KissMeData/442900/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	213000	273077010	9690	9690	9690	9690	3
3	20240513	212900	273077010	9690	9690	9690	9690	0
4	20240513	212800	273077010	9690	9690	9690	9690	0
5	20240513	212700	273077010	9690	9690	9690	9690	0
6	20240513	212600	273077010	9690	9690	9690	9690	0
7	20240513	212500	273077010	9690	9690	9690	9690	0
8	20240513	212400	273077010	9690	9690	9690	9690	0
9	20240513	212300	273077010	9690	9690	9690	9690	0
10	20240513	212200	273077010	9690	9690	9690	9690	0
11	20240513	212100	273077010	9690	9690	9690	9690	0
12	20240513	212000	273077010	9690	9690	9690	9690	0
13	20240513	211900	273077010	9690	9690	9690	9690	0
14	20240513	211800	273077010	9690	9690	9690	9690	0
15	20240513	211700	273077010	9690	9690	9690	9690	0
16	20240513	211600	273077010	9690	9690	9690	9690	0
17	20240513	211500	273077010	9690	9690	9690	9690	0
18	20240513	211400	273077010	9690	9690	9690	9690	0
19	20240513	211300	273077010	9690	9690	9690	9690	0
20	20240513	211200	273077010	9690	9690	9690	9690	0
21	20240513	211100	273077010	9690	9690	9690	9690	0
22	20240513	211000	273077010	9690	9690	9690	9690	0
23	20240513	210900	273077010	9690	9690	9690	9690	0
24	20240513	210800	273077010	9690	9690	9690	9690	0
25	20240513	210700	273077010	9690	9690	9690	9690	0
26	20240513	210600	273077010	9690	9690	9690	9690	0
27	20240513	210500	273077010	9690	9690	9690	9690	0
28	20240513	210400	273077010	9690	9690	9690	9690	0
29	20240513	210300	273077010	9690	9690	9690	9690	0
30	20240513	210200	273077010	9690	9690	9690	9690	0
31	20240513	210100	273077010	9690	9690	9690	9690	0
32	20240513	210000	273077010	9690	9690	9690	9690	3
33	20240513	205900	273077010	9690	9690	9690	9690	0
34	20240513	205800	273077010	9690	9690	9690	9690	0
35	20240513	205700	273077010	9690	9690	9690	9690	0
36	20240513	205600	273077010	9690	9690	9690	9690	0
37	20240513	205500	273077010	9690	9690	9690	9690	0
38	20240513	205400	273077010	9690	9690	9690	9690	0
39	20240513	205300	273077010	9690	9690	9690	9690	0
40	20240513	205200	273077010	9690	9690	9690	9690	0
41	20240513	205100	273077010	9690	9690	9690	9690	0
42	20240513	205000	273077010	9690	9690	9690	9690	0
43	20240513	204900	273077010	9690	9690	9690	9690	0
44	20240513	204800	273077010	9690	9690	9690	9690	0
45	20240513	204700	273077010	9690	9690	9690	9690	0
46	20240513	204600	273077010	9690	9690	9690	9690	0
47	20240513	204500	273077010	9690	9690	9690	9690	0
48	20240513	204400	273077010	9690	9690	9690	9690	0
49	20240513	204300	273077010	9690	9690	9690	9690	0
50	20240513	204200	273077010	9690	9690	9690	9690	0
51	20240513	204100	273077010	9690	9690	9690	9690	0
52	20240513	204000	273077010	9690	9690	9690	9690	0
53	20240513	203900	273077010	9690	9690	9690	9690	0
54	20240513	203800	273077010	9690	9690	9690	9690	0
55	20240513	203700	273077010	9690	9690	9690	9690	0
56	20240513	203600	273077010	9690	9690	9690	9690	0
57	20240513	203500	273077010	9690	9690	9690	9690	0
58	20240513	203400	273077010	9690	9690	9690	9690	0
59	20240513	203300	273077010	9690	9690	9690	9690	0
60	20240513	203200	273077010	9690	9690	9690	9690	0
61	20240513	203100	273077010	9690	9690	9690	9690	0
62	20240513	203000	273077010	9690	9690	9690	9690	3
63	20240513	202900	273077010	9690	9690	9690	9690	0
64	20240513	202800	273077010	9690	9690	9690	9690	0
65	20240513	202700	273077010	9690	9690	9690	9690	0
66	20240513	202600	273077010	9690	9690	9690	9690	0
67	20240513	202500	273077010	9690	9690	9690	9690	0
68	20240513	202400	273077010	9690	9690	9690	9690	0
69	20240513	202300	273077010	9690	9690	9690	9690	0
70	20240513	202200	273077010	9690	9690	9690	9690	0
71	20240513	202100	273077010	9690	9690	9690	9690	0
72	20240513	202000	273077010	9690	9690	9690	9690	0
73	20240513	201900	273077010	9690	9690	9690	9690	0
74	20240513	201800	273077010	9690	9690	9690	9690	0
75	20240513	201700	273077010	9690	9690	9690	9690	0
76	20240513	201600	273077010	9690	9690	9690	9690	0
77	20240513	201500	273077010	9690	9690	9690	9690	0
78	20240513	201400	273077010	9690	9690	9690	9690	0
79	20240513	201300	273077010	9690	9690	9690	9690	0
80	20240513	201200	273077010	9690	9690	9690	9690	0
81	20240513	201100	273077010	9690	9690	9690	9690	0
82	20240513	201000	273077010	9690	9690	9690	9690	0
83	20240513	200900	273077010	9690	9690	9690	9690	0
84	20240513	200800	273077010	9690	9690	9690	9690	0
85	20240513	200700	273077010	9690	9690	9690	9690	0
86	20240513	200600	273077010	9690	9690	9690	9690	0
87	20240513	200500	273077010	9690	9690	9690	9690	0
88	20240513	200400	273077010	9690	9690	9690	9690	0
89	20240513	200300	273077010	9690	9690	9690	9690	0
90	20240513	200200	273077010	9690	9690	9690	9690	0
91	20240513	200100	273077010	9690	9690	9690	9690	0
92	20240513	200000	273077010	9690	9690	9690	9690	3
93	20240513	195900	273077010	9690	9690	9690	9690	0
94	20240513	195800	273077010	9690	9690	9690	9690	0
95	20240513	195700	273077010	9690	9690	9690	9690	0
96	20240513	195600	273077010	9690	9690	9690	9690	0
