970	9970	9970	9970	0
48	20240523	204100	46974640	9970	9970	9970	9970	0
49	20240523	204000	46974640	9970	9970	9970	9970	0
50	20240523	203900	46974640	9970	9970	9970	9970	0
51	20240523	203800	46974640	9970	9970	9970	9970	0
52	20240523	203700	46974640	9970	9970	9970	9970	0
53	20240523	203600	46974640	9970	9970	9970	9970	0
54	20240523	203500	46974640	9970	9970	9970	9970	0
55	20240523	203400	46974640	9970	9970	9970	9970	0
56	20240523	203300	46974640	9970	9970	9970	9970	0
57	20240523	203200	46974640	9970	9970	9970	9970	0
58	20240523	203100	46974640	9970	9970	9970	9970	0
59	20240523	203000	46974640	9970	9970	9970	9970	0
60	20240523	202900	46974640	9970	9970	9970	9970	0
61	20240523	202800	46974640	9970	9970	9970	9970	0
62	20240523	202700	46974640	9970	9970	9970	9970	30
63	20240523	202600	46974640	9970	9970	9970	9970	0
64	20240523	202500	46974640	9970	9970	9970	9970	0
65	20240523	202400	46974640	9970	9970	9970	9970	0
66	20240523	202300	46974640	9970	9970	9970	9970	0
67	20240523	202200	46974640	9970	9970	9970	9970	0
68	20240523	202100	46974640	9970	9970	9970	9970	0
69	20240523	202000	46974640	9970	9970	9970	9970	0
70	20240523	201900	46974640	9970	9970	9970	9970	0
71	20240523	201800	46974640	9970	9970	9970	9970	0
72	20240523	201700	46974640	9970	9970	9970	9970	0
73	20240523	201600	46974640	9970	9970	9970	9970	0
74	20240523	201500	46974640	9970	9970	9970	9970	0
75	20240523	201400	46974640	9970	9970	9970	9970	0
76	20240523	201300	46974640	9970	9970	9970	9970	0
77	20240523	201200	46974640	9970	9970	9970	9970	0
78	20240523	201100	46974640	9970	9970	9970	9970	0
79	20240523	201000	46974640	9970	9970	9970	9970	0
80	20240523	200900	46974640	9970	9970	9970	9970	0
81	20240523	200800	46974640	9970	9970	9970	9970	0
82	20240523	200700	46974640	9970	9970	9970	9970	0
83	20240523	200600	46974640	9970	9970	9970	9970	0
84	20240523	200500	46974640	9970	9970	9970	9970	0
85	20240523	200400	46974640	9970	9970	9970	9970	0
86	20240523	200300	46974640	9970	9970	9970	9970	0
87	20240523	200200	46974640	9970	9970	9970	9970	0
88	20240523	200100	46974640	9970	9970	9970	9970	0
89	20240523	200000	46974640	9970	9970	9970	9970	0
90	20240523	195900	46974640	9970	9970	9970	9970	0
91	20240523	195800	46974640	9970	9970	9970	9970	0
92	20240523	195700	46974640	9970	9970	9970	9970	30
93	20240523	195600	46974640	9970	9970	9970	9970	0
94	20240523	195500	46974640	9970	9970	9970	9970	0
95	20240523	195400	46974640	9970	9970	9970	9970	0
96	20240523	195300	46974640	9970	9970	9970	9970	0
97	20240523	195200	46974640	9970	9970	9970	9970	0
98	20240523	195100	46974640	9970	9970	9970	9970	0
99	20240523	195000	46974640	9970	9970	9970	9970	0
100	20240523	194900	46974640	9970	9970	9970	9970	0
101	20240523	194800	46974640	9970	9970	9970	9970	0
102	20240523	194700	46974640	9970	9970	9970	9970	0
103	20240523	194600	46974640	9970	9970	9970	9970	0
104	20240523	194500	46974640	9970	9970	9970	9970	0
105	20240523	194400	46974640	9970	9970	9970	9970	0
106	20240523	194300	46974640	9970	9970	9970	9970	0
107	20240523	194200	46974640	9970	9970	9970	9970	0
108	20240523	194100	46974640	9970	9970	9970	9970	0
109	20240523	194000	46974640	9970	9970	9970	9970	0
110	20240523	193900	46974640	9970	9970	9970	9970	0
111	20240523	193800	46974640	9970	9970	9970	9970	0
112	20240523	193700	46974640	9970	9970	9970	9970	0
113	20240523	193600	46974640	9970	9970	9970	9970	0
114	20240523	193500	46974640	9970	9970	9970	9970	0
115	20240523	193400	46974640	9970	9970	9970	9970	0
116	20240523	193300	46974640	9970	9970	9970	9970	0
117	20240523	193200	46974640	9970	9970	9970	9970	0
118	20240523	193100	46974640	9970	9970	9970	9970	0
119	20240523	193000	46974640	9970	9970	9970	9970	0
120	20240523	192900	46974640	9970	9970	9970	9970	0
121	20240523	192800	46974640	9970	9970	9970	9970	0
122	20240523	192700	46974640	9970	9970	9970	9970	30
123	20240523	192600	46974640	9970	9970	9970	9970	0
124	20240523	192500	46974640	9970	9970	9970	9970	0
125	20240523	192400	46974640	9970	9970	9970	9970	0
126	20240523	192300	46974640	9970	9970	9970	9970	0
127	20240523	192200	46974640	9970	9970	9970	9970	0
128	20240523	192100	46974640	9970	9970	9970	9970	0
129	20240523	192000	46974640	9970	9970	9970	9970	0
130	20240523	191900	46974640	9970	9970	9970	9970	0
131	20240523	191800	46974640	9970	9970	9970	9970	0
132	20240523	191700	46974640	9970	9970	9970	9970	0
133	20240523	191600	46974640	9970	9970	9970	9970	0
134	20240523	191500	46974640	9970	9970	9970	9970	0
135	20240523	191400	46974640	9970	9970	9970	9970	0
