KissMeData/442900/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	212900	17839030	9680	9680	9680	9680	3
3	20240509	212800	17839030	9680	9680	9680	9680	0
4	20240509	212700	17839030	9680	9680	9680	9680	0
5	20240509	212600	17839030	9680	9680	9680	9680	0
6	20240509	212500	17839030	9680	9680	9680	9680	0
7	20240509	212400	17839030	9680	9680	9680	9680	0
8	20240509	212300	17839030	9680	9680	9680	9680	0
9	20240509	212200	17839030	9680	9680	9680	9680	0
10	20240509	212100	17839030	9680	9680	9680	9680	0
11	20240509	212000	17839030	9680	9680	9680	9680	0
12	20240509	211900	17839030	9680	9680	9680	9680	0
13	20240509	211800	17839030	9680	9680	9680	9680	0
14	20240509	211700	17839030	9680	9680	9680	9680	0
15	20240509	211600	17839030	9680	9680	9680	9680	0
16	20240509	211500	17839030	9680	9680	9680	9680	0
17	20240509	211400	17839030	9680	9680	9680	9680	0
18	20240509	211300	17839030	9680	9680	9680	9680	0
19	20240509	211200	17839030	9680	9680	9680	9680	0
20	20240509	211100	17839030	9680	9680	9680	9680	0
21	20240509	211000	17839030	9680	9680	9680	9680	0
22	20240509	210900	17839030	9680	9680	9680	9680	0
23	20240509	210800	17839030	9680	9680	9680	9680	0
24	20240509	210700	17839030	9680	9680	9680	9680	0
25	20240509	210600	17839030	9680	9680	9680	9680	0
26	20240509	210500	17839030	9680	9680	9680	9680	0
27	20240509	210400	17839030	9680	9680	9680	9680	0
28	20240509	210300	17839030	9680	9680	9680	9680	0
29	20240509	210200	17839030	9680	9680	9680	9680	0
30	20240509	210100	17839030	9680	9680	9680	9680	0
31	20240509	210000	17839030	9680	9680	9680	9680	0
32	20240509	205900	17839030	9680	9680	9680	9680	3
33	20240509	205800	17839030	9680	9680	9680	9680	0
34	20240509	205700	17839030	9680	9680	9680	9680	0
35	20240509	205600	17839030	9680	9680	9680	9680	0
36	20240509	205500	17839030	9680	9680	9680	9680	0
37	20240509	205400	17839030	9680	9680	9680	9680	0
38	20240509	205300	17839030	9680	9680	9680	9680	0
39	20240509	205200	17839030	9680	9680	9680	9680	0
40	20240509	205100	17839030	9680	9680	9680	9680	0
41	20240509	205000	17839030	9680	9680	9680	9680	0
42	20240509	204900	17839030	9680	9680	9680	9680	0
43	20240509	204800	17839030	9680	9680	9680	9680	0
44	20240509	204700	17839030	9680	9680	9680	9680	0
45	20240509	204600	17839030	9680	9680	9680	9680	0
46	20240509	204500	17839030	9680	9680	9680	9680	0
47	20240509	204400	17839030	9680	9680	9680	9680	0
48	20240509	204300	17839030	9680	9680	9680	9680	0
49	20240509	204200	17839030	9680	9680	9680	9680	0
50	20240509	204100	17839030	9680	9680	9680	9680	0
51	20240509	204000	17839030	9680	9680	9680	9680	0
52	20240509	203900	17839030	9680	9680	9680	9680	0
53	20240509	203800	17839030	9680	9680	9680	9680	0
54	20240509	203700	17839030	9680	9680	9680	9680	0
55	20240509	203600	17839030	9680	9680	9680	9680	0
56	20240509	203500	17839030	9680	9680	9680	9680	0
57	20240509	203400	17839030	9680	9680	9680	9680	0
58	20240509	203300	17839030	9680	9680	9680	9680	0
59	20240509	203200	17839030	9680	9680	9680	9680	0
60	20240509	203100	17839030	9680	9680	9680	9680	0
61	20240509	203000	17839030	9680	9680	9680	9680	0
62	20240509	202900	17839030	9680	9680	9680	9680	3
63	20240509	202800	17839030	9680	9680	9680	9680	0
64	20240509	202700	17839030	9680	9680	9680	9680	0
65	20240509	202600	17839030	9680	9680	9680	9680	0
66	20240509	202500	17839030	9680	9680	9680	9680	0
67	20240509	202400	17839030	9680	9680	9680	9680	0
68	20240509	202300	17839030	9680	9680	9680	9680	0
69	20240509	202200	17839030	9680	9680	9680	9680	0
70	20240509	202100	17839030	9680	9680	9680	9680	0
71	20240509	202000	17839030	9680	9680	9680	9680	0
72	20240509	201900	17839030	9680	9680	9680	9680	0
73	20240509	201800	17839030	9680	9680	9680	9680	0
74	20240509	201700	17839030	9680	9680	9680	9680	0
75	20240509	201600	17839030	9680	9680	9680	9680	0
76	20240509	201500	17839030	9680	9680	9680	9680	0
77	20240509	201400	17839030	9680	9680	9680	9680	0
78	20240509	201300	17839030	9680	9680	9680	9680	0
79	20240509	201200	17839030	9680	9680	9680	9680	0
80	20240509	201100	17839030	9680	9680	9680	9680	0
81	20240509	201000	17839030	9680	9680	9680	9680	0
82	20240509	200900	17839030	9680	9680	9680	9680	0
83	20240509	200800	17839030	9680	9680	9680	9680	0
84	20240509	200700	17839030	9680	9680	9680	9680	0
85	20240509	200600	17839030	9680	9680	9680	9680	0
86	20240509	200500	17839030	9680	9680	9680	9680	0
87	20240509	200400	17839030	9680	9680	9680	9680	0
88	20240509	200300	17839030	9680	9680	9680	9680	0
89	20240509	200200	17839030	9680	9680	9680	9680	0
90	20240509	200100	17839030	9680	9680	9680	9680	0
91	20240509	200000	17839030	9680	9680	9680	9680	0
92	20240509	195900	17839030	9680	9680	9680	9680	3
93	20240509	195800	17839030	9680	9680	9680	9680	0
94	20240509	195700	17839030	9680	9680	9680	9680	0
95	20240509	195600	17839030	9680	9680	9680	9680	0