97	20240513	195500	273077010	9690	9690	9690	9690	0
98	20240513	195400	273077010	9690	9690	9690	9690	0
99	20240513	195300	273077010	9690	9690	9690	9690	0
100	20240513	195200	273077010	9690	9690	9690	9690	0
101	20240513	195100	273077010	9690	9690	9690	9690	0
102	20240513	195000	273077010	9690	9690	9690	9690	0
103	20240513	194900	273077010	9690	9690	9690	9690	0
104	20240513	194800	273077010	9690	9690	9690	9690	0
105	20240513	194700	273077010	9690	9690	9690	9690	0
106	20240513	194600	273077010	9690	9690	9690	9690	0
107	20240513	194500	273077010	9690	9690	9690	9690	0
108	20240513	194400	273077010	9690	9690	9690	9690	0
109	20240513	194300	273077010	9690	9690	9690	9690	0
110	20240513	194200	273077010	9690	9690	9690	9690	0
111	20240513	194100	273077010	9690	9690	9690	9690	0
112	20240513	194000	273077010	9690	9690	9690	9690	0
113	20240513	193900	273077010	9690	9690	9690	9690	0
114	20240513	193800	273077010	9690	9690	9690	9690	0
115	20240513	193700	273077010	9690	9690	9690	9690	0
116	20240513	193600	273077010	9690	9690	9690	9690	0
117	20240513	193500	273077010	9690	9690	9690	9690	0
118	20240513	193400	273077010	9690	9690	9690	9690	0
119	20240513	193300	273077010	9690	9690	9690	9690	0
120	20240513	193200	273077010	9690	9690	9690	9690	0
121	20240513	193100	273077010	9690	9690	9690	9690	0
122	20240513	193000	273077010	9690	9690	9690	9690	3
123	20240513	192900	273077010	9690	9690	9690	9690	0
124	20240513	192800	273077010	9690	9690	9690	9690	0
125	20240513	192700	273077010	9690	9690	9690	9690	0
126	20240513	192600	273077010	9690	9690	9690	9690	0
127	20240513	192500	273077010	9690	9690	9690	9690	0
128	20240513	192400	273077010	9690	9690	9690	9690	0
129	20240513	192300	273077010	9690	9690	9690	9690	0
130	20240513	192200	273077010	9690	9690	9690	9690	0
131	20240513	192100	273077010	9690	9690	9690	9690	0
132	20240513	192000	273077010	9690	9690	9690	9690	0
133	20240513	191900	273077010	9690	9690	9690	9690	0
134	20240513	191800	273077010	9690	9690	9690	9690	0
135	20240513	191700	273077010	9690	9690	9690	9690	0
136	20240513	191600	273077010	9690	9690	9690	9690	0
137	20240513	191500	273077010	9690	9690	9690	9690	0
138	20240513	191400	273077010	9690	9690	9690	9690	0
139	20240513	191300	273077010	9690	9690	9690	9690	0
140	20240513	191200	273077010	9690	9690	9690	9690	0
141	20240513	191100	273077010	9690	9690	9690	9690	0
142	20240513	191000	273077010	9690	9690	9690	9690	0
143	20240513	190900	273077010	9690	9690	9690	9690	0
144	20240513	190800	273077010	9690	9690	9690	9690	0
145	20240513	190700	273077010	9690	9690	9690	9690	0
146	20240513	190600	273077010	9690	9690	9690	9690	0
147	20240513	190500	273077010	9690	9690	9690	9690	0
148	20240513	190400	273077010	9690	9690	9690	9690	0
149	20240513	190300	273077010	9690	9690	9690	9690	0
150	20240513	190200	273077010	9690	9690	9690	9690	0
151	20240513	190100	273077010	9690	9690	9690	9690	0
152	20240513	190000	273077010	9690	9690	9690	9690	3
153	20240513	185900	273077010	9690	9690	9690	9690	0
154	20240513	185800	273077010	9690	9690	9690	9690	0
155	20240513	185700	273077010	9690	9690	9690	9690	0
156	20240513	185600	273077010	9690	9690	9690	9690	0
157	20240513	185500	273077010	9690	9690	9690	9690	0
158	20240513	185400	273077010	9690	9690	9690	9690	0
159	20240513	185300	273077010	9690	9690	9690	9690	0
160	20240513	185200	273077010	9690	9690	9690	9690	0
161	20240513	185100	273077010	9690	9690	9690	9690	0
162	20240513	185000	273077010	9690	9690	9690	9690	0
163	20240513	184900	273077010	9690	9690	9690	9690	0
164	20240513	184800	273077010	9690	9690	9690	9690	0
165	20240513	184700	273077010	9690	9690	9690	9690	0
166	20240513	184600	273077010	9690	9690	9690	9690	0
167	20240513	184500	273077010	9690	9690	9690	9690	0
168	20240513	184400	273077010	9690	9690	9690	9690	0
169	20240513	184300	273077010	9690	9690	9690	9690	0
170	20240513	184200	273077010	9690	9690	9690	9690	0
171	20240513	184100	273077010	9690	9690	9690	9690	0
172	20240513	184000	273077010	9690	9690	9690	9690	0
173	20240513	183900	273077010	9690	9690	9690	9690	0
174	20240513	183800	273077010	9690	9690	9690	9690	0
175	20240513	183700	273077010	9690	9690	9690	9690	0
176	20240513	183600	273077010	9690	9690	9690	9690	0
177	20240513	183500	273077010	9690	9690	9690	9690	0
178	20240513	183400	273077010	9690	9690	9690	9690	0
179	20240513	183300	273077010	9690	9690	9690	9690	0
180	20240513	183200	273077010	9690	9690	9690	9690	0
181	20240513	183100	273077010	9690	9690	9690	9690	0
182	20240513	183000	273077010	9690	9690	9690	9690	3
183	20240513	182900	273077010	9690	9690	9690	9690	0
184	20240513	182800	273077010	9690	9690	9690	9690	0
185	20240513	182700	273077010	9690	9690	9690	9690	0
186	20240513	182600	273077010	9690	9690	9690	9690	0
187	20240513	182500	273077010	9690	9690	9690	9690	0
188	20240513	182400	273077010	9690	9690	9690	9690	0
189	20240513	182300	273077010	9690	9690	9690	9690	0