136	20240523	191300	46974640	9970	9970	9970	9970	0
137	20240523	191200	46974640	9970	9970	9970	9970	0
138	20240523	191100	46974640	9970	9970	9970	9970	0
139	20240523	191000	46974640	9970	9970	9970	9970	0
140	20240523	190900	46974640	9970	9970	9970	9970	0
141	20240523	190800	46974640	9970	9970	9970	9970	0
142	20240523	190700	46974640	9970	9970	9970	9970	0
143	20240523	190600	46974640	9970	9970	9970	9970	0
144	20240523	190500	46974640	9970	9970	9970	9970	0
145	20240523	190400	46974640	9970	9970	9970	9970	0
146	20240523	190300	46974640	9970	9970	9970	9970	0
147	20240523	190200	46974640	9970	9970	9970	9970	0
148	20240523	190100	46974640	9970	9970	9970	9970	0
149	20240523	190000	46974640	9970	9970	9970	9970	0
150	20240523	185900	46974640	9970	9970	9970	9970	0
151	20240523	185800	46974640	9970	9970	9970	9970	0
152	20240523	185700	46974640	9970	9970	9970	9970	30
153	20240523	185600	46974640	9970	9970	9970	9970	0
154	20240523	185500	46974640	9970	9970	9970	9970	0
155	20240523	185400	46974640	9970	9970	9970	9970	0
156	20240523	185300	46974640	9970	9970	9970	9970	0
157	20240523	185200	46974640	9970	9970	9970	9970	0
158	20240523	185100	46974640	9970	9970	9970	9970	0
159	20240523	185000	46974640	9970	9970	9970	9970	0
160	20240523	184900	46974640	9970	9970	9970	9970	0
161	20240523	184800	46974640	9970	9970	9970	9970	0
162	20240523	184700	46974640	9970	9970	9970	9970	0
163	20240523	184600	46974640	9970	9970	9970	9970	0
164	20240523	184500	46974640	9970	9970	9970	9970	0
165	20240523	184400	46974640	9970	9970	9970	9970	0
166	20240523	184300	46974640	9970	9970	9970	9970	0
167	20240523	184200	46974640	9970	9970	9970	9970	0
168	20240523	184100	46974640	9970	9970	9970	9970	0
169	20240523	184000	46974640	9970	9970	9970	9970	0
170	20240523	183900	46974640	9970	9970	9970	9970	0
171	20240523	183800	46974640	9970	9970	9970	9970	0
172	20240523	183700	46974640	9970	9970	9970	9970	0
173	20240523	183600	46974640	9970	9970	9970	9970	0
174	20240523	183500	46974640	9970	9970	9970	9970	0
175	20240523	183400	46974640	9970	9970	9970	9970	0
176	20240523	183300	46974640	9970	9970	9970	9970	0
177	20240523	183200	46974640	9970	9970	9970	9970	0
178	20240523	183100	46974640	9970	9970	9970	9970	0
179	20240523	183000	46974640	9970	9970	9970	9970	0
180	20240523	182900	46974640	9970	9970	9970	9970	0
181	20240523	182800	46974640	9970	9970	9970	9970	0
182	20240523	182700	46974640	9970	9970	9970	9970	30
183	20240523	182600	46974640	9970	9970	9970	9970	0
184	20240523	182500	46974640	9970	9970	9970	9970	0
185	20240523	182400	46974640	9970	9970	9970	9970	0
186	20240523	182300	46974640	9970	9970	9970	9970	0
187	20240523	182200	46974640	9970	9970	9970	9970	0
188	20240523	182100	46974640	9970	9970	9970	9970	0
189	20240523	182000	46974640	9970	9970	9970	9970	0
190	20240523	181900	46974640	9970	9970	9970	9970	0
191	20240523	181800	46974640	9970	9970	9970	9970	0
192	20240523	181700	46974640	9970	9970	9970	9970	0
193	20240523	181600	46974640	9970	9970	9970	9970	0
194	20240523	181500	46974640	9970	9970	9970	9970	0
195	20240523	181400	46974640	9970	9970	9970	9970	0
196	20240523	181300	46974640	9970	9970	9970	9970	0
197	20240523	181200	46974640	9970	9970	9970	9970	0
198	20240523	181100	46974640	9970	9970	9970	9970	0
199	20240523	181000	46974640	9970	9970	9970	9970	0
200	20240523	180900	46974640	9970	9970	9970	9970	0
201	20240523	180800	46974640	9970	9970	9970	9970	0
202	20240523	180700	46974640	9970	9970	9970	9970	0
203	20240523	180600	46974640	9970	9970	9970	9970	0
204	20240523	180500	46974640	9970	9970	9970	9970	0
205	20240523	180400	46974640	9970	9970	9970	9970	0
206	20240523	180300	46974640	9970	9970	9970	9970	0
207	20240523	180200	46974640	9970	9970	9970	9970	0
208	20240523	180100	46974640	9970	9970	9970	9970	0
209	20240523	180000	46974640	9970	9970	9970	9970	0
210	20240523	175900	46974640	9970	9970	9970	9970	0
211	20240523	175800	46974640	9970	9970	9970	9970	0
212	20240523	175700	46974640	9970	9970	9970	9970	30
213	20240523	175600	46974640	9970	9970	9970	9970	0
214	20240523	175500	46974640	9970	9970	9970	9970	0
215	20240523	175400	46974640	9970	9970	9970	9970	0
216	20240523	175300	46974640	9970	9970	9970	9970	0
217	20240523	175200	46974640	9970	9970	9970	9970	0
218	20240523	175100	46974640	9970	9970	9970	9970	0
219	20240523	175000	46974640	9970	9970	9970	9970	0
220	20240523	174900	46974640	9970	9970	9970	9970	0
221	20240523	174800	46974640	9970	9970	9970	9970	0
222	20240523	174700	46974640	9970	9970	9970	9970	0
223	20240523	174600	46974640	9970	9970	9970	9970	0