96	20240509	195500	17839030	9680	9680	9680	9680	0
97	20240509	195400	17839030	9680	9680	9680	9680	0
98	20240509	195300	17839030	9680	9680	9680	9680	0
99	20240509	195200	17839030	9680	9680	9680	9680	0
100	20240509	195100	17839030	9680	9680	9680	9680	0
101	20240509	195000	17839030	9680	9680	9680	9680	0
102	20240509	194900	17839030	9680	9680	9680	9680	0
103	20240509	194800	17839030	9680	9680	9680	9680	0
104	20240509	194700	17839030	9680	9680	9680	9680	0
105	20240509	194600	17839030	9680	9680	9680	9680	0
106	20240509	194500	17839030	9680	9680	9680	9680	0
107	20240509	194400	17839030	9680	9680	9680	9680	0
108	20240509	194300	17839030	9680	9680	9680	9680	0
109	20240509	194200	17839030	9680	9680	9680	9680	0
110	20240509	194100	17839030	9680	9680	9680	9680	0
111	20240509	194000	17839030	9680	9680	9680	9680	0
112	20240509	193900	17839030	9680	9680	9680	9680	0
113	20240509	193800	17839030	9680	9680	9680	9680	0
114	20240509	193700	17839030	9680	9680	9680	9680	0
115	20240509	193600	17839030	9680	9680	9680	9680	0
116	20240509	193500	17839030	9680	9680	9680	9680	0
117	20240509	193400	17839030	9680	9680	9680	9680	0
118	20240509	193300	17839030	9680	9680	9680	9680	0
119	20240509	193200	17839030	9680	9680	9680	9680	0
120	20240509	193100	17839030	9680	9680	9680	9680	0
121	20240509	193000	17839030	9680	9680	9680	9680	0
122	20240509	192900	17839030	9680	9680	9680	9680	3
123	20240509	192800	17839030	9680	9680	9680	9680	0
124	20240509	192700	17839030	9680	9680	9680	9680	0
125	20240509	192600	17839030	9680	9680	9680	9680	0
126	20240509	192500	17839030	9680	9680	9680	9680	0
127	20240509	192400	17839030	9680	9680	9680	9680	0
128	20240509	192300	17839030	9680	9680	9680	9680	0
129	20240509	192200	17839030	9680	9680	9680	9680	0
130	20240509	192100	17839030	9680	9680	9680	9680	0
131	20240509	192000	17839030	9680	9680	9680	9680	0
132	20240509	191900	17839030	9680	9680	9680	9680	0
133	20240509	191800	17839030	9680	9680	9680	9680	0
134	20240509	191700	17839030	9680	9680	9680	9680	0
135	20240509	191600	17839030	9680	9680	9680	9680	0
136	20240509	191500	17839030	9680	9680	9680	9680	0
137	20240509	191400	17839030	9680	9680	9680	9680	0
138	20240509	191300	17839030	9680	9680	9680	9680	0
139	20240509	191200	17839030	9680	9680	9680	9680	0
140	20240509	191100	17839030	9680	9680	9680	9680	0
141	20240509	191000	17839030	9680	9680	9680	9680	0
142	20240509	190900	17839030	9680	9680	9680	9680	0
143	20240509	190800	17839030	9680	9680	9680	9680	0
144	20240509	190700	17839030	9680	9680	9680	9680	0
145	20240509	190600	17839030	9680	9680	9680	9680	0
146	20240509	190500	17839030	9680	9680	9680	9680	0
147	20240509	190400	17839030	9680	9680	9680	9680	0
148	20240509	190300	17839030	9680	9680	9680	9680	0
149	20240509	190200	17839030	9680	9680	9680	9680	0
150	20240509	190100	17839030	9680	9680	9680	9680	0
151	20240509	190000	17839030	9680	9680	9680	9680	0
152	20240509	185900	17839030	9680	9680	9680	9680	3
153	20240509	185800	17839030	9680	9680	9680	9680	0
154	20240509	185700	17839030	9680	9680	9680	9680	0
155	20240509	185600	17839030	9680	9680	9680	9680	0
156	20240509	185500	17839030	9680	9680	9680	9680	0
157	20240509	185400	17839030	9680	9680	9680	9680	0
158	20240509	185300	17839030	9680	9680	9680	9680	0
159	20240509	185200	17839030	9680	9680	9680	9680	0
160	20240509	185100	17839030	9680	9680	9680	9680	0
161	20240509	185000	17839030	9680	9680	9680	9680	0
162	20240509	184900	17839030	9680	9680	9680	9680	0
163	20240509	184800	17839030	9680	9680	9680	9680	0
164	20240509	184700	17839030	9680	9680	9680	9680	0
165	20240509	184600	17839030	9680	9680	9680	9680	0
166	20240509	184500	17839030	9680	9680	9680	9680	0
167	20240509	184400	17839030	9680	9680	9680	9680	0
168	20240509	184300	17839030	9680	9680	9680	9680	0
169	20240509	184200	17839030	9680	9680	9680	9680	0
170	20240509	184100	17839030	9680	9680	9680	9680	0
171	20240509	184000	17839030	9680	9680	9680	9680	0
172	20240509	183900	17839030	9680	9680	9680	9680	0
173	20240509	183800	17839030	9680	9680	9680	9680	0
174	20240509	183700	17839030	9680	9680	9680	9680	0
175	20240509	183600	17839030	9680	9680	9680	9680	0
176	20240509	183500	17839030	9680	9680	9680	9680	0
177	20240509	183400	17839030	9680	9680	9680	9680	0
178	20240509	183300	17839030	9680	9680	9680	9680	0
179	20240509	183200	17839030	9680	9680	9680	9680	0
180	20240509	183100	17839030	9680	9680	9680	9680	0
181	20240509	183000	17839030	9680	9680	9680	9680	0
182	20240509	182900	17839030	9680	9680	9680	9680	3
183	20240509	182800	17839030	9680	9680	9680	9680	0
184	20240509	182700	17839030	9680	9680	9680	9680	0
185	20240509	182600	17839030	9680	9680	9680	9680	0
186	20240509	182500	17839030	9680	9680	9680	9680	0
187	20240509	182400	17839030	9680	9680	9680	9680	0
188	20240509	182300	17839030	9680	9680	9680	9680	0
189	20240509	182200	17839030	9680	9680	9680	9680	0