190	20240513	182200	273077010	9690	9690	9690	9690	0
191	20240513	182100	273077010	9690	9690	9690	9690	0
192	20240513	182000	273077010	9690	9690	9690	9690	0
193	20240513	181900	273077010	9690	9690	9690	9690	0
194	20240513	181800	273077010	9690	9690	9690	9690	0
195	20240513	181700	273077010	9690	9690	9690	9690	0
196	20240513	181600	273077010	9690	9690	9690	9690	0
197	20240513	181500	273077010	9690	9690	9690	9690	0
198	20240513	181400	273077010	9690	9690	9690	9690	0
199	20240513	181300	273077010	9690	9690	9690	9690	0
200	20240513	181200	273077010	9690	9690	9690	9690	0
201	20240513	181100	273077010	9690	9690	9690	9690	0
202	20240513	181000	273077010	9690	9690	9690	9690	0
203	20240513	180900	273077010	9690	9690	9690	9690	0
204	20240513	180800	273077010	9690	9690	9690	9690	0
205	20240513	180700	273077010	9690	9690	9690	9690	0
206	20240513	180600	273077010	9690	9690	9690	9690	0
207	20240513	180500	273077010	9690	9690	9690	9690	0
208	20240513	180400	273077010	9690	9690	9690	9690	0
209	20240513	180300	273077010	9690	9690	9690	9690	0
210	20240513	180200	273077010	9690	9690	9690	9690	0
211	20240513	180100	273077010	9690	9690	9690	9690	0
212	20240513	180000	273077010	9690	9690	9690	9690	3
213	20240513	175900	273077010	9690	9690	9690	9690	0
214	20240513	175800	273077010	9690	9690	9690	9690	0
215	20240513	175700	273077010	9690	9690	9690	9690	0
216	20240513	175600	273077010	9690	9690	9690	9690	0
217	20240513	175500	273077010	9690	9690	9690	9690	0
218	20240513	175400	273077010	9690	9690	9690	9690	0
219	20240513	175300	273077010	9690	9690	9690	9690	0
220	20240513	175200	273077010	9690	9690	9690	9690	0
221	20240513	175100	273077010	9690	9690	9690	9690	0
222	20240513	175000	273077010	9690	9690	9690	9690	0
223	20240513	174900	273077010	9690	9690	9690	9690	0
224	20240513	174800	273077010	9690	9690	9690	9690	0
225	20240513	174700	273077010	9690	9690	9690	9690	0
226	20240513	174600	273077010	9690	9690	9690	9690	0
227	20240513	174500	273077010	9690	9690	9690	9690	0
228	20240513	174400	273077010	9690	9690	9690	9690	0
229	20240513	174300	273077010	9690	9690	9690	9690	0
230	20240513	174200	273077010	9690	9690	9690	9690	0
231	20240513	174100	273077010	9690	9690	9690	9690	0
232	20240513	174000	273077010	9690	9690	9690	9690	0
233	20240513	173900	273077010	9690	9690	9690	9690	0
234	20240513	173800	273077010	9690	9690	9690	9690	0
235	20240513	173700	273077010	9690	9690	9690	9690	0
236	20240513	173600	273077010	9690	9690	9690	9690	0
237	20240513	173500	273077010	9690	9690	9690	9690	0
238	20240513	173400	273077010	9690	9690	9690	9690	0
239	20240513	173300	273077010	9690	9690	9690	9690	0
240	20240513	173200	273077010	9690	9690	9690	9690	0
241	20240513	173100	273077010	9690	9690	9690	9690	0
242	20240513	173000	273077010	9690	9690	9690	9690	3
243	20240513	172900	273077010	9690	9690	9690	9690	0
244	20240513	172800	273077010	9690	9690	9690	9690	0
245	20240513	172700	273077010	9690	9690	9690	9690	0
246	20240513	172600	273077010	9690	9690	9690	9690	0
247	20240513	172500	273077010	9690	9690	9690	9690	0
248	20240513	172400	273077010	9690	9690	9690	9690	0
249	20240513	172300	273077010	9690	9690	9690	9690	0
250	20240513	172200	273077010	9690	9690	9690	9690	0
251	20240513	172100	273077010	9690	9690	9690	9690	0
252	20240513	172000	273077010	9690	9690	9690	9690	0
253	20240513	171900	273077010	9690	9690	9690	9690	0
254	20240513	171800	273077010	9690	9690	9690	9690	0
255	20240513	171700	273077010	9690	9690	9690	9690	0
256	20240513	171600	273077010	9690	9690	9690	9690	0
257	20240513	171500	273077010	9690	9690	9690	9690	0
258	20240513	171400	273077010	9690	9690	9690	9690	0
259	20240513	171300	273077010	9690	9690	9690	9690	0
260	20240513	171200	273077010	9690	9690	9690	9690	0
261	20240513	171100	273077010	9690	9690	9690	9690	0
262	20240513	171000	273077010	9690	9690	9690	9690	0
263	20240513	170900	273077010	9690	9690	9690	9690	0
264	20240513	170800	273077010	9690	9690	9690	9690	0
265	20240513	170700	273077010	9690	9690	9690	9690	0
266	20240513	170600	273077010	9690	9690	9690	9690	0
267	20240513	170500	273077010	9690	9690	9690	9690	0
268	20240513	170400	273077010	9690	9690	9690	9690	0
269	20240513	170300	273077010	9690	9690	9690	9690	0
270	20240513	170200	273077010	9690	9690	9690	9690	0
271	20240513	170100	273077010	9690	9690	9690	9690	0
272	20240513	170000	273077010	9690	9690	9690	9690	3
273	20240513	165900	273077010	9690	9690	9690	9690	0
274	20240513	165800	273077010	9690	9690	9690	9690	0
275	20240513	165700	273077010	9690	9690	9690	9690	0
276	20240513	165600	273077010	9690	9690	9690	9690	0
277	20240513	165500	273077010	9690	9690	9690	9690	0
278	20240513	165400	273077010	9690	9690	9690	9690	0
279	20240513	165300	273077010	9690	9690	9690	9690	0
280	20240513	165200	273077010	9690	9690	9690	9690	0
281	20240513	165100	273077010	9690	9690	9690	9690	0
282	20240513	165000	273077010	9690	9690	9690	9690	0
283	20240513	164900	273077010	9690	9690	9690	9690	0