224	20240523	174500	46974640	9970	9970	9970	9970	0
225	20240523	174400	46974640	9970	9970	9970	9970	0
226	20240523	174300	46974640	9970	9970	9970	9970	0
227	20240523	174200	46974640	9970	9970	9970	9970	0
228	20240523	174100	46974640	9970	9970	9970	9970	0
229	20240523	174000	46974640	9970	9970	9970	9970	0
230	20240523	173900	46974640	9970	9970	9970	9970	0
231	20240523	173800	46974640	9970	9970	9970	9970	0
232	20240523	173700	46974640	9970	9970	9970	9970	0
233	20240523	173600	46974640	9970	9970	9970	9970	0
234	20240523	173500	46974640	9970	9970	9970	9970	0
235	20240523	173400	46974640	9970	9970	9970	9970	0
236	20240523	173300	46974640	9970	9970	9970	9970	0
237	20240523	173200	46974640	9970	9970	9970	9970	0
238	20240523	173100	46974640	9970	9970	9970	9970	0
239	20240523	173000	46974640	9970	9970	9970	9970	0
240	20240523	172900	46974640	9970	9970	9970	9970	0
241	20240523	172800	46974640	9970	9970	9970	9970	0
242	20240523	172700	46974640	9970	9970	9970	9970	30
243	20240523	172600	46974640	9970	9970	9970	9970	0
244	20240523	172500	46974640	9970	9970	9970	9970	0
245	20240523	172400	46974640	9970	9970	9970	9970	0
246	20240523	172300	46974640	9970	9970	9970	9970	0
247	20240523	172200	46974640	9970	9970	9970	9970	0
248	20240523	172100	46974640	9970	9970	9970	9970	0
249	20240523	172000	46974640	9970	9970	9970	9970	0
250	20240523	171900	46974640	9970	9970	9970	9970	0
251	20240523	171800	46974640	9970	9970	9970	9970	0
252	20240523	171700	46974640	9970	9970	9970	9970	0
253	20240523	171600	46974640	9970	9970	9970	9970	0
254	20240523	171500	46974640	9970	9970	9970	9970	0
255	20240523	171400	46974640	9970	9970	9970	9970	0
256	20240523	171300	46974640	9970	9970	9970	9970	0
257	20240523	171200	46974640	9970	9970	9970	9970	0
258	20240523	171100	46974640	9970	9970	9970	9970	0
259	20240523	171000	46974640	9970	9970	9970	9970	0
260	20240523	170900	46974640	9970	9970	9970	9970	0
261	20240523	170800	46974640	9970	9970	9970	9970	0
262	20240523	170700	46974640	9970	9970	9970	9970	0
263	20240523	170600	46974640	9970	9970	9970	9970	0
264	20240523	170500	46974640	9970	9970	9970	9970	0
265	20240523	170400	46974640	9970	9970	9970	9970	0
266	20240523	170300	46974640	9970	9970	9970	9970	0
267	20240523	170200	46974640	9970	9970	9970	9970	0
268	20240523	170100	46974640	9970	9970	9970	9970	0
269	20240523	170000	46974640	9970	9970	9970	9970	0
270	20240523	165900	46974640	9970	9970	9970	9970	0
271	20240523	165800	46974640	9970	9970	9970	9970	0
272	20240523	165700	46974640	9970	9970	9970	9970	30
273	20240523	165600	46974640	9970	9970	9970	9970	0
274	20240523	165500	46974640	9970	9970	9970	9970	0
275	20240523	165400	46974640	9970	9970	9970	9970	0
276	20240523	165300	46974640	9970	9970	9970	9970	0
277	20240523	165200	46974640	9970	9970	9970	9970	0
278	20240523	165100	46974640	9970	9970	9970	9970	0
279	20240523	165000	46974640	9970	9970	9970	9970	0
280	20240523	164900	46974640	9970	9970	9970	9970	0
281	20240523	164800	46974640	9970	9970	9970	9970	0
282	20240523	164700	46974640	9970	9970	9970	9970	0
283	20240523	164600	46974640	9970	9970	9970	9970	0
284	20240523	164500	46974640	9970	9970	9970	9970	0
285	20240523	164400	46974640	9970	9970	9970	9970	0
286	20240523	164300	46974640	9970	9970	9970	9970	0
287	20240523	164200	46974640	9970	9970	9970	9970	0
288	20240523	164100	46974640	9970	9970	9970	9970	0
289	20240523	164000	46974640	9970	9970	9970	9970	0
290	20240523	163900	46974640	9970	9970	9970	9970	0
291	20240523	163800	46974640	9970	9970	9970	9970	0
292	20240523	163700	46974640	9970	9970	9970	9970	0
293	20240523	163600	46974640	9970	9970	9970	9970	0
294	20240523	163500	46974640	9970	9970	9970	9970	0
295	20240523	163400	46974640	9970	9970	9970	9970	0
296	20240523	163300	46974640	9970	9970	9970	9970	0
297	20240523	163200	46974640	9970	9970	9970	9970	0
298	20240523	163100	46974640	9970	9970	9970	9970	0
299	20240523	163000	46974640	9970	9970	9970	9970	0
300	20240523	162900	46974640	9970	9970	9970	9970	0
301	20240523	162800	46974640	9970	9970	9970	9970	0
302	20240523	162700	46974640	9970	9970	9970	9970	30
303	20240523	162600	46974640	9970	9970	9970	9970	0
304	20240523	162500	46974640	9970	9970	9970	9970	0
305	20240523	162400	46974640	9970	9970	9970	9970	0
306	20240523	162300	46974640	9970	9970	9970	9970	0
307	20240523	162200	46974640	9970	9970	9970	9970	0
308	20240523	162100	46974640	9970	9970	9970	9970	0
309	20240523	162000	46974640	9970	9970	9970	9970	0
310	20240523	161900	46974640	9970	9970	9970	9970	0