190	20240509	182100	17839030	9680	9680	9680	9680	0
191	20240509	182000	17839030	9680	9680	9680	9680	0
192	20240509	181900	17839030	9680	9680	9680	9680	0
193	20240509	181800	17839030	9680	9680	9680	9680	0
194	20240509	181700	17839030	9680	9680	9680	9680	0
195	20240509	181600	17839030	9680	9680	9680	9680	0
196	20240509	181500	17839030	9680	9680	9680	9680	0
197	20240509	181400	17839030	9680	9680	9680	9680	0
198	20240509	181300	17839030	9680	9680	9680	9680	0
199	20240509	181200	17839030	9680	9680	9680	9680	0
200	20240509	181100	17839030	9680	9680	9680	9680	0
201	20240509	181000	17839030	9680	9680	9680	9680	0
202	20240509	180900	17839030	9680	9680	9680	9680	0
203	20240509	180800	17839030	9680	9680	9680	9680	0
204	20240509	180700	17839030	9680	9680	9680	9680	0
205	20240509	180600	17839030	9680	9680	9680	9680	0
206	20240509	180500	17839030	9680	9680	9680	9680	0
207	20240509	180400	17839030	9680	9680	9680	9680	0
208	20240509	180300	17839030	9680	9680	9680	9680	0
209	20240509	180200	17839030	9680	9680	9680	9680	0
210	20240509	180100	17839030	9680	9680	9680	9680	0
211	20240509	180000	17839030	9680	9680	9680	9680	0
212	20240509	175900	17839030	9680	9680	9680	9680	3
213	20240509	175800	17839030	9680	9680	9680	9680	0
214	20240509	175700	17839030	9680	9680	9680	9680	0
215	20240509	175600	17839030	9680	9680	9680	9680	0
216	20240509	175500	17839030	9680	9680	9680	9680	0
217	20240509	175400	17839030	9680	9680	9680	9680	0
218	20240509	175300	17839030	9680	9680	9680	9680	0
219	20240509	175200	17839030	9680	9680	9680	9680	0
220	20240509	175100	17839030	9680	9680	9680	9680	0
221	20240509	175000	17839030	9680	9680	9680	9680	0
222	20240509	174900	17839030	9680	9680	9680	9680	0
223	20240509	174800	17839030	9680	9680	9680	9680	0
224	20240509	174700	17839030	9680	9680	9680	9680	0
225	20240509	174600	17839030	9680	9680	9680	9680	0
226	20240509	174500	17839030	9680	9680	9680	9680	0
227	20240509	174400	17839030	9680	9680	9680	9680	0
228	20240509	174300	17839030	9680	9680	9680	9680	0
229	20240509	174200	17839030	9680	9680	9680	9680	0
230	20240509	174100	17839030	9680	9680	9680	9680	0
231	20240509	174000	17839030	9680	9680	9680	9680	0
232	20240509	173900	17839030	9680	9680	9680	9680	0
233	20240509	173800	17839030	9680	9680	9680	9680	0
234	20240509	173700	17839030	9680	9680	9680	9680	0
235	20240509	173600	17839030	9680	9680	9680	9680	0
236	20240509	173500	17839030	9680	9680	9680	9680	0
237	20240509	173400	17839030	9680	9680	9680	9680	0
238	20240509	173300	17839030	9680	9680	9680	9680	0
239	20240509	173200	17839030	9680	9680	9680	9680	0
240	20240509	173100	17839030	9680	9680	9680	9680	0
241	20240509	173000	17839030	9680	9680	9680	9680	0
242	20240509	172900	17839030	9680	9680	9680	9680	3
243	20240509	172800	17839030	9680	9680	9680	9680	0
244	20240509	172700	17839030	9680	9680	9680	9680	0
245	20240509	172600	17839030	9680	9680	9680	9680	0
246	20240509	172500	17839030	9680	9680	9680	9680	0
247	20240509	172400	17839030	9680	9680	9680	9680	0
248	20240509	172300	17839030	9680	9680	9680	9680	0
249	20240509	172200	17839030	9680	9680	9680	9680	0
250	20240509	172100	17839030	9680	9680	9680	9680	0
251	20240509	172000	17839030	9680	9680	9680	9680	0
252	20240509	171900	17839030	9680	9680	9680	9680	0
253	20240509	171800	17839030	9680	9680	9680	9680	0
254	20240509	171700	17839030	9680	9680	9680	9680	0
255	20240509	171600	17839030	9680	9680	9680	9680	0
256	20240509	171500	17839030	9680	9680	9680	9680	0
257	20240509	171400	17839030	9680	9680	9680	9680	0
258	20240509	171300	17839030	9680	9680	9680	9680	0
259	20240509	171200	17839030	9680	9680	9680	9680	0
260	20240509	171100	17839030	9680	9680	9680	9680	0
261	20240509	171000	17839030	9680	9680	9680	9680	0
262	20240509	170900	17839030	9680	9680	9680	9680	0
263	20240509	170800	17839030	9680	9680	9680	9680	0
264	20240509	170700	17839030	9680	9680	9680	9680	0
265	20240509	170600	17839030	9680	9680	9680	9680	0
266	20240509	170500	17839030	9680	9680	9680	9680	0
267	20240509	170400	17839030	9680	9680	9680	9680	0
268	20240509	170300	17839030	9680	9680	9680	9680	0
269	20240509	170200	17839030	9680	9680	9680	9680	0
270	20240509	170100	17839030	9680	9680	9680	9680	0
271	20240509	170000	17839030	9680	9680	9680	9680	0
272	20240509	165900	17839030	9680	9680	9680	9680	3
273	20240509	165800	17839030	9680	9680	9680	9680	0
274	20240509	165700	17839030	9680	9680	9680	9680	0
275	20240509	165600	17839030	9680	9680	9680	9680	0
276	20240509	165500	17839030	9680	9680	9680	9680	0
277	20240509	165400	17839030	9680	9680	9680	9680	0
278	20240509	165300	17839030	9680	9680	9680	9680	0
279	20240509	165200	17839030	9680	9680	9680	9680	0
280	20240509	165100	17839030	9680	9680	9680	9680	0
281	20240509	165000	17839030	9680	9680	9680	9680	0
282	20240509	164900	17839030	9680	9680	9680	9680	0
