KissMeData/442900/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	212900	88691660	9700	9700	9700	9700	3
3	20240517	212800	88691660	9700	9700	9700	9700	0
4	20240517	212700	88691660	9700	9700	9700	9700	0
5	20240517	212600	88691660	9700	9700	9700	9700	0
6	20240517	212500	88691660	9700	9700	9700	9700	0
7	20240517	212400	88691660	9700	9700	9700	9700	0
8	20240517	212300	88691660	9700	9700	9700	9700	0
9	20240517	212200	88691660	9700	9700	9700	9700	0
10	20240517	212100	88691660	9700	9700	9700	9700	0
11	20240517	212000	88691660	9700	9700	9700	9700	0
12	20240517	211900	88691660	9700	9700	9700	9700	0
13	20240517	211800	88691660	9700	9700	9700	9700	0
14	20240517	211700	88691660	9700	9700	9700	9700	0
15	20240517	211600	88691660	9700	9700	9700	9700	0
16	20240517	211500	88691660	9700	9700	9700	9700	0
17	20240517	211400	88691660	9700	9700	9700	9700	0
18	20240517	211300	88691660	9700	9700	9700	9700	0
19	20240517	211200	88691660	9700	9700	9700	9700	0
20	20240517	211100	88691660	9700	9700	9700	9700	0
21	20240517	211000	88691660	9700	9700	9700	9700	0
22	20240517	210900	88691660	9700	9700	9700	9700	0
23	20240517	210800	88691660	9700	9700	9700	9700	0
24	20240517	210700	88691660	9700	9700	9700	9700	0
25	20240517	210600	88691660	9700	9700	9700	9700	0
26	20240517	210500	88691660	9700	9700	9700	9700	0
27	20240517	210400	88691660	9700	9700	9700	9700	0
28	20240517	210300	88691660	9700	9700	9700	9700	0
29	20240517	210200	88691660	9700	9700	9700	9700	0
30	20240517	210100	88691660	9700	9700	9700	9700	0
31	20240517	210000	88691660	9700	9700	9700	9700	0
32	20240517	205900	88691660	9700	9700	9700	9700	3
33	20240517	205800	88691660	9700	9700	9700	9700	0
34	20240517	205700	88691660	9700	9700	9700	9700	0
35	20240517	205600	88691660	9700	9700	9700	9700	0
36	20240517	205500	88691660	9700	9700	9700	9700	0
37	20240517	205400	88691660	9700	9700	9700	9700	0
38	20240517	205300	88691660	9700	9700	9700	9700	0
39	20240517	205200	88691660	9700	9700	9700	9700	0
40	20240517	205100	88691660	9700	9700	9700	9700	0
41	20240517	205000	88691660	9700	9700	9700	9700	0
42	20240517	204900	88691660	9700	9700	9700	9700	0
43	20240517	204800	88691660	9700	9700	9700	9700	0
44	20240517	204700	88691660	9700	9700	9700	9700	0
45	20240517	204600	88691660	9700	9700	9700	9700	0
46	20240517	204500	88691660	9700	9700	9700	9700	0
47	20240517	204400	88691660	9700	9700	9700	9700	0
48	20240517	204300	88691660	9700	9700	9700	9700	0
49	20240517	204200	88691660	9700	9700	9700	9700	0
50	20240517	204100	88691660	9700	9700	9700	9700	0
51	20240517	204000	88691660	9700	9700	9700	9700	0
52	20240517	203900	88691660	9700	9700	9700	9700	0
53	20240517	203800	88691660	9700	9700	9700	9700	0
54	20240517	203700	88691660	9700	9700	9700	9700	0
55	20240517	203600	88691660	9700	9700	9700	9700	0
56	20240517	203500	88691660	9700	9700	9700	9700	0
57	20240517	203400	88691660	9700	9700	9700	9700	0
58	20240517	203300	88691660	9700	9700	9700	9700	0
59	20240517	203200	88691660	9700	9700	9700	9700	0
60	20240517	203100	88691660	9700	9700	9700	9700	0
61	20240517	203000	88691660	9700	9700	9700	9700	0
62	20240517	202900	88691660	9700	9700	9700	9700	3
63	20240517	202800	88691660	9700	9700	9700	9700	0
64	20240517	202700	88691660	9700	9700	9700	9700	0
65	20240517	202600	88691660	9700	9700	9700	9700	0
66	20240517	202500	88691660	9700	9700	9700	9700	0
67	20240517	202400	88691660	9700	9700	9700	9700	0
68	20240517	202300	88691660	9700	9700	9700	9700	0
69	20240517	202200	88691660	9700	9700	9700	9700	0
70	20240517	202100	88691660	9700	9700	9700	9700	0
71	20240517	202000	88691660	9700	9700	9700	9700	0
72	20240517	201900	88691660	9700	9700	9700	9700	0
73	20240517	201800	88691660	9700	9700	9700	9700	0
74	20240517	201700	88691660	9700	9700	9700	9700	0
75	20240517	201600	88691660	9700	9700	9700	9700	0
76	20240517	201500	88691660	9700	9700	9700	9700	0