311	20240523	161800	46974640	9970	9970	9970	9970	0
312	20240523	161700	46974640	9970	9970	9970	9970	0
313	20240523	161600	46974640	9970	9970	9970	9970	0
314	20240523	161500	46974640	9970	9970	9970	9970	0
315	20240523	161400	46974640	9970	9970	9970	9970	0
316	20240523	161300	46974640	9970	9970	9970	9970	0
317	20240523	161200	46974640	9970	9970	9970	9970	0
318	20240523	161100	46974640	9970	9970	9970	9970	0
319	20240523	161000	46974640	9970	9970	9970	9970	0
320	20240523	160900	46974640	9970	9970	9970	9970	0
321	20240523	160800	46974640	9970	9970	9970	9970	0
322	20240523	160700	46974640	9970	9970	9970	9970	0
323	20240523	160600	46974640	9970	9970	9970	9970	0
324	20240523	160500	46974640	9970	9970	9970	9970	0
325	20240523	160400	46974640	9970	9970	9970	9970	0
326	20240523	160300	46974640	9970	9970	9970	9970	0
327	20240523	160200	46974640	9970	9970	9970	9970	0
328	20240523	160100	46974640	9970	9970	9970	9970	0
329	20240523	160000	46974640	9970	9970	9970	9970	0
330	20240523	155900	46974640	9970	9970	9970	9970	0
331	20240523	155800	46974640	9970	9970	9970	9970	0
332	20240523	155700	46974640	9970	9970	9970	9970	30
333	20240523	155600	46974640	9970	9970	9970	9970	0
334	20240523	155500	46974640	9970	9970	9970	9970	0
335	20240523	155400	46974640	9970	9970	9970	9970	0
336	20240523	155300	46974640	9970	9970	9970	9970	0
337	20240523	155200	46974640	9970	9970	9970	9970	0
338	20240523	155100	46974640	9970	9970	9970	9970	0
339	20240523	155000	46974640	9970	9970	9970	9970	0
340	20240523	154900	46974640	9970	9970	9970	9970	0
341	20240523	154800	46974640	9970	9970	9970	9970	0
342	20240523	154700	46974640	9970	9970	9970	9970	0
343	20240523	154600	46974640	9970	9970	9970	9970	0
344	20240523	154500	46974640	9970	9970	9970	9970	0
345	20240523	154400	46974640	9970	9970	9970	9970	0
346	20240523	154300	46974640	9970	9970	9970	9970	0
347	20240523	154200	46974640	9970	9970	9970	9970	0
348	20240523	154100	46974640	9970	9970	9970	9970	0
349	20240523	154000	46974640	9970	9970	9970	9970	0
350	20240523	153900	46974640	9970	9970	9970	9970	0
351	20240523	153800	46974640	9970	9970	9970	9970	0
352	20240523	153700	46974640	9970	9970	9970	9970	0
353	20240523	153600	46974640	9970	9970	9970	9970	0
354	20240523	153500	46974640	9970	9970	9970	9970	0
355	20240523	153400	46974640	9970	9970	9970	9970	0
356	20240523	153300	46974640	9970	9970	9970	9970	0
357	20240523	153200	46974640	9970	9970	9970	9970	0
358	20240523	153100	46974640	9970	9970	9970	9970	0
359	20240523	153000	46974640	9970	9970	9970	9970	0
360	20240523	152900	46974640	9970	9970	9970	9970	0
361	20240523	152800	46974640	9970	9970	9970	9970	0
362	20240523	152700	46974640	9970	9970	9970	9970	0
363	20240523	152600	46974640	9970	9970	9970	9970	0
364	20240523	152500	46974640	9970	9970	9970	9970	0
365	20240523	152400	46974640	9970	9970	9970	9970	0
366	20240523	152300	46974640	9970	9970	9970	9970	0
367	20240523	152200	46974640	9970	9970	9970	9970	0
368	20240523	152100	46974640	9970	9970	9970	9970	0
369	20240523	152000	46974640	9970	9970	9970	9970	0
370	20240523	151900	46974640	9970	9970	9970	9970	0
371	20240523	151800	46974640	9970	9970	9970	9970	0
372	20240523	151700	46974640	9970	9970	9970	9970	0
373	20240523	151600	46974640	9970	9970	9970	9970	0
374	20240523	151500	46974640	9970	9970	9970	9970	0
375	20240523	151400	46974640	9970	9970	9970	9970	0
376	20240523	151300	46974640	9970	9970	9970	9970	0
377	20240523	151200	46974640	9970	9970	9970	9970	0
378	20240523	151100	46974640	9970	9970	9970	9970	0
379	20240523	151000	46974640	9970	9970	9970	9970	0
380	20240523	150900	46974640	9970	9970	9970	9970	0
381	20240523	150800	46974640	9970	9970	9970	9970	0
382	20240523	150700	46974640	9970	9970	9970	9970	0
383	20240523	150600	46974640	9970	9970	9970	9970	0
384	20240523	150500	46974640	9970	9970	9970	9970	0
385	20240523	150400	46974640	9970	9970	9970	9970	0
386	20240523	150300	46974640	9970	9970	9970	9970	0
387	20240523	150200	46974640	9970	9970	9970	9970	0
388	20240523	150100	46974640	9970	9970	9970	9970	0
389	20240523	150000	46974640	9970	9970	9970	9970	0
390	20240523	145900	46974640	9970	9970	9970	9970	0
391	20240523	145800	46974640	9970	9970	9970	9970	0
392	20240523	145700	46974640	9970	9970	9970	9970	0
393	20240523	145600	46974640	9970	9970	9970	9970	0
394	20240523	145500	46974640	9970	9970	9970	9970	0
395	20240523	145400	46974640	9970	9970	9970	9970	0
396	20240523	145300	46974640	9970	9970	9970	9970	0
397	20240523	145200	46974640	9970	9970	9970	9970	0
398	20240523	145100	46974640	9970	9970	9970	9970	0