283	20240509	164800	17839030	9680	9680	9680	9680	0
284	20240509	164700	17839030	9680	9680	9680	9680	0
285	20240509	164600	17839030	9680	9680	9680	9680	0
286	20240509	164500	17839030	9680	9680	9680	9680	0
287	20240509	164400	17839030	9680	9680	9680	9680	0
288	20240509	164300	17839030	9680	9680	9680	9680	0
289	20240509	164200	17839030	9680	9680	9680	9680	0
290	20240509	164100	17839030	9680	9680	9680	9680	0
291	20240509	164000	17839030	9680	9680	9680	9680	0
292	20240509	163900	17839030	9680	9680	9680	9680	0
293	20240509	163800	17839030	9680	9680	9680	9680	0
294	20240509	163700	17839030	9680	9680	9680	9680	0
295	20240509	163600	17839030	9680	9680	9680	9680	0
296	20240509	163500	17839030	9680	9680	9680	9680	0
297	20240509	163400	17839030	9680	9680	9680	9680	0
298	20240509	163300	17839030	9680	9680	9680	9680	0
299	20240509	163200	17839030	9680	9680	9680	9680	0
300	20240509	163100	17839030	9680	9680	9680	9680	0
301	20240509	163000	17839030	9680	9680	9680	9680	0
302	20240509	162900	17839030	9680	9680	9680	9680	3
303	20240509	162800	17839030	9680	9680	9680	9680	0
304	20240509	162700	17839030	9680	9680	9680	9680	0
305	20240509	162600	17839030	9680	9680	9680	9680	0
306	20240509	162500	17839030	9680	9680	9680	9680	0
307	20240509	162400	17839030	9680	9680	9680	9680	0
308	20240509	162300	17839030	9680	9680	9680	9680	0
309	20240509	162200	17839030	9680	9680	9680	9680	0
310	20240509	162100	17839030	9680	9680	9680	9680	0
311	20240509	162000	17839030	9680	9680	9680	9680	0
312	20240509	161900	17839030	9680	9680	9680	9680	0
313	20240509	161800	17839030	9680	9680	9680	9680	0
314	20240509	161700	17839030	9680	9680	9680	9680	0
315	20240509	161600	17839030	9680	9680	9680	9680	0
316	20240509	161500	17839030	9680	9680	9680	9680	0
317	20240509	161400	17839030	9680	9680	9680	9680	0
318	20240509	161300	17839030	9680	9680	9680	9680	0
319	20240509	161200	17839030	9680	9680	9680	9680	0
320	20240509	161100	17839030	9680	9680	9680	9680	0
321	20240509	161000	17839030	9680	9680	9680	9680	0
322	20240509	160900	17839030	9680	9680	9680	9680	0
323	20240509	160800	17839030	9680	9680	9680	9680	0
324	20240509	160700	17839030	9680	9680	9680	9680	0
325	20240509	160600	17839030	9680	9680	9680	9680	0
326	20240509	160500	17839030	9680	9680	9680	9680	0
327	20240509	160400	17839030	9680	9680	9680	9680	0
328	20240509	160300	17839030	9680	9680	9680	9680	0
329	20240509	160200	17839030	9680	9680	9680	9680	0
330	20240509	160100	17839030	9680	9680	9680	9680	0
331	20240509	160000	17839030	9680	9680	9680	9680	0
332	20240509	155900	17839030	9680	9680	9680	9680	3
333	20240509	155800	17839030	9680	9680	9680	9680	0
334	20240509	155700	17839030	9680	9680	9680	9680	0
335	20240509	155600	17839030	9680	9680	9680	9680	0
336	20240509	155500	17839030	9680	9680	9680	9680	0
337	20240509	155400	17839030	9680	9680	9680	9680	0
338	20240509	155300	17839030	9680	9680	9680	9680	0
339	20240509	155200	17839030	9680	9680	9680	9680	0
340	20240509	155100	17839030	9680	9680	9680	9680	0
341	20240509	155000	17839030	9680	9680	9680	9680	0
342	20240509	154900	17839030	9680	9680	9680	9680	0
343	20240509	154800	17839030	9680	9680	9680	9680	0
344	20240509	154700	17839030	9680	9680	9680	9680	0
345	20240509	154600	17839030	9680	9680	9680	9680	0
346	20240509	154500	17839030	9680	9680	9680	9680	0
347	20240509	154400	17839030	9680	9680	9680	9680	0
348	20240509	154300	17839030	9680	9680	9680	9680	0
349	20240509	154200	17839030	9680	9680	9680	9680	0
350	20240509	154100	17839030	9680	9680	9680	9680	0
351	20240509	154000	17839030	9680	9680	9680	9680	0
352	20240509	153900	17839030	9680	9680	9680	9680	0
353	20240509	153800	17839030	9680	9680	9680	9680	0
354	20240509	153700	17839030	9680	9680	9680	9680	0
355	20240509	153600	17839030	9680	9680	9680	9680	0
356	20240509	153500	17839030	9680	9680	9680	9680	0
357	20240509	153400	17839030	9680	9680	9680	9680	0
358	20240509	153300	17839030	9680	9680	9680	9680	0
359	20240509	153200	17839030	9680	9680	9680	9680	0
360	20240509	153100	17839030	9680	9680	9680	9680	0
361	20240509	153000	17839030	9680	9680	9680	9680	3
362	20240509	152900	17809990	9680	9680	9680	9680	0
363	20240509	152800	17809990	9680	9680	9680	9680	0
364	20240509	152700	17809990	9680	9680	9680	9680	0
365	20240509	152600	17809990	9680	9680	9680	9680	0
366	20240509	152500	17809990	9680	9680	9680	9680	0
367	20240509	152400	17809990	9680	9680	9680	9680	0
368	20240509	152300	17809990	9680	9680	9680	9680	0
369	20240509	152200	17809990	9680	9680	9680	9680	0
370	20240509	152100	17809990	9680	9680	9680	9680	0
371	20240509	152000	17809990	9680	9680	9680	9680	0
372	20240509	151900	17809990	9680	9680	9680	9680	0
373	20240509	151800	17809990	9680	9680	9680	9680	0
374	20240509	151700	17809990	9680	9680	9680	9680	0
375	20240509	151600	17809990	9680	9680	9680	9680	0