284	20240513	164800	273077010	9690	9690	9690	9690	0
285	20240513	164700	273077010	9690	9690	9690	9690	0
286	20240513	164600	273077010	9690	9690	9690	9690	0
287	20240513	164500	273077010	9690	9690	9690	9690	0
288	20240513	164400	273077010	9690	9690	9690	9690	0
289	20240513	164300	273077010	9690	9690	9690	9690	0
290	20240513	164200	273077010	9690	9690	9690	9690	0
291	20240513	164100	273077010	9690	9690	9690	9690	0
292	20240513	164000	273077010	9690	9690	9690	9690	0
293	20240513	163900	273077010	9690	9690	9690	9690	0
294	20240513	163800	273077010	9690	9690	9690	9690	0
295	20240513	163700	273077010	9690	9690	9690	9690	0
296	20240513	163600	273077010	9690	9690	9690	9690	0
297	20240513	163500	273077010	9690	9690	9690	9690	0
298	20240513	163400	273077010	9690	9690	9690	9690	0
299	20240513	163300	273077010	9690	9690	9690	9690	0
300	20240513	163200	273077010	9690	9690	9690	9690	0
301	20240513	163100	273077010	9690	9690	9690	9690	0
302	20240513	163000	273077010	9690	9690	9690	9690	3
303	20240513	162900	273077010	9690	9690	9690	9690	0
304	20240513	162800	273077010	9690	9690	9690	9690	0
305	20240513	162700	273077010	9690	9690	9690	9690	0
306	20240513	162600	273077010	9690	9690	9690	9690	0
307	20240513	162500	273077010	9690	9690	9690	9690	0
308	20240513	162400	273077010	9690	9690	9690	9690	0
309	20240513	162300	273077010	9690	9690	9690	9690	0
310	20240513	162200	273077010	9690	9690	9690	9690	0
311	20240513	162100	273077010	9690	9690	9690	9690	0
312	20240513	162000	273077010	9690	9690	9690	9690	0
313	20240513	161900	273077010	9690	9690	9690	9690	0
314	20240513	161800	273077010	9690	9690	9690	9690	0
315	20240513	161700	273077010	9690	9690	9690	9690	0
316	20240513	161600	273077010	9690	9690	9690	9690	0
317	20240513	161500	273077010	9690	9690	9690	9690	0
318	20240513	161400	273077010	9690	9690	9690	9690	0
319	20240513	161300	273077010	9690	9690	9690	9690	0
320	20240513	161200	273077010	9690	9690	9690	9690	0
321	20240513	161100	273077010	9690	9690	9690	9690	0
322	20240513	161000	273077010	9690	9690	9690	9690	0
323	20240513	160900	273077010	9690	9690	9690	9690	0
324	20240513	160800	273077010	9690	9690	9690	9690	0
325	20240513	160700	273077010	9690	9690	9690	9690	0
326	20240513	160600	273077010	9690	9690	9690	9690	0
327	20240513	160500	273077010	9690	9690	9690	9690	0
328	20240513	160400	273077010	9690	9690	9690	9690	0
329	20240513	160300	273077010	9690	9690	9690	9690	0
330	20240513	160200	273077010	9690	9690	9690	9690	0
331	20240513	160100	273077010	9690	9690	9690	9690	0
332	20240513	160000	273077010	9690	9690	9690	9690	3
333	20240513	155900	273077010	9690	9690	9690	9690	0
334	20240513	155800	273077010	9690	9690	9690	9690	0
335	20240513	155700	273077010	9690	9690	9690	9690	0
336	20240513	155600	273077010	9690	9690	9690	9690	0
337	20240513	155500	273077010	9690	9690	9690	9690	0
338	20240513	155400	273077010	9690	9690	9690	9690	0
339	20240513	155300	273077010	9690	9690	9690	9690	0
340	20240513	155200	273077010	9690	9690	9690	9690	0
341	20240513	155100	273077010	9690	9690	9690	9690	0
342	20240513	155000	273077010	9690	9690	9690	9690	0
343	20240513	154900	273077010	9690	9690	9690	9690	0
344	20240513	154800	273077010	9690	9690	9690	9690	0
345	20240513	154700	273077010	9690	9690	9690	9690	0
346	20240513	154600	273077010	9690	9690	9690	9690	0
347	20240513	154500	273077010	9690	9690	9690	9690	0
348	20240513	154400	273077010	9690	9690	9690	9690	0
349	20240513	154300	273077010	9690	9690	9690	9690	0
350	20240513	154200	273077010	9690	9690	9690	9690	0
351	20240513	154100	273077010	9690	9690	9690	9690	0
352	20240513	154000	273077010	9690	9690	9690	9690	0
353	20240513	153900	273077010	9690	9690	9690	9690	0
354	20240513	153800	273077010	9690	9690	9690	9690	0
355	20240513	153700	273077010	9690	9690	9690	9690	0
356	20240513	153600	273077010	9690	9690	9690	9690	0
357	20240513	153500	273077010	9690	9690	9690	9690	0
358	20240513	153400	273077010	9690	9690	9690	9690	0
359	20240513	153300	273077010	9690	9690	9690	9690	0
360	20240513	153200	273077010	9690	9690	9690	9690	0
361	20240513	153100	273077010	9690	9690	9690	9690	0
362	20240513	153000	273077010	9690	9690	9690	9690	6
363	20240513	152900	273047940	9680	9680	9680	9680	0
364	20240513	152800	273047940	9680	9680	9680	9680	0
365	20240513	152700	273047940	9680	9680	9680	9680	0
366	20240513	152600	273047940	9680	9680	9680	9680	0
367	20240513	152500	273047940	9680	9680	9680	9680	0
368	20240513	152400	273047940	9680	9680	9680	9680	0
369	20240513	152300	273047940	9680	9680	9680	9680	0
370	20240513	152200	273047940	9680	9680	9680	9680	0
371	20240513	152100	273047940	9680	9680	9680	9680	0
372	20240513	152000	273047940	9680	9680	9680	9680	0
373	20240513	151900	273047940	9680	9680	9680	9680	0
374	20240513	151800	273047940	9680	9680	9680	9680	0
375	20240513	151700	273047940	9680	9680	9680	9680	0
376	20240513	151600	273047940	9680	9680	9680	9680	0
377	20240513	151500	273047940	9680	9680	9680	9680	0