399	20240523	145000	46974640	9970	9970	9970	9970	0
400	20240523	144900	46974640	9970	9970	9970	9970	0
401	20240523	144800	46974640	9970	9970	9970	9970	0
402	20240523	144700	46974640	9970	9970	9970	9970	0
403	20240523	144600	46974640	9970	9970	9970	9970	0
404	20240523	144500	46974640	9970	9970	9970	9970	0
405	20240523	144400	46974640	9970	9970	9970	9970	0
406	20240523	144300	46974640	9970	9970	9970	9970	0
407	20240523	144200	46974640	9970	9970	9970	9970	0
408	20240523	144100	46974640	9970	9970	9970	9970	0
409	20240523	144000	46974640	9970	9970	9970	9970	0
410	20240523	143900	46974640	9970	9970	9970	9970	0
411	20240523	143800	46974640	9970	9970	9970	9970	0
412	20240523	143700	46974640	9970	9970	9970	9970	0
413	20240523	143600	46974640	9970	9970	9970	9970	0
414	20240523	143500	46974640	9970	9970	9970	9970	0
415	20240523	143400	46974640	9970	9970	9970	9970	0
416	20240523	143300	46974640	9970	9970	9970	9970	0
417	20240523	143200	46974640	9970	9970	9970	9970	0
418	20240523	143100	46974640	9970	9970	9970	9970	0
419	20240523	143000	46974640	9970	9970	9970	9970	0
420	20240523	142900	46974640	9970	9970	9970	9970	0
421	20240523	142800	46974640	9970	9970	9970	9970	0
422	20240523	142700	46974640	9970	9970	9970	9970	0
423	20240523	142600	46974640	9970	9970	9970	9970	0
424	20240523	142500	46974640	9970	9970	9970	9970	0
425	20240523	142400	46974640	9970	9970	9970	9970	0
426	20240523	142300	46974640	9970	9970	9970	9970	0
427	20240523	142200	46974640	9970	9970	9970	9970	0
428	20240523	142100	46974640	9970	9970	9970	9970	0
429	20240523	142000	46974640	9970	9970	9970	9970	0
430	20240523	141900	46974640	9970	9970	9970	9970	0
431	20240523	141800	46974640	9970	9970	9970	9970	0
432	20240523	141700	46974640	9970	9970	9970	9970	0
433	20240523	141600	46974640	9970	9970	9970	9970	0
434	20240523	141500	46974640	9970	9970	9970	9970	0
435	20240523	141400	46974640	9970	9970	9970	9970	0
436	20240523	141300	46974640	9970	9970	9970	9970	0
437	20240523	141200	46974640	9970	9970	9970	9970	0
438	20240523	141100	46974640	9970	9970	9970	9970	0
439	20240523	141000	46974640	9970	9970	9970	9970	0
440	20240523	140900	46974640	9970	9970	9970	9970	0
441	20240523	140800	46974640	9970	9970	9970	9970	0
442	20240523	140700	46974640	9970	9970	9970	9970	0
443	20240523	140600	46974640	9970	9970	9970	9970	0
444	20240523	140500	46974640	9970	9970	9970	9970	0
445	20240523	140400	46974640	9970	9970	9970	9970	0
446	20240523	140300	46974640	9970	9970	9970	9970	0
447	20240523	140200	46974640	9970	9970	9970	9970	0
448	20240523	140100	46974640	9970	9970	9970	9970	0
449	20240523	140000	46974640	9970	9970	9970	9970	0
450	20240523	135900	46974640	9970	9970	9970	9970	0
451	20240523	135800	46974640	9970	9970	9970	9970	0
452	20240523	135700	46974640	9970	9970	9970	9970	0
453	20240523	135600	46974640	9970	9970	9970	9970	0
454	20240523	135500	46974640	9970	9970	9970	9970	0
455	20240523	135400	46974640	9970	9970	9970	9970	0
456	20240523	135300	46974640	9970	9970	9970	9970	0
457	20240523	135200	46974640	9970	9970	9970	9970	0
458	20240523	135100	46974640	9970	9970	9970	9970	0
459	20240523	135000	46974640	9970	9970	9970	9970	0
460	20240523	134900	46974640	9970	9970	9970	9970	0
461	20240523	134800	46974640	9970	9970	9970	9970	0
462	20240523	134700	46974640	9970	9970	9970	9970	0
463	20240523	134600	46974640	9970	9970	9970	9970	0
464	20240523	134500	46974640	9970	9970	9970	9970	0
465	20240523	134400	46974640	9970	9970	9970	9970	0
466	20240523	134300	46974640	9970	9970	9970	9970	0
467	20240523	134200	46974640	9970	9970	9970	9970	0
468	20240523	134100	46974640	9970	9970	9970	9970	0
469	20240523	134000	46974640	9970	9970	9970	9970	0
470	20240523	133900	46974640	9970	9970	9970	9970	0
471	20240523	133800	46974640	9970	9970	9970	9970	0
472	20240523	133700	46974640	9970	9970	9970	9970	0
473	20240523	133600	46974640	9970	9970	9970	9970	0
474	20240523	133500	46974640	9970	9970	9970	9970	0
475	20240523	133400	46974640	9970	9970	9970	9970	0
476	20240523	133300	46974640	9970	9970	9970	9970	0
477	20240523	133200	46974640	9970	9970	9970	9970	0
478	20240523	133100	46974640	9970	9970	9970	9970	0
479	20240523	133000	46974640	9970	9970	9970	9970	0
480	20240523	132900	46974640	9970	9970	9970	9970	0
481	20240523	132800	46974640	9970	9970	9970	9970	0
482	20240523	132700	46974640	9970	9970	9970	9970	0
483	20240523	132600	46974640	9970	9970	9970	9970	0
484	20240523	132500	46974640	9970	9970	9970	9970	0
485	20240523	132400	46974640	9970	9970	9970	9970	0
486	20240523	132300	46974640	9970	9970	9970	9970	0