376	20240509	151500	17809990	9680	9680	9680	9680	0
377	20240509	151400	17809990	9680	9680	9680	9680	0
378	20240509	151300	17809990	9680	9680	9680	9680	0
379	20240509	151200	17809990	9680	9680	9680	9680	0
380	20240509	151100	17809990	9680	9680	9680	9680	0
381	20240509	151000	17809990	9680	9680	9680	9680	0
382	20240509	150900	17809990	9680	9680	9680	9680	0
383	20240509	150800	17809990	9680	9680	9680	9680	0
384	20240509	150700	17809990	9680	9680	9680	9680	0
385	20240509	150600	17809990	9680	9680	9680	9680	0
386	20240509	150500	17809990	9680	9680	9680	9680	0
387	20240509	150400	17809990	9680	9680	9680	9680	0
388	20240509	150300	17809990	9680	9680	9680	9680	0
389	20240509	150200	17809990	9680	9680	9680	9680	0
390	20240509	150100	17809990	9680	9680	9680	9680	0
391	20240509	150000	17809990	9680	9680	9680	9680	0
392	20240509	145900	17809990	9680	9680	9680	9680	0
393	20240509	145800	17809990	9680	9680	9680	9680	0
394	20240509	145700	17809990	9680	9680	9680	9680	1
395	20240509	145600	17800310	9670	9670	9670	9670	0
396	20240509	145500	17800310	9670	9670	9670	9670	0
397	20240509	145400	17800310	9670	9670	9670	9670	0
398	20240509	145300	17800310	9670	9670	9670	9670	0
399	20240509	145200	17800310	9670	9670	9670	9670	0
400	20240509	145100	17800310	9670	9670	9670	9670	0
401	20240509	145000	17800310	9670	9670	9670	9670	0
402	20240509	144900	17800310	9670	9680	9680	9670	3
403	20240509	144800	17771290	9680	9680	9680	9680	0
404	20240509	144700	17771290	9680	9680	9680	9680	0
405	20240509	144600	17771290	9680	9680	9680	9680	0
406	20240509	144500	17771290	9680	9680	9680	9680	0
407	20240509	144400	17771290	9680	9680	9680	9680	0
408	20240509	144300	17771290	9680	9680	9680	9680	0
409	20240509	144200	17771290	9680	9680	9680	9680	0
410	20240509	144100	17771290	9680	9680	9680	9680	0
411	20240509	144000	17771290	9680	9680	9680	9680	0
412	20240509	143900	17771290	9680	9680	9680	9680	0
413	20240509	143800	17771290	9680	9680	9680	9680	0
414	20240509	143700	17771290	9680	9680	9680	9680	0
415	20240509	143600	17771290	9680	9680	9680	9680	0
416	20240509	143500	17771290	9680	9680	9680	9680	0
417	20240509	143400	17771290	9680	9680	9680	9680	0
418	20240509	143300	17771290	9680	9680	9680	9680	0
419	20240509	143200	17771290	9680	9680	9680	9680	0
420	20240509	143100	17771290	9680	9680	9680	9680	0
421	20240509	143000	17771290	9680	9680	9680	9680	0
422	20240509	142900	17771290	9680	9680	9680	9680	0
423	20240509	142800	17771290	9680	9680	9680	9680	0
424	20240509	142700	17771290	9680	9680	9680	9680	0
425	20240509	142600	17771290	9680	9680	9680	9680	0
426	20240509	142500	17771290	9680	9680	9680	9680	0
427	20240509	142400	17771290	9680	9680	9680	9680	0
428	20240509	142300	17771290	9680	9680	9680	9680	0
429	20240509	142200	17771290	9680	9680	9680	9680	0
430	20240509	142100	17771290	9680	9680	9680	9680	0
431	20240509	142000	17771290	9680	9680	9680	9680	0
432	20240509	141900	17771290	9680	9680	9680	9680	0
433	20240509	141800	17771290	9680	9680	9680	9680	1
434	20240509	141700	17761610	9680	9680	9680	9680	0
435	20240509	141600	17761610	9680	9680	9680	9680	0
436	20240509	141500	17761610	9680	9680	9680	9680	0
437	20240509	141400	17761610	9680	9680	9680	9680	0
438	20240509	141300	17761610	9680	9680	9680	9680	0
439	20240509	141200	17761610	9680	9680	9680	9680	0
440	20240509	141100	17761610	9680	9680	9680	9680	0
441	20240509	141000	17761610	9680	9680	9680	9680	0
442	20240509	140900	17761610	9680	9680	9680	9680	0
443	20240509	140800	17761610	9680	9680	9680	9680	0
444	20240509	140700	17761610	9680	9680	9680	9680	0
445	20240509	140600	17761610	9680	9680	9680	9680	0
446	20240509	140500	17761610	9680	9680	9680	9680	0
447	20240509	140400	17761610	9680	9680	9680	9680	0
448	20240509	140300	17761610	9680	9680	9680	9680	0
449	20240509	140200	17761610	9680	9680	9680	9680	0
450	20240509	140100	17761610	9680	9680	9680	9680	0
451	20240509	140000	17761610	9680	9680	9680	9680	0
452	20240509	135900	17761610	9680	9680	9680	9680	0
453	20240509	135800	17761610	9680	9680	9680	9680	0
454	20240509	135700	17761610	9680	9680	9680	9680	0
455	20240509	135600	17761610	9680	9680	9680	9680	0
456	20240509	135500	17761610	9680	9680	9680	9680	0
457	20240509	135400	17761610	9680	9680	9680	9680	0
458	20240509	135300	17761610	9680	9680	9680	9680	0
459	20240509	135200	17761610	9680	9680	9680	9680	0
460	20240509	135100	17761610	9680	9680	9680	9680	0
461	20240509	135000	17761610	9680	9680	9680	9680	0
462	20240509	134900	17761610	9680	9680	9680	9680	0
463	20240509	134800	17761610	9680	9680	9680	9680	0
464	20240509	134700	17761610	9680	9680	9680	9680	0
465	20240509	134600	17761610	9680	9680	9680	9680	0
466	20240509	134500	17761610	9680	9680	9680	9680	0
467	20240509	134400	17761610	9680	9680	9680	9680	0
468	20240509	134300	17761610	9680	9680	9680	9680	0
469	20240509	134200	17761610	9680	9680	9680	9680	0