378	20240513	151400	273047940	9680	9680	9680	9680	0
379	20240513	151300	273047940	9680	9680	9680	9680	0
380	20240513	151200	273047940	9680	9680	9680	9680	0
381	20240513	151100	273047940	9680	9680	9680	9680	0
382	20240513	151000	273047940	9680	9680	9680	9680	0
383	20240513	150900	273047940	9680	9680	9680	9680	0
384	20240513	150800	273047940	9680	9680	9680	9680	0
385	20240513	150700	273047940	9680	9680	9680	9680	0
386	20240513	150600	273047940	9680	9680	9680	9680	0
387	20240513	150500	273047940	9680	9680	9680	9680	0
388	20240513	150400	273047940	9680	9680	9680	9680	0
389	20240513	150300	273047940	9680	9680	9680	9680	0
390	20240513	150200	273047940	9680	9680	9680	9680	0
391	20240513	150100	273047940	9680	9680	9680	9680	0
392	20240513	150000	273047940	9680	9680	9680	9680	0
393	20240513	145900	273047940	9680	9680	9680	9680	0
394	20240513	145800	273047940	9680	9680	9680	9680	0
395	20240513	145700	273047940	9680	9680	9680	9680	0
396	20240513	145600	273047940	9680	9680	9680	9680	0
397	20240513	145500	273047940	9680	9680	9680	9680	0
398	20240513	145400	273047940	9680	9680	9680	9680	0
399	20240513	145300	273047940	9680	9680	9680	9680	0
400	20240513	145200	273047940	9680	9680	9680	9680	0
401	20240513	145100	273047940	9680	9680	9680	9680	0
402	20240513	145000	273047940	9680	9680	9680	9680	0
403	20240513	144900	273047940	9680	9690	9690	9680	105
404	20240513	144800	272030510	9680	9680	9680	9680	0
405	20240513	144700	272030510	9680	9680	9680	9680	0
406	20240513	144600	272030510	9680	9680	9680	9680	0
407	20240513	144500	272030510	9680	9680	9680	9680	0
408	20240513	144400	272030510	9680	9680	9680	9680	0
409	20240513	144300	272030510	9680	9680	9680	9680	0
410	20240513	144200	272030510	9680	9680	9680	9680	0
411	20240513	144100	272030510	9680	9680	9680	9680	0
412	20240513	144000	272030510	9680	9680	9680	9680	0
413	20240513	143900	272030510	9680	9680	9680	9680	0
414	20240513	143800	272030510	9680	9680	9680	9680	0
415	20240513	143700	272030510	9680	9680	9680	9680	0
416	20240513	143600	272030510	9680	9680	9680	9680	0
417	20240513	143500	272030510	9680	9680	9680	9680	0
418	20240513	143400	272030510	9680	9680	9680	9680	0
419	20240513	143300	272030510	9680	9680	9680	9680	0
420	20240513	143200	272030510	9680	9680	9680	9680	10
421	20240513	143100	271933710	9680	9680	9680	9680	0
422	20240513	143000	271933710	9680	9680	9680	9680	0
423	20240513	142900	271933710	9680	9680	9680	9680	0
424	20240513	142800	271933710	9680	9680	9680	9680	0
425	20240513	142700	271933710	9680	9680	9680	9680	0
426	20240513	142600	271933710	9680	9680	9680	9680	0
427	20240513	142500	271933710	9680	9680	9680	9680	0
428	20240513	142400	271933710	9680	9680	9680	9680	0
429	20240513	142300	271933710	9680	9680	9680	9680	0
430	20240513	142200	271933710	9680	9680	9680	9680	0
431	20240513	142100	271933710	9680	9680	9680	9680	0
432	20240513	142000	271933710	9680	9680	9680	9680	0
433	20240513	141900	271933710	9680	9680	9680	9680	0
434	20240513	141800	271933710	9680	9680	9680	9680	0
435	20240513	141700	271933710	9680	9680	9680	9680	0
436	20240513	141600	271933710	9680	9680	9680	9680	0
437	20240513	141500	271933710	9680	9680	9680	9680	0
438	20240513	141400	271933710	9680	9680	9680	9680	0
439	20240513	141300	271933710	9680	9680	9680	9680	0
440	20240513	141200	271933710	9680	9680	9680	9680	0
441	20240513	141100	271933710	9680	9680	9680	9680	0
442	20240513	141000	271933710	9680	9680	9680	9680	0
443	20240513	140900	271933710	9680	9680	9680	9680	0
444	20240513	140800	271933710	9680	9680	9680	9680	0
445	20240513	140700	271933710	9680	9680	9680	9680	0
446	20240513	140600	271933710	9680	9680	9680	9680	0
447	20240513	140500	271933710	9680	9680	9680	9680	0
448	20240513	140400	271933710	9680	9680	9680	9680	0
449	20240513	140300	271933710	9680	9680	9680	9680	0
450	20240513	140200	271933710	9680	9680	9680	9680	0
451	20240513	140100	271933710	9680	9680	9680	9680	0
452	20240513	140000	271933710	9680	9680	9680	9680	0
453	20240513	135900	271933710	9680	9680	9680	9680	0
454	20240513	135800	271933710	9680	9680	9680	9680	0
455	20240513	135700	271933710	9680	9680	9680	9680	0
456	20240513	135600	271933710	9680	9680	9680	9680	0
457	20240513	135500	271933710	9680	9680	9680	9680	0
458	20240513	135400	271933710	9680	9680	9680	9680	0
459	20240513	135300	271933710	9680	9680	9680	9680	0
460	20240513	135200	271933710	9680	9680	9680	9680	0
461	20240513	135100	271933710	9680	9680	9680	9680	0
462	20240513	135000	271933710	9680	9680	9680	9680	0
463	20240513	134900	271933710	9680	9680	9680	9680	0
464	20240513	134800	271933710	9680	9680	9680	9680	0
465	20240513	134700	271933710	9680	9680	9680	9680	0
466	20240513	134600	271933710	9680	9680	9680	9680	0
467	20240513	134500	271933710	9680	9680	9680	9680	0
468	20240513	134400	271933710	9680	9680	9680	9680	0
469	20240513	134300	271933710	9680	9680	9680	9680	0
470	20240513	134200	271933710	9680	9680	9680	9680	0