487	20240523	132200	46974640	9970	9970	9970	9970	0
488	20240523	132100	46974640	9970	9970	9970	9970	0
489	20240523	132000	46974640	9970	9970	9970	9970	0
490	20240523	131900	46974640	9970	9970	9970	9970	0
491	20240523	131800	46974640	9970	9970	9970	9970	0
492	20240523	131700	46974640	9970	9970	9970	9970	0
493	20240523	131600	46974640	9970	9970	9970	9970	0
494	20240523	131500	46974640	9970	9970	9970	9970	0
495	20240523	131400	46974640	9970	9970	9970	9970	0
496	20240523	131300	46974640	9970	9970	9970	9970	0
497	20240523	131200	46974640	9970	9970	9970	9970	30
498	20240523	131100	46675540	9970	9970	9970	9970	0
499	20240523	131000	46675540	9970	9970	9970	9970	0
500	20240523	130900	46675540	9970	9970	9970	9970	0
501	20240523	130800	46675540	9970	9970	9970	9970	0
502	20240523	130700	46675540	9970	9970	9970	9970	0
503	20240523	130600	46675540	9970	9970	9970	9970	0
504	20240523	130500	46675540	9970	9970	9970	9970	0
505	20240523	130400	46675540	9970	9970	9970	9970	0
506	20240523	130300	46675540	9970	9970	9970	9970	0
507	20240523	130200	46675540	9970	9970	9970	9970	0
508	20240523	130100	46675540	9970	9970	9970	9970	5
509	20240523	130000	46625690	9960	9960	9960	9960	0
510	20240523	125900	46625690	9960	9960	9960	9960	0
511	20240523	125800	46625690	9960	9960	9960	9960	0
512	20240523	125700	46625690	9960	9960	9960	9960	0
513	20240523	125600	46625690	9960	9960	9960	9960	0
514	20240523	125500	46625690	9960	9960	9960	9960	0
515	20240523	125400	46625690	9960	9960	9960	9960	0
516	20240523	125300	46625690	9960	9960	9960	9960	0
517	20240523	125200	46625690	9960	9960	9960	9960	0
518	20240523	125100	46625690	9960	9960	9960	9960	0
519	20240523	125000	46625690	9960	9960	9960	9960	0
520	20240523	124900	46625690	9960	9960	9960	9960	0
521	20240523	124800	46625690	9960	9960	9960	9960	0
522	20240523	124700	46625690	9960	9960	9960	9960	0
523	20240523	124600	46625690	9960	9960	9960	9960	0
524	20240523	124500	46625690	9960	9960	9960	9960	0
525	20240523	124400	46625690	9960	9960	9960	9960	0
526	20240523	124300	46625690	9960	9960	9960	9960	0
527	20240523	124200	46625690	9960	9960	9960	9960	0
528	20240523	124100	46625690	9960	9960	9960	9960	0
529	20240523	124000	46625690	9960	9960	9960	9960	0
530	20240523	123900	46625690	9960	9960	9960	9960	0
531	20240523	123800	46625690	9960	9960	9960	9960	0
532	20240523	123700	46625690	9960	9960	9960	9960	0
533	20240523	123600	46625690	9960	9960	9960	9960	0
534	20240523	123500	46625690	9960	9960	9960	9960	0
535	20240523	123400	46625690	9960	9960	9960	9960	0
536	20240523	123300	46625690	9960	9960	9960	9960	0
537	20240523	123200	46625690	9960	9960	9960	9960	0
538	20240523	123100	46625690	9960	9960	9960	9960	0
539	20240523	123000	46625690	9960	9960	9960	9960	10
540	20240523	122900	46526090	9960	9960	9960	9960	0
541	20240523	122800	46526090	9960	9960	9960	9960	0
542	20240523	122700	46526090	9960	9960	9960	9960	0
543	20240523	122600	46526090	9960	9960	9960	9960	0
544	20240523	122500	46526090	9960	9960	9960	9960	0
545	20240523	122400	46526090	9960	9960	9960	9960	0
546	20240523	122300	46526090	9960	9960	9960	9960	0
547	20240523	122200	46526090	9960	9960	9960	9960	0
548	20240523	122100	46526090	9960	9960	9960	9960	0
549	20240523	122000	46526090	9960	9960	9960	9960	0
550	20240523	121900	46526090	9960	9960	9960	9960	0
551	20240523	121800	46526090	9960	9960	9960	9960	0
552	20240523	121700	46526090	9960	9960	9960	9960	0
553	20240523	121600	46526090	9960	9960	9960	9960	0
554	20240523	121500	46526090	9960	9960	9960	9960	0
555	20240523	121400	46526090	9960	9960	9960	9960	0
556	20240523	121300	46526090	9960	9960	9960	9960	0
557	20240523	121200	46526090	9960	9960	9960	9960	0
558	20240523	121100	46526090	9960	9960	9960	9960	0
559	20240523	121000	46526090	9960	9960	9960	9960	0
560	20240523	120900	46526090	9960	9960	9960	9960	0
561	20240523	120800	46526090	9960	9960	9960	9960	0
562	20240523	120700	46526090	9960	9960	9960	9960	0
563	20240523	120600	46526090	9960	9960	9960	9960	0
564	20240523	120500	46526090	9960	9960	9960	9960	0
565	20240523	120400	46526090	9960	9960	9960	9960	0
566	20240523	120300	46526090	9960	9960	9960	9960	0
567	20240523	120200	46526090	9960	9960	9960	9960	0
568	20240523	120100	46526090	9960	9960	9960	9960	0
569	20240523	120000	46526090	9960	9960	9960	9960	0
570	20240523	115900	46526090	9960	9960	9960	9960	0
571	20240523	115800	46526090	9960	9960	9960	9960	45
572	20240523	115700	46077890	9970	9970	9970	9970	0
573	20240523	115600	46077890	9970	9970	9970	9970	0