77	20240517	201400	88691660	9700	9700	9700	9700	0
78	20240517	201300	88691660	9700	9700	9700	9700	0
79	20240517	201200	88691660	9700	9700	9700	9700	0
80	20240517	201100	88691660	9700	9700	9700	9700	0
81	20240517	201000	88691660	9700	9700	9700	9700	0
82	20240517	200900	88691660	9700	9700	9700	9700	0
83	20240517	200800	88691660	9700	9700	9700	9700	0
84	20240517	200700	88691660	9700	9700	9700	9700	0
85	20240517	200600	88691660	9700	9700	9700	9700	0
86	20240517	200500	88691660	9700	9700	9700	9700	0
87	20240517	200400	88691660	9700	9700	9700	9700	0
88	20240517	200300	88691660	9700	9700	9700	9700	0
89	20240517	200200	88691660	9700	9700	9700	9700	0
90	20240517	200100	88691660	9700	9700	9700	9700	0
91	20240517	200000	88691660	9700	9700	9700	9700	0
92	20240517	195900	88691660	9700	9700	9700	9700	3
93	20240517	195800	88691660	9700	9700	9700	9700	0
94	20240517	195700	88691660	9700	9700	9700	9700	0
95	20240517	195600	88691660	9700	9700	9700	9700	0
96	20240517	195500	88691660	9700	9700	9700	9700	0
97	20240517	195400	88691660	9700	9700	9700	9700	0
98	20240517	195300	88691660	9700	9700	9700	9700	0
99	20240517	195200	88691660	9700	9700	9700	9700	0
100	20240517	195100	88691660	9700	9700	9700	9700	0
101	20240517	195000	88691660	9700	9700	9700	9700	0
102	20240517	194900	88691660	9700	9700	9700	9700	0
103	20240517	194800	88691660	9700	9700	9700	9700	0
104	20240517	194700	88691660	9700	9700	9700	9700	0
105	20240517	194600	88691660	9700	9700	9700	9700	0
106	20240517	194500	88691660	9700	9700	9700	9700	0
107	20240517	194400	88691660	9700	9700	9700	9700	0
108	20240517	194300	88691660	9700	9700	9700	9700	0
109	20240517	194200	88691660	9700	9700	9700	9700	0
110	20240517	194100	88691660	9700	9700	9700	9700	0
111	20240517	194000	88691660	9700	9700	9700	9700	0
112	20240517	193900	88691660	9700	9700	9700	9700	0
113	20240517	193800	88691660	9700	9700	9700	9700	0
114	20240517	193700	88691660	9700	9700	9700	9700	0
115	20240517	193600	88691660	9700	9700	9700	9700	0
116	20240517	193500	88691660	9700	9700	9700	9700	0
117	20240517	193400	88691660	9700	9700	9700	9700	0
118	20240517	193300	88691660	9700	9700	9700	9700	0
119	20240517	193200	88691660	9700	9700	9700	9700	0
120	20240517	193100	88691660	9700	9700	9700	9700	0
121	20240517	193000	88691660	9700	9700	9700	9700	0
122	20240517	192900	88691660	9700	9700	9700	9700	3
123	20240517	192800	88691660	9700	9700	9700	9700	0
124	20240517	192700	88691660	9700	9700	9700	9700	0
125	20240517	192600	88691660	9700	9700	9700	9700	0
126	20240517	192500	88691660	9700	9700	9700	9700	0
127	20240517	192400	88691660	9700	9700	9700	9700	0
128	20240517	192300	88691660	9700	9700	9700	9700	0
129	20240517	192200	88691660	9700	9700	9700	9700	0
130	20240517	192100	88691660	9700	9700	9700	9700	0
131	20240517	192000	88691660	9700	9700	9700	9700	0
132	20240517	191900	88691660	9700	9700	9700	9700	0
133	20240517	191800	88691660	9700	9700	9700	9700	0
134	20240517	191700	88691660	9700	9700	9700	9700	0
135	20240517	191600	88691660	9700	9700	9700	9700	0
136	20240517	191500	88691660	9700	9700	9700	9700	0
137	20240517	191400	88691660	9700	9700	9700	9700	0
138	20240517	191300	88691660	9700	9700	9700	9700	0
139	20240517	191200	88691660	9700	9700	9700	9700	0
140	20240517	191100	88691660	9700	9700	9700	9700	0
141	20240517	191000	88691660	9700	9700	9700	9700	0
142	20240517	190900	88691660	9700	9700	9700	9700	0
143	20240517	190800	88691660	9700	9700	9700	9700	0
144	20240517	190700	88691660	9700	9700	9700	9700	0
145	20240517	190600	88691660	9700	9700	9700	9700	0
146	20240517	190500	88691660	9700	9700	9700	9700	0
147	20240517	190400	88691660	9700	9700	9700	9700	0
148	20240517	190300	88691660	9700	9700	9700	9700	0
149	20240517	190200	88691660	9700	9700	9700	9700	0
150	20240517	190100	88691660	9700	9700	9700	9700	0
151	20240517	190000	88691660	9700	9700	9700	9700	0