471	20240513	134100	271933710	9680	9680	9680	9680	0
472	20240513	134000	271933710	9680	9680	9680	9680	0
473	20240513	133900	271933710	9680	9680	9680	9680	0
474	20240513	133800	271933710	9680	9680	9680	9680	1
475	20240513	133700	271924030	9680	9680	9680	9680	0
476	20240513	133600	271924030	9680	9680	9680	9680	0
477	20240513	133500	271924030	9680	9680	9680	9680	0
478	20240513	133400	271924030	9680	9680	9680	9680	0
479	20240513	133300	271924030	9680	9680	9680	9680	0
480	20240513	133200	271924030	9680	9680	9680	9680	0
481	20240513	133100	271924030	9680	9680	9680	9680	0
482	20240513	133000	271924030	9680	9680	9680	9680	0
483	20240513	132900	271924030	9680	9680	9680	9680	0
484	20240513	132800	271924030	9680	9680	9680	9680	0
485	20240513	132700	271924030	9680	9680	9680	9680	0
486	20240513	132600	271924030	9680	9680	9680	9680	0
487	20240513	132500	271924030	9680	9680	9680	9680	0
488	20240513	132400	271924030	9680	9680	9680	9680	0
489	20240513	132300	271924030	9680	9680	9680	9680	0
490	20240513	132200	271924030	9680	9680	9680	9680	0
491	20240513	132100	271924030	9680	9680	9680	9680	0
492	20240513	132000	271924030	9680	9680	9680	9680	0
493	20240513	131900	271924030	9680	9680	9680	9680	0
494	20240513	131800	271924030	9680	9680	9680	9680	0
495	20240513	131700	271924030	9680	9680	9680	9680	0
496	20240513	131600	271924030	9680	9680	9680	9680	0
497	20240513	131500	271924030	9680	9680	9680	9680	0
498	20240513	131400	271924030	9680	9680	9680	9680	0
499	20240513	131300	271924030	9680	9680	9680	9680	0
500	20240513	131200	271924030	9680	9680	9680	9680	0
501	20240513	131100	271924030	9680	9680	9680	9680	0
502	20240513	131000	271924030	9680	9680	9680	9680	0
503	20240513	130900	271924030	9680	9680	9680	9680	0
504	20240513	130800	271924030	9680	9680	9680	9680	0
505	20240513	130700	271924030	9680	9680	9680	9680	0
506	20240513	130600	271924030	9680	9680	9680	9680	0
507	20240513	130500	271924030	9680	9680	9680	9680	20
508	20240513	130400	271730430	9690	9690	9690	9690	0
509	20240513	130300	271730430	9690	9690	9690	9690	0
510	20240513	130200	271730430	9690	9690	9690	9690	0
511	20240513	130100	271730430	9690	9690	9690	9690	0
512	20240513	130000	271730430	9690	9690	9690	9690	0
513	20240513	125900	271730430	9690	9690	9690	9690	0
514	20240513	125800	271730430	9690	9690	9690	9690	0
515	20240513	125700	271730430	9690	9690	9690	9690	0
516	20240513	125600	271730430	9690	9690	9690	9690	0
517	20240513	125500	271730430	9690	9690	9690	9690	0
518	20240513	125400	271730430	9690	9690	9690	9690	0
519	20240513	125300	271730430	9690	9690	9690	9690	0
520	20240513	125200	271730430	9690	9690	9690	9690	0
521	20240513	125100	271730430	9690	9690	9690	9690	0
522	20240513	125000	271730430	9690	9690	9690	9690	0
523	20240513	124900	271730430	9690	9690	9690	9690	0
524	20240513	124800	271730430	9690	9690	9690	9690	0
525	20240513	124700	271730430	9690	9690	9690	9690	0
526	20240513	124600	271730430	9690	9690	9690	9690	0
527	20240513	124500	271730430	9690	9690	9690	9690	0
528	20240513	124400	271730430	9690	9690	9690	9690	0
529	20240513	124300	271730430	9690	9690	9690	9690	0
530	20240513	124200	271730430	9690	9690	9690	9690	0
531	20240513	124100	271730430	9690	9690	9690	9690	0
532	20240513	124000	271730430	9690	9690	9690	9690	0
533	20240513	123900	271730430	9690	9690	9690	9690	0
534	20240513	123800	271730430	9690	9690	9690	9690	0
535	20240513	123700	271730430	9690	9690	9690	9690	0
536	20240513	123600	271730430	9690	9690	9690	9690	0
537	20240513	123500	271730430	9690	9690	9690	9690	0
538	20240513	123400	271730430	9690	9690	9690	9690	0
539	20240513	123300	271730430	9690	9690	9690	9690	0
540	20240513	123200	271730430	9690	9690	9690	9690	0
541	20240513	123100	271730430	9690	9690	9690	9690	0
542	20240513	123000	271730430	9690	9690	9690	9690	0
543	20240513	122900	271730430	9690	9690	9690	9690	0
544	20240513	122800	271730430	9690	9690	9690	9690	0
545	20240513	122700	271730430	9690	9690	9690	9690	0
546	20240513	122600	271730430	9690	9690	9690	9690	0
547	20240513	122500	271730430	9690	9690	9690	9690	0
548	20240513	122400	271730430	9690	9690	9690	9690	0
549	20240513	122300	271730430	9690	9690	9690	9690	0
550	20240513	122200	271730430	9690	9690	9690	9690	0
551	20240513	122100	271730430	9690	9690	9690	9690	0
552	20240513	122000	271730430	9690	9690	9690	9690	0
553	20240513	121900	271730430	9690	9690	9690	9690	0
554	20240513	121800	271730430	9690	9690	9690	9690	0
555	20240513	121700	271730430	9690	9690	9690	9690	0
556	20240513	121600	271730430	9690	9690	9690	9690	0
557	20240513	121500	271730430	9690	9690	9690	9690	0
558	20240513	121400	271730430	9690	9690	9690	9690	0
559	20240513	121300	271730430	9690	9690	9690	9690	0
560	20240513	121200	271730430	9690	9690	9690	9690	0
561	20240513	121100	271730430	9690	9690	9690	9690	0
562	20240513	121000	271730430	9690	9690	9690	9690	0
563	20240513	120900	271730430	9690	9690	9690	9690	0
564	20240513	120800	271730430	9690	9690	9690	9690	0