574	20240523	115500	46077890	9970	9970	9970	9970	0
575	20240523	115400	46077890	9970	9970	9970	9970	0
576	20240523	115300	46077890	9970	9970	9970	9970	0
577	20240523	115200	46077890	9970	9970	9970	9970	0
578	20240523	115100	46077890	9970	9970	9970	9970	0
579	20240523	115000	46077890	9970	9970	9970	9970	998
580	20240523	114900	36127830	9960	9960	9960	9960	0
581	20240523	114800	36127830	9960	9960	9960	9960	173
582	20240523	114700	34404750	9960	9960	9960	9960	0
583	20240523	114600	34404750	9960	9960	9960	9960	0
584	20240523	114500	34404750	9960	9960	9960	9960	0
585	20240523	114400	34404750	9960	9960	9960	9960	0
586	20240523	114300	34404750	9960	9960	9960	9960	0
587	20240523	114200	34404750	9960	9960	9960	9960	0
588	20240523	114100	34404750	9960	9960	9960	9960	0
589	20240523	114000	34404750	9960	9960	9960	9960	0
590	20240523	113900	34404750	9960	9960	9960	9960	0
591	20240523	113800	34404750	9960	9960	9960	9960	10
592	20240523	113700	34305150	9970	9970	9970	9970	0
593	20240523	113600	34305150	9970	9970	9970	9970	0
594	20240523	113500	34305150	9970	9970	9970	9970	0
595	20240523	113400	34305150	9970	9970	9970	9970	0
596	20240523	113300	34305150	9970	9970	9970	9970	0
597	20240523	113200	34305150	9970	9970	9970	9970	0
598	20240523	113100	34305150	9970	9970	9970	9970	0
599	20240523	113000	34305150	9970	9970	9970	9970	0
600	20240523	112900	34305150	9970	9970	9970	9970	0
601	20240523	112800	34305150	9970	9970	9970	9970	0
602	20240523	112700	34305150	9970	9970	9970	9970	0
603	20240523	112600	34305150	9970	9970	9970	9970	0
604	20240523	112500	34305150	9970	9970	9970	9970	0
605	20240523	112400	34305150	9970	9970	9970	9970	0
606	20240523	112300	34305150	9970	9970	9970	9970	0
607	20240523	112200	34305150	9970	9970	9970	9970	0
608	20240523	112100	34305150	9970	9970	9970	9970	0
609	20240523	112000	34305150	9970	9970	9970	9970	0
610	20240523	111900	34305150	9970	9970	9970	9970	0
611	20240523	111800	34305150	9970	9970	9970	9970	0
612	20240523	111700	34305150	9970	9970	9970	9970	0
613	20240523	111600	34305150	9970	9970	9970	9970	0
614	20240523	111500	34305150	9970	9970	9970	9970	0
615	20240523	111400	34305150	9970	9970	9970	9970	0
616	20240523	111300	34305150	9970	9970	9970	9970	0
617	20240523	111200	34305150	9970	9970	9970	9970	0
618	20240523	111100	34305150	9970	9970	9970	9970	0
619	20240523	111000	34305150	9970	9970	9970	9970	0
620	20240523	110900	34305150	9970	9970	9970	9970	0
621	20240523	110800	34305150	9970	9970	9970	9970	0
622	20240523	110700	34305150	9970	9970	9970	9970	0
623	20240523	110600	34305150	9970	9970	9970	9970	0
624	20240523	110500	34305150	9970	9970	9970	9970	0
625	20240523	110400	34305150	9970	9970	9970	9970	100
626	20240523	110300	33308150	9970	9970	9970	9970	5
627	20240523	110200	33258300	9960	9960	9960	9960	0
628	20240523	110100	33258300	9960	9960	9960	9960	0
629	20240523	110000	33258300	9960	9960	9960	9960	0
630	20240523	105900	33258300	9960	9960	9960	9960	0
631	20240523	105800	33258300	9960	9960	9960	9960	0
632	20240523	105700	33258300	9960	9960	9960	9960	0
633	20240523	105600	33258300	9960	9960	9960	9960	0
634	20240523	105500	33258300	9960	9960	9960	9960	0
635	20240523	105400	33258300	9960	9960	9960	9960	0
636	20240523	105300	33258300	9960	9960	9960	9960	2
637	20240523	105200	33238380	9960	9960	9960	9960	0
638	20240523	105100	33238380	9960	9960	9960	9960	0
639	20240523	105000	33238380	9960	9960	9960	9960	0
640	20240523	104900	33238380	9960	9960	9960	9960	0
641	20240523	104800	33238380	9960	9960	9960	9960	0
642	20240523	104700	33238380	9960	9960	9960	9960	31
643	20240523	104600	32929620	9970	9970	9970	9970	5
644	20240523	104500	32879770	9960	9960	9960	9960	0
645	20240523	104400	32879770	9960	9960	9960	9960	0
646	20240523	104300	32879770	9960	9960	9960	9960	0
647	20240523	104200	32879770	9960	9960	9960	9960	0
648	20240523	104100	32879770	9960	9960	9960	9960	0
649	20240523	104000	32879770	9960	9960	9960	9960	0
650	20240523	103900	32879770	9960	9960	9960	9960	0
651	20240523	103800	32879770	9960	9960	9960	9960	0
652	20240523	103700	32879770	9960	9960	9960	9960	0
653	20240523	103600	32879770	9960	9960	9960	9960	0
654	20240523	103500	32879770	9960	9960	9960	9960	0
655	20240523	103400	32879770	9960	9960	9960	9960	0
656	20240523	103300	32879770	9960	9960	9960	9960	0
657	20240523	103200	32879770	9960	9960	9960	9960	0
658	20240523	103100	32879770	9960	9960	9960	9960	0
659	20240523	103000	32879770	9960	9960	9960	9960	1000
660	20240523	102900	22919770	9970	9970	9970	9970	5
661	20240523	102800	22869920	9960	9960	9960	9960	0