470	20240509	134100	17761610	9680	9680	9680	9680	0
471	20240509	134000	17761610	9680	9680	9680	9680	0
472	20240509	133900	17761610	9680	9680	9680	9680	0
473	20240509	133800	17761610	9680	9680	9680	9680	0
474	20240509	133700	17761610	9680	9680	9680	9680	0
475	20240509	133600	17761610	9680	9680	9680	9680	0
476	20240509	133500	17761610	9680	9680	9680	9680	0
477	20240509	133400	17761610	9680	9680	9680	9680	0
478	20240509	133300	17761610	9680	9680	9680	9680	0
479	20240509	133200	17761610	9680	9680	9680	9680	0
480	20240509	133100	17761610	9680	9680	9680	9680	0
481	20240509	133000	17761610	9680	9680	9680	9680	0
482	20240509	132900	17761610	9680	9680	9680	9680	0
483	20240509	132800	17761610	9680	9680	9680	9680	0
484	20240509	132700	17761610	9680	9680	9680	9680	0
485	20240509	132600	17761610	9680	9680	9680	9680	0
486	20240509	132500	17761610	9680	9680	9680	9680	0
487	20240509	132400	17761610	9680	9680	9680	9680	0
488	20240509	132300	17761610	9680	9680	9680	9680	0
489	20240509	132200	17761610	9680	9680	9680	9680	0
490	20240509	132100	17761610	9680	9680	9680	9680	0
491	20240509	132000	17761610	9680	9680	9680	9680	0
492	20240509	131900	17761610	9680	9680	9680	9680	0
493	20240509	131800	17761610	9680	9680	9680	9680	0
494	20240509	131700	17761610	9680	9680	9680	9680	0
495	20240509	131600	17761610	9680	9680	9680	9680	0
496	20240509	131500	17761610	9680	9680	9680	9680	0
497	20240509	131400	17761610	9680	9680	9680	9680	0
498	20240509	131300	17761610	9680	9680	9680	9680	0
499	20240509	131200	17761610	9680	9680	9680	9680	0
500	20240509	131100	17761610	9680	9680	9680	9680	0
501	20240509	131000	17761610	9680	9680	9680	9680	0
502	20240509	130900	17761610	9680	9680	9680	9680	0
503	20240509	130800	17761610	9680	9680	9680	9680	0
504	20240509	130700	17761610	9680	9680	9680	9680	0
505	20240509	130600	17761610	9680	9680	9680	9680	0
506	20240509	130500	17761610	9680	9680	9680	9680	0
507	20240509	130400	17761610	9680	9680	9680	9680	0
508	20240509	130300	17761610	9680	9680	9680	9680	0
509	20240509	130200	17761610	9680	9680	9680	9680	0
510	20240509	130100	17761610	9680	9680	9680	9680	0
511	20240509	130000	17761610	9680	9680	9680	9680	0
512	20240509	125900	17761610	9680	9680	9680	9680	0
513	20240509	125800	17761610	9680	9680	9680	9680	0
514	20240509	125700	17761610	9680	9680	9680	9680	0
515	20240509	125600	17761610	9680	9680	9680	9680	0
516	20240509	125500	17761610	9680	9680	9680	9680	0
517	20240509	125400	17761610	9680	9680	9680	9680	0
518	20240509	125300	17761610	9680	9680	9680	9680	0
519	20240509	125200	17761610	9680	9680	9680	9680	0
520	20240509	125100	17761610	9680	9680	9680	9680	0
521	20240509	125000	17761610	9680	9680	9680	9680	0
522	20240509	124900	17761610	9680	9680	9680	9680	0
523	20240509	124800	17761610	9680	9680	9680	9680	0
524	20240509	124700	17761610	9680	9680	9680	9680	0
525	20240509	124600	17761610	9680	9680	9680	9680	0
526	20240509	124500	17761610	9680	9680	9680	9680	0
527	20240509	124400	17761610	9680	9680	9680	9680	0
528	20240509	124300	17761610	9680	9680	9680	9680	0
529	20240509	124200	17761610	9680	9680	9680	9680	0
530	20240509	124100	17761610	9680	9680	9680	9680	0
531	20240509	124000	17761610	9680	9680	9680	9680	0
532	20240509	123900	17761610	9680	9680	9680	9680	0
533	20240509	123800	17761610	9680	9680	9680	9680	0
534	20240509	123700	17761610	9680	9680	9680	9680	0
535	20240509	123600	17761610	9680	9680	9680	9680	0
536	20240509	123500	17761610	9680	9680	9680	9680	0
537	20240509	123400	17761610	9680	9680	9680	9680	0
538	20240509	123300	17761610	9680	9680	9680	9680	0
539	20240509	123200	17761610	9680	9680	9680	9680	0
540	20240509	123100	17761610	9680	9680	9680	9680	0
541	20240509	123000	17761610	9680	9680	9680	9680	0
542	20240509	122900	17761610	9680	9680	9680	9680	0
543	20240509	122800	17761610	9680	9680	9680	9680	0
544	20240509	122700	17761610	9680	9680	9680	9680	0
545	20240509	122600	17761610	9680	9680	9680	9680	0
546	20240509	122500	17761610	9680	9680	9680	9680	0
547	20240509	122400	17761610	9680	9680	9680	9680	0
548	20240509	122300	17761610	9680	9680	9680	9680	0
549	20240509	122200	17761610	9680	9680	9680	9680	0
550	20240509	122100	17761610	9680	9680	9680	9680	0
551	20240509	122000	17761610	9680	9680	9680	9680	0
552	20240509	121900	17761610	9680	9680	9680	9680	0
553	20240509	121800	17761610	9680	9680	9680	9680	0
554	20240509	121700	17761610	9680	9680	9680	9680	0
555	20240509	121600	17761610	9680	9680	9680	9680	0
556	20240509	121500	17761610	9680	9680	9680	9680	0
557	20240509	121400	17761610	9680	9680	9680	9680	0
558	20240509	121300	17761610	9680	9680	9680	9680	0
559	20240509	121200	17761610	9680	9680	9680	9680	0
560	20240509	121100	17761610	9680	9680	9680	9680	0
561	20240509	121000	17761610	9680	9680	9680	9680	0
562	20240509	120900	17761610	9680	9680	9680	9680	0