565	20240513	120700	271730430	9690	9690	9690	9690	0
566	20240513	120600	271730430	9690	9690	9690	9690	0
567	20240513	120500	271730430	9690	9690	9690	9690	0
568	20240513	120400	271730430	9690	9690	9690	9690	0
569	20240513	120300	271730430	9690	9690	9690	9690	0
570	20240513	120200	271730430	9690	9690	9690	9690	0
571	20240513	120100	271730430	9690	9690	9690	9690	0
572	20240513	120000	271730430	9690	9690	9690	9690	0
573	20240513	115900	271730430	9690	9690	9690	9690	0
574	20240513	115800	271730430	9690	9690	9690	9690	0
575	20240513	115700	271730430	9690	9690	9690	9690	0
576	20240513	115600	271730430	9690	9690	9690	9690	0
577	20240513	115500	271730430	9690	9690	9690	9690	0
578	20240513	115400	271730430	9690	9690	9690	9690	0
579	20240513	115300	271730430	9690	9690	9690	9690	0
580	20240513	115200	271730430	9690	9690	9690	9690	0
581	20240513	115100	271730430	9690	9690	9690	9690	0
582	20240513	115000	271730430	9690	9690	9690	9690	0
583	20240513	114900	271730430	9690	9690	9690	9690	0
584	20240513	114800	271730430	9690	9690	9690	9690	0
585	20240513	114700	271730430	9690	9690	9690	9690	0
586	20240513	114600	271730430	9690	9690	9690	9690	0
587	20240513	114500	271730430	9690	9690	9690	9690	0
588	20240513	114400	271730430	9690	9690	9690	9690	0
589	20240513	114300	271730430	9690	9690	9690	9690	0
590	20240513	114200	271730430	9690	9690	9690	9690	0
591	20240513	114100	271730430	9690	9690	9690	9690	0
592	20240513	114000	271730430	9690	9690	9690	9690	0
593	20240513	113900	271730430	9690	9690	9690	9690	0
594	20240513	113800	271730430	9690	9690	9690	9690	0
595	20240513	113700	271730430	9690	9690	9690	9690	4
596	20240513	113600	271691670	9680	9680	9680	9680	0
597	20240513	113500	271691670	9680	9680	9680	9680	0
598	20240513	113400	271691670	9680	9680	9680	9680	0
599	20240513	113300	271691670	9680	9680	9680	9680	0
600	20240513	113200	271691670	9680	9680	9680	9680	0
601	20240513	113100	271691670	9680	9680	9680	9680	0
602	20240513	113000	271691670	9680	9680	9680	9680	0
603	20240513	112900	271691670	9680	9680	9680	9680	0
604	20240513	112800	271691670	9680	9680	9680	9680	0
605	20240513	112700	271691670	9680	9680	9680	9680	0
606	20240513	112600	271691670	9680	9680	9680	9680	0
607	20240513	112500	271691670	9680	9680	9680	9680	0
608	20240513	112400	271691670	9680	9680	9680	9680	0
609	20240513	112300	271691670	9680	9680	9680	9680	0
610	20240513	112200	271691670	9680	9680	9680	9680	0
611	20240513	112100	271691670	9680	9680	9680	9680	0
612	20240513	112000	271691670	9680	9680	9680	9680	0
613	20240513	111900	271691670	9680	9680	9680	9680	0
614	20240513	111800	271691670	9680	9680	9680	9680	0
615	20240513	111700	271691670	9680	9680	9680	9680	0
616	20240513	111600	271691670	9680	9680	9680	9680	0
617	20240513	111500	271691670	9680	9680	9680	9680	0
618	20240513	111400	271691670	9680	9680	9680	9680	0
619	20240513	111300	271691670	9680	9680	9680	9680	0
620	20240513	111200	271691670	9680	9680	9680	9680	0
621	20240513	111100	271691670	9680	9680	9680	9680	0
622	20240513	111000	271691670	9680	9680	9680	9680	0
623	20240513	110900	271691670	9680	9680	9680	9680	0
624	20240513	110800	271691670	9680	9680	9680	9680	0
625	20240513	110700	271691670	9680	9680	9680	9680	0
626	20240513	110600	271691670	9680	9680	9680	9680	0
627	20240513	110500	271691670	9680	9680	9680	9680	0
628	20240513	110400	271691670	9680	9680	9680	9680	0
629	20240513	110300	271691670	9680	9680	9680	9680	0
630	20240513	110200	271691670	9680	9680	9680	9680	0
631	20240513	110100	271691670	9680	9680	9680	9680	0
632	20240513	110000	271691670	9680	9680	9680	9680	0
633	20240513	105900	271691670	9680	9680	9680	9680	0
634	20240513	105800	271691670	9680	9680	9680	9680	0
635	20240513	105700	271691670	9680	9680	9680	9680	0
636	20240513	105600	271691670	9680	9680	9680	9680	0
637	20240513	105500	271691670	9680	9680	9680	9680	0
638	20240513	105400	271691670	9680	9680	9680	9680	0
639	20240513	105300	271691670	9680	9680	9680	9680	0
640	20240513	105200	271691670	9680	9680	9680	9680	0
641	20240513	105100	271691670	9680	9680	9680	9680	0
642	20240513	105000	271691670	9680	9680	9680	9680	2410
643	20240513	104900	248362870	9690	9690	9690	9690	0
644	20240513	104800	248362870	9690	9690	9690	9690	0
645	20240513	104700	248362870	9690	9690	9690	9690	0
646	20240513	104600	248362870	9690	9690	9690	9690	0
647	20240513	104500	248362870	9690	9690	9690	9690	0
648	20240513	104400	248362870	9690	9690	9690	9690	0
649	20240513	104300	248362870	9690	9690	9690	9690	0
650	20240513	104200	248362870	9690	9690	9690	9690	0
651	20240513	104100	248362870	9690	9690	9690	9690	0
652	20240513	104000	248362870	9690	9690	9690	9690	0
653	20240513	103900	248362870	9690	9690	9690	9690	0
654	20240513	103800	248362870	9690	9690	9690	9690	0
655	20240513	103700	248362870	9690	9690	9690	9690	0
656	20240513	103600	248362870	9690	9690	9690	9690	0
657	20240513	103500	248362870	9690	9690	9690	9690	0
658	20240513	103400	248362870	9690	9690	9690	9690	0