662	20240523	102700	22869920	9960	9960	9960	9960	0
663	20240523	102600	22869920	9960	9960	9960	9960	0
664	20240523	102500	22869920	9960	9960	9960	9960	0
665	20240523	102400	22869920	9960	9960	9960	9960	0
666	20240523	102300	22869920	9960	9960	9960	9960	0
667	20240523	102200	22869920	9960	9960	9960	9960	0
668	20240523	102100	22869920	9960	9960	9960	9960	0
669	20240523	102000	22869920	9960	9960	9960	9960	0
670	20240523	101900	22869920	9960	9960	9960	9960	0
671	20240523	101800	22869920	9960	9960	9960	9960	0
672	20240523	101700	22869920	9960	9960	9960	9960	0
673	20240523	101600	22869920	9960	9960	9960	9960	0
674	20240523	101500	22869920	9960	9960	9960	9960	0
675	20240523	101400	22869920	9960	9960	9960	9960	0
676	20240523	101300	22869920	9960	9960	9960	9960	0
677	20240523	101200	22869920	9960	9960	9960	9960	0
678	20240523	101100	22869920	9960	9960	9960	9960	0
679	20240523	101000	22869920	9960	9960	9960	9960	0
680	20240523	100900	22869920	9960	9960	9960	9960	0
681	20240523	100800	22869920	9960	9960	9960	9960	0
682	20240523	100700	22869920	9960	9960	9960	9960	0
683	20240523	100600	22869920	9960	9960	9960	9960	0
684	20240523	100500	22869920	9960	9960	9960	9960	0
685	20240523	100400	22869920	9960	9960	9960	9960	0
686	20240523	100300	22869920	9960	9960	9960	9960	0
687	20240523	100200	22869920	9960	9960	9960	9960	0
688	20240523	100100	22869920	9960	9960	9960	9960	0
689	20240523	100000	22869920	9960	9960	9960	9960	0
690	20240523	095900	22869920	9960	9960	9960	9960	0
691	20240523	095800	22869920	9960	9960	9960	9960	0
692	20240523	095700	22869920	9960	9960	9960	9960	0
693	20240523	095600	22869920	9960	9960	9960	9960	10
694	20240523	095500	22770320	9970	9970	9970	9970	0
695	20240523	095400	22770320	9970	9970	9970	9970	0
696	20240523	095300	22770320	9970	9970	9970	9970	0
697	20240523	095200	22770320	9970	9970	9970	9970	0
698	20240523	095100	22770320	9970	9970	9970	9970	0
699	20240523	095000	22770320	9970	9970	9970	9970	0
700	20240523	094900	22770320	9970	9970	9970	9970	0
701	20240523	094800	22770320	9970	9970	9970	9970	0
702	20240523	094700	22770320	9970	9970	9970	9970	0
703	20240523	094600	22770320	9970	9970	9970	9970	0
704	20240523	094500	22770320	9970	9970	9970	9970	0
705	20240523	094400	22770320	9970	9970	9970	9970	0
706	20240523	094300	22770320	9970	9970	9970	9970	0
707	20240523	094200	22770320	9970	9970	9970	9970	0
708	20240523	094100	22770320	9970	9970	9970	9970	0
709	20240523	094000	22770320	9970	9970	9970	9970	0
710	20240523	093900	22770320	9970	9970	9970	9970	1
711	20240523	093800	22760350	9960	9960	9960	9960	0
712	20240523	093700	22760350	9960	9960	9960	9960	0
713	20240523	093600	22760350	9960	9960	9960	9960	0
714	20240523	093500	22760350	9960	9960	9960	9960	0
715	20240523	093400	22760350	9960	9960	9960	9960	0
716	20240523	093300	22760350	9960	9960	9960	9960	0
717	20240523	093200	22760350	9960	9960	9960	9960	2055
718	20240523	093100	2292550	9960	9960	9960	9960	0
719	20240523	093000	2292550	9960	9960	9960	9960	55
720	20240523	092900	1744750	9970	9970	9970	9970	0
721	20240523	092800	1744750	9970	9970	9970	9970	0
722	20240523	092700	1744750	9970	9970	9970	9970	0
723	20240523	092600	1744750	9970	9970	9970	9970	0
724	20240523	092500	1744750	9970	9970	9970	9970	0
725	20240523	092400	1744750	9970	9970	9970	9970	0
726	20240523	092300	1744750	9970	9970	9970	9970	0
727	20240523	092200	1744750	9970	9970	9970	9970	0
728	20240523	092100	1744750	9970	9970	9970	9970	0
729	20240523	092000	1744750	9970	9970	9970	9970	0
730	20240523	091900	1744750	9970	9970	9970	9970	0
731	20240523	091800	1744750	9970	9970	9970	9970	0
732	20240523	091700	1744750	9970	9970	9970	9970	0
733	20240523	091600	1744750	9970	9970	9970	9970	0
734	20240523	091500	1744750	9970	9970	9970	9970	0
735	20240523	091400	1744750	9970	9970	9970	9970	0
736	20240523	091300	1744750	9970	9970	9970	9970	0
737	20240523	091200	1744750	9970	9970	9970	9970	0
738	20240523	091100	1744750	9970	9970	9970	9970	0
739	20240523	091000	1744750	9970	9970	9970	9970	0
740	20240523	090900	1744750	9970	9970	9970	9970	0
741	20240523	090800	1744750	9970	9970	9970	9970	0
742	20240523	090700	1744750	9970	9970	9970	9970	0
743	20240523	090600	1744750	9970	9970	9970	9970	0
744	20240523	090500	1744750	9970	9970	9970	9970	0
745	20240523	090400	1744750	9970	9970	9970	9970	0
746	20240523	090300	1744750	9970	9970	9970	9970	0
747	20240523	090200	1744750	9970	9970	9970	9970	0
748	20240523	090100	1744750	9970	9970	9970	9970	0
749	20240523	090000	1744750	9970	9970	9970	9970	175