563	20240509	120800	17761610	9680	9680	9680	9680	0
564	20240509	120700	17761610	9680	9680	9680	9680	0
565	20240509	120600	17761610	9680	9680	9680	9680	0
566	20240509	120500	17761610	9680	9680	9680	9680	0
567	20240509	120400	17761610	9680	9680	9680	9680	0
568	20240509	120300	17761610	9680	9680	9680	9680	0
569	20240509	120200	17761610	9680	9680	9680	9680	0
570	20240509	120100	17761610	9680	9680	9680	9680	0
571	20240509	120000	17761610	9680	9680	9680	9680	0
572	20240509	115900	17761610	9680	9680	9680	9680	0
573	20240509	115800	17761610	9680	9680	9680	9680	0
574	20240509	115700	17761610	9680	9680	9680	9680	0
575	20240509	115600	17761610	9680	9680	9680	9680	0
576	20240509	115500	17761610	9680	9680	9680	9680	0
577	20240509	115400	17761610	9680	9680	9680	9680	0
578	20240509	115300	17761610	9680	9680	9680	9680	0
579	20240509	115200	17761610	9680	9680	9680	9680	0
580	20240509	115100	17761610	9680	9680	9680	9680	0
581	20240509	115000	17761610	9680	9680	9680	9680	0
582	20240509	114900	17761610	9680	9680	9680	9680	0
583	20240509	114800	17761610	9680	9680	9680	9680	11
584	20240509	114700	17655130	9680	9680	9680	9680	0
585	20240509	114600	17655130	9680	9680	9680	9680	0
586	20240509	114500	17655130	9680	9680	9680	9680	0
587	20240509	114400	17655130	9680	9680	9680	9680	0
588	20240509	114300	17655130	9680	9680	9680	9680	0
589	20240509	114200	17655130	9680	9680	9680	9680	0
590	20240509	114100	17655130	9680	9680	9680	9680	0
591	20240509	114000	17655130	9680	9680	9680	9680	0
592	20240509	113900	17655130	9680	9680	9680	9680	0
593	20240509	113800	17655130	9680	9680	9680	9680	0
594	20240509	113700	17655130	9680	9680	9680	9680	0
595	20240509	113600	17655130	9680	9680	9680	9680	0
596	20240509	113500	17655130	9680	9680	9680	9680	0
597	20240509	113400	17655130	9680	9680	9680	9680	0
598	20240509	113300	17655130	9680	9680	9680	9680	0
599	20240509	113200	17655130	9680	9680	9680	9680	0
600	20240509	113100	17655130	9680	9680	9680	9680	0
601	20240509	113000	17655130	9680	9680	9680	9680	0
602	20240509	112900	17655130	9680	9680	9680	9680	0
603	20240509	112800	17655130	9680	9680	9680	9680	0
604	20240509	112700	17655130	9680	9680	9680	9680	0
605	20240509	112600	17655130	9680	9680	9680	9680	0
606	20240509	112500	17655130	9680	9680	9680	9680	0
607	20240509	112400	17655130	9680	9680	9680	9680	0
608	20240509	112300	17655130	9680	9680	9680	9680	0
609	20240509	112200	17655130	9680	9680	9680	9680	0
610	20240509	112100	17655130	9680	9680	9680	9680	0
611	20240509	112000	17655130	9680	9680	9680	9680	0
612	20240509	111900	17655130	9680	9680	9680	9680	0
613	20240509	111800	17655130	9680	9680	9680	9680	0
614	20240509	111700	17655130	9680	9680	9680	9680	0
615	20240509	111600	17655130	9680	9680	9680	9680	0
616	20240509	111500	17655130	9680	9680	9680	9680	0
617	20240509	111400	17655130	9680	9680	9680	9680	0
618	20240509	111300	17655130	9680	9680	9680	9680	0
619	20240509	111200	17655130	9680	9680	9680	9680	0
620	20240509	111100	17655130	9680	9680	9680	9680	0
621	20240509	111000	17655130	9680	9680	9680	9680	0
622	20240509	110900	17655130	9680	9680	9680	9680	0
623	20240509	110800	17655130	9680	9680	9680	9680	0
624	20240509	110700	17655130	9680	9680	9680	9680	0
625	20240509	110600	17655130	9680	9680	9680	9680	0
626	20240509	110500	17655130	9680	9680	9680	9680	0
627	20240509	110400	17655130	9680	9680	9680	9680	0
628	20240509	110300	17655130	9680	9680	9680	9680	0
629	20240509	110200	17655130	9680	9680	9680	9680	0
630	20240509	110100	17655130	9680	9680	9680	9680	0
631	20240509	110000	17655130	9680	9680	9680	9680	0
632	20240509	105900	17655130	9680	9680	9680	9680	0
633	20240509	105800	17655130	9680	9680	9680	9680	0
634	20240509	105700	17655130	9680	9680	9680	9680	0
635	20240509	105600	17655130	9680	9680	9680	9680	0
636	20240509	105500	17655130	9680	9680	9680	9680	0
637	20240509	105400	17655130	9680	9680	9680	9680	0
638	20240509	105300	17655130	9680	9680	9680	9680	0
639	20240509	105200	17655130	9680	9680	9680	9680	0
640	20240509	105100	17655130	9680	9680	9680	9680	1
641	20240509	105000	17645450	9670	9670	9670	9670	0
642	20240509	104900	17645450	9670	9670	9670	9670	0
643	20240509	104800	17645450	9670	9670	9670	9670	1
644	20240509	104700	17635780	9690	9690	9690	9690	0
645	20240509	104600	17635780	9690	9690	9690	9690	0
646	20240509	104500	17635780	9690	9690	9690	9690	0
647	20240509	104400	17635780	9690	9690	9690	9690	0
648	20240509	104300	17635780	9690	9690	9690	9690	0
649	20240509	104200	17635780	9690	9690	9690	9690	0
650	20240509	104100	17635780	9690	9690	9690	9690	0
651	20240509	104000	17635780	9690	9690	9690	9690	0
652	20240509	103900	17635780	9690	9690	9690	9690	0
653	20240509	103800	17635780	9690	9690	9690	9690	0
654	20240509	103700	17635780	9690	9690	9690	9690	0
655	20240509	103600	17635780	9690	9690	9690	9690	0
656	20240509	103500	17635780	9690	9690	9690	9690	0