659	20240513	103300	248362870	9690	9690	9690	9690	0
660	20240513	103200	248362870	9690	9690	9690	9690	515
661	20240513	103100	243372520	9680	9680	9680	9680	3008
662	20240513	103000	214255080	9690	9690	9690	9690	0
663	20240513	102900	214255080	9690	9690	9690	9690	0
664	20240513	102800	214255080	9690	9690	9690	9690	0
665	20240513	102700	214255080	9690	9690	9690	9690	0
666	20240513	102600	214255080	9690	9690	9690	9690	0
667	20240513	102500	214255080	9690	9690	9690	9690	0
668	20240513	102400	214255080	9690	9690	9690	9690	1
669	20240513	102300	214245390	9680	9680	9680	9680	0
670	20240513	102200	214245390	9680	9680	9680	9680	0
671	20240513	102100	214245390	9680	9680	9680	9680	0
672	20240513	102000	214245390	9680	9680	9680	9680	0
673	20240513	101900	214245390	9680	9680	9680	9680	0
674	20240513	101800	214245390	9680	9680	9680	9680	0
675	20240513	101700	214245390	9680	9680	9680	9680	0
676	20240513	101600	214245390	9680	9680	9680	9680	0
677	20240513	101500	214245390	9680	9680	9680	9680	0
678	20240513	101400	214245390	9680	9680	9680	9680	0
679	20240513	101300	214245390	9680	9680	9680	9680	0
680	20240513	101200	214245390	9680	9680	9680	9680	0
681	20240513	101100	214245390	9680	9680	9680	9680	0
682	20240513	101000	214245390	9680	9680	9680	9680	0
683	20240513	100900	214245390	9680	9680	9680	9680	493
684	20240513	100800	209473150	9690	9690	9690	9690	0
685	20240513	100700	209473150	9690	9690	9690	9690	0
686	20240513	100600	209473150	9690	9690	9690	9690	0
687	20240513	100500	209473150	9690	9690	9690	9690	0
688	20240513	100400	209473150	9690	9690	9690	9690	1
689	20240513	100300	209463460	9690	9690	9690	9690	0
690	20240513	100200	209463460	9690	9690	9690	9690	1
691	20240513	100100	209453770	9680	9680	9680	9680	0
692	20240513	100000	209453770	9680	9680	9680	9680	0
693	20240513	095900	209453770	9680	9680	9680	9680	0
694	20240513	095800	209453770	9680	9680	9680	9680	0
695	20240513	095700	209453770	9680	9680	9680	9680	0
696	20240513	095600	209453770	9680	9680	9680	9680	0
697	20240513	095500	209453770	9680	9680	9680	9680	0
698	20240513	095400	209453770	9680	9680	9680	9680	0
699	20240513	095300	209453770	9680	9680	9680	9680	0
700	20240513	095200	209453770	9680	9680	9680	9680	0
701	20240513	095100	209453770	9680	9680	9680	9680	0
702	20240513	095000	209453770	9680	9680	9680	9680	0
703	20240513	094900	209453770	9680	9680	9680	9680	0
704	20240513	094800	209453770	9680	9680	9680	9680	0
705	20240513	094700	209453770	9680	9680	9680	9680	0
706	20240513	094600	209453770	9680	9680	9680	9680	0
707	20240513	094500	209453770	9680	9680	9680	9680	999
708	20240513	094400	199783450	9680	9680	9680	9680	0
709	20240513	094300	199783450	9680	9680	9680	9680	3
710	20240513	094200	199754410	9690	9690	9690	9690	0
711	20240513	094100	199754410	9690	9690	9690	9690	2
712	20240513	094000	199735030	9680	9680	9680	9680	0
713	20240513	093900	199735030	9680	9680	9680	9680	0
714	20240513	093800	199735030	9680	9680	9680	9680	0
715	20240513	093700	199735030	9680	9680	9680	9680	0
716	20240513	093600	199735030	9680	9680	9680	9680	1000
717	20240513	093500	190055030	9680	9680	9680	9680	0
718	20240513	093400	190055030	9680	9680	9680	9680	0
719	20240513	093300	190055030	9680	9680	9680	9680	0
720	20240513	093200	190055030	9680	9680	9680	9680	0
721	20240513	093100	190055030	9680	9680	9680	9680	0
722	20240513	093000	190055030	9680	9680	9680	9680	0
723	20240513	092900	190055030	9680	9680	9680	9680	0
724	20240513	092800	190055030	9680	9680	9680	9680	0
725	20240513	092700	190055030	9680	9680	9680	9680	2247
726	20240513	092600	168304070	9680	9680	9680	9680	937
727	20240513	092500	159233910	9700	9700	9700	9700	0
728	20240513	092400	159233910	9700	9700	9700	9700	0
729	20240513	092300	159233910	9700	9700	9700	9700	0
730	20240513	092200	159233910	9700	9700	9700	9700	0
731	20240513	092100	159233910	9700	9700	9700	9700	0
732	20240513	092000	159233910	9700	9700	9700	9700	0
733	20240513	091900	159233910	9700	9700	9700	9700	0
734	20240513	091800	159233910	9700	9700	9700	9700	0
735	20240513	091700	159233910	9700	9700	9700	9700	21
736	20240513	091600	159030210	9700	9700	9700	9700	0
737	20240513	091500	159030210	9700	9680	9700	9680	16309
738	20240513	091400	1035760	9680	9680	9680	9680	0
739	20240513	091300	1035760	9680	9680	9680	9680	0
740	20240513	091200	1035760	9680	9680	9680	9680	100
741	20240513	091100	67760	9680	9680	9680	9680	0
742	20240513	091000	67760	9680	9680	9680	9680	0
743	20240513	090900	67760	9680	9680	9680	9680	0
744	20240513	090800	67760	9680	9680	9680	9680	0
745	20240513	090700	67760	9680	9680	9680	9680	0
746	20240513	090600	67760	9680	9680	9680	9680	0
747	20240513	090500	67760	9680	9680	9680	9680	0
748	20240513	090400	67760	9680	9680	9680	9680	0
749	20240513	090300	67760	9680	9680	9680	9680	0
750	20240513	090200	67760	9680	9680	9680	9680	0
751	20240513	090100	67760	9680	9680	9680	9680	0
752	20240513	090000	67760	9680	9680	9680	9680	7