657	20240509	103400	17635780	9690	9690	9690	9690	0
658	20240509	103300	17635780	9690	9690	9690	9690	0
659	20240509	103200	17635780	9690	9690	9690	9690	0
660	20240509	103100	17635780	9690	9690	9690	9690	0
661	20240509	103000	17635780	9690	9690	9690	9690	0
662	20240509	102900	17635780	9690	9690	9690	9690	0
663	20240509	102800	17635780	9690	9690	9690	9690	0
664	20240509	102700	17635780	9690	9690	9690	9690	0
665	20240509	102600	17635780	9690	9690	9690	9690	0
666	20240509	102500	17635780	9690	9690	9690	9690	0
667	20240509	102400	17635780	9690	9690	9690	9690	0
668	20240509	102300	17635780	9690	9690	9690	9690	0
669	20240509	102200	17635780	9690	9690	9690	9690	0
670	20240509	102100	17635780	9690	9690	9690	9690	0
671	20240509	102000	17635780	9690	9690	9690	9690	0
672	20240509	101900	17635780	9690	9690	9690	9690	0
673	20240509	101800	17635780	9690	9690	9690	9690	0
674	20240509	101700	17635780	9690	9690	9690	9690	0
675	20240509	101600	17635780	9690	9690	9690	9690	0
676	20240509	101500	17635780	9690	9690	9690	9690	0
677	20240509	101400	17635780	9690	9690	9690	9690	0
678	20240509	101300	17635780	9690	9690	9690	9690	0
679	20240509	101200	17635780	9690	9690	9690	9690	0
680	20240509	101100	17635780	9690	9690	9690	9690	0
681	20240509	101000	17635780	9690	9690	9690	9690	0
682	20240509	100900	17635780	9690	9690	9690	9690	0
683	20240509	100800	17635780	9690	9690	9690	9690	0
684	20240509	100700	17635780	9690	9690	9690	9690	0
685	20240509	100600	17635780	9690	9690	9690	9690	0
686	20240509	100500	17635780	9690	9690	9690	9690	0
687	20240509	100400	17635780	9690	9690	9690	9690	0
688	20240509	100300	17635780	9690	9690	9690	9690	0
689	20240509	100200	17635780	9690	9690	9690	9690	0
690	20240509	100100	17635780	9690	9690	9690	9690	0
691	20240509	100000	17635780	9690	9690	9690	9690	0
692	20240509	095900	17635780	9690	9690	9690	9690	0
693	20240509	095800	17635780	9690	9690	9690	9690	0
694	20240509	095700	17635780	9690	9690	9690	9690	0
695	20240509	095600	17635780	9690	9690	9690	9690	0
696	20240509	095500	17635780	9690	9690	9690	9690	0
697	20240509	095400	17635780	9690	9690	9690	9690	0
698	20240509	095300	17635780	9690	9690	9690	9690	0
699	20240509	095200	17635780	9690	9690	9690	9690	0
700	20240509	095100	17635780	9690	9690	9690	9690	0
701	20240509	095000	17635780	9690	9690	9690	9690	0
702	20240509	094900	17635780	9690	9690	9690	9690	0
703	20240509	094800	17635780	9690	9690	9690	9690	0
704	20240509	094700	17635780	9690	9690	9690	9690	0
705	20240509	094600	17635780	9690	9690	9690	9690	0
706	20240509	094500	17635780	9690	9690	9690	9690	0
707	20240509	094400	17635780	9690	9690	9690	9690	0
708	20240509	094300	17635780	9690	9690	9690	9690	0
709	20240509	094200	17635780	9690	9690	9690	9690	0
710	20240509	094100	17635780	9690	9690	9690	9690	0
711	20240509	094000	17635780	9690	9690	9690	9690	0
712	20240509	093900	17635780	9690	9690	9690	9690	0
713	20240509	093800	17635780	9690	9690	9690	9690	0
714	20240509	093700	17635780	9690	9690	9690	9690	720
715	20240509	093600	10658980	9690	9670	9690	9670	1098
716	20240509	093500	19380	9690	9690	9690	9690	0
717	20240509	093400	19380	9690	9690	9690	9690	0
718	20240509	093300	19380	9690	9690	9690	9690	0
719	20240509	093200	19380	9690	9690	9690	9690	0
720	20240509	093100	19380	9690	9690	9690	9690	0
721	20240509	093000	19380	9690	9690	9690	9690	0
722	20240509	092900	19380	9690	9690	9690	9690	0
723	20240509	092800	19380	9690	9690	9690	9690	0
724	20240509	092700	19380	9690	9690	9690	9690	0
725	20240509	092600	19380	9690	9690	9690	9690	0
726	20240509	092500	19380	9690	9690	9690	9690	0
727	20240509	092400	19380	9690	9690	9690	9690	0
728	20240509	092300	19380	9690	9690	9690	9690	0
729	20240509	092200	19380	9690	9690	9690	9690	0
730	20240509	092100	19380	9690	9690	9690	9690	0
731	20240509	092000	19380	9690	9690	9690	9690	0
732	20240509	091900	19380	9690	9690	9690	9690	0
733	20240509	091800	19380	9690	9690	9690	9690	0
734	20240509	091700	19380	9690	9690	9690	9690	0
735	20240509	091600	19380	9690	9690	9690	9690	0
736	20240509	091500	19380	9690	9690	9690	9690	0
737	20240509	091400	19380	9690	9690	9690	9690	0
738	20240509	091300	19380	9690	9690	9690	9690	0
739	20240509	091200	19380	9690	9690	9690	9690	0
740	20240509	091100	19380	9690	9690	9690	9690	0
741	20240509	091000	19380	9690	9690	9690	9690	0
742	20240509	090900	19380	9690	9690	9690	9690	0
743	20240509	090800	19380	9690	9690	9690	9690	0
744	20240509	090700	19380	9690	9690	9690	9690	0
745	20240509	090600	19380	9690	9690	9690	9690	0
746	20240509	090500	19380	9690	9690	9690	9690	0
747	20240509	090400	19380	9690	9690	9690	9690	0
748	20240509	090300	19380	9690	9690	9690	9690	0
749	20240509	090200	19380	9690	9690	9690	9690	0
750	20240509	090100	19380	9690	9690	9690	9690	0
751	20240509	090000	19380	9690	9690	9690	9690	2