152	20240517	185900	88691660	9700	9700	9700	9700	3
153	20240517	185800	88691660	9700	9700	9700	9700	0
154	20240517	185700	88691660	9700	9700	9700	9700	0
155	20240517	185600	88691660	9700	9700	9700	9700	0
156	20240517	185500	88691660	9700	9700	9700	9700	0
157	20240517	185400	88691660	9700	9700	9700	9700	0
158	20240517	185300	88691660	9700	9700	9700	9700	0
159	20240517	185200	88691660	9700	9700	9700	9700	0
160	20240517	185100	88691660	9700	9700	9700	9700	0
161	20240517	185000	88691660	9700	9700	9700	9700	0
162	20240517	184900	88691660	9700	9700	9700	9700	0
163	20240517	184800	88691660	9700	9700	9700	9700	0
164	20240517	184700	88691660	9700	9700	9700	9700	0
165	20240517	184600	88691660	9700	9700	9700	9700	0
166	20240517	184500	88691660	9700	9700	9700	9700	0
167	20240517	184400	88691660	9700	9700	9700	9700	0
168	20240517	184300	88691660	9700	9700	9700	9700	0
169	20240517	184200	88691660	9700	9700	9700	9700	0
170	20240517	184100	88691660	9700	9700	9700	9700	0
171	20240517	184000	88691660	9700	9700	9700	9700	0
172	20240517	183900	88691660	9700	9700	9700	9700	0
173	20240517	183800	88691660	9700	9700	9700	9700	0
174	20240517	183700	88691660	9700	9700	9700	9700	0
175	20240517	183600	88691660	9700	9700	9700	9700	0
176	20240517	183500	88691660	9700	9700	9700	9700	0
177	20240517	183400	88691660	9700	9700	9700	9700	0
178	20240517	183300	88691660	9700	9700	9700	9700	0
179	20240517	183200	88691660	9700	9700	9700	9700	0
180	20240517	183100	88691660	9700	9700	9700	9700	0
181	20240517	183000	88691660	9700	9700	9700	9700	0
182	20240517	182900	88691660	9700	9700	9700	9700	3
183	20240517	182800	88691660	9700	9700	9700	9700	0
184	20240517	182700	88691660	9700	9700	9700	9700	0
185	20240517	182600	88691660	9700	9700	9700	9700	0
186	20240517	182500	88691660	9700	9700	9700	9700	0
187	20240517	182400	88691660	9700	9700	9700	9700	0
188	20240517	182300	88691660	9700	9700	9700	9700	0
189	20240517	182200	88691660	9700	9700	9700	9700	0
190	20240517	182100	88691660	9700	9700	9700	9700	0
191	20240517	182000	88691660	9700	9700	9700	9700	0
192	20240517	181900	88691660	9700	9700	9700	9700	0
193	20240517	181800	88691660	9700	9700	9700	9700	0
194	20240517	181700	88691660	9700	9700	9700	9700	0
195	20240517	181600	88691660	9700	9700	9700	9700	0
196	20240517	181500	88691660	9700	9700	9700	9700	0
197	20240517	181400	88691660	9700	9700	9700	9700	0
198	20240517	181300	88691660	9700	9700	9700	9700	0
199	20240517	181200	88691660	9700	9700	9700	9700	0
200	20240517	181100	88691660	9700	9700	9700	9700	0
201	20240517	181000	88691660	9700	9700	9700	9700	0
202	20240517	180900	88691660	9700	9700	9700	9700	0
203	20240517	180800	88691660	9700	9700	9700	9700	0
204	20240517	180700	88691660	9700	9700	9700	9700	0
205	20240517	180600	88691660	9700	9700	9700	9700	0
206	20240517	180500	88691660	9700	9700	9700	9700	0
207	20240517	180400	88691660	9700	9700	9700	9700	0
208	20240517	180300	88691660	9700	9700	9700	9700	0
209	20240517	180200	88691660	9700	9700	9700	9700	0
210	20240517	180100	88691660	9700	9700	9700	9700	0
211	20240517	180000	88691660	9700	9700	9700	9700	0
212	20240517	175900	88691660	9700	9700	9700	9700	3
213	20240517	175800	88691660	9700	9700	9700	9700	0
214	20240517	175700	88691660	9700	9700	9700	9700	0
215	20240517	175600	88691660	9700	9700	9700	9700	0
216	20240517	175500	88691660	9700	9700	9700	9700	0
217	20240517	175400	88691660	9700	9700	9700	9700	0
218	20240517	175300	88691660	9700	9700	9700	9700	0
219	20240517	175200	88691660	9700	9700	9700	9700	0
220	20240517	175100	88691660	9700	9700	9700	9700	0
221	20240517	175000	88691660	9700	9700	9700	9700	0
222	20240517	174900	88691660	9700	9700	9700	9700	0
223	20240517	174800	88691660	9700	9700	9700	9700	0
224	20240517	174700	88691660	9700	9700	9700	9700	0
225	20240517	174600	88691660	9700	9700	9700	9700	0
226	20240517	174500	88691660	9700	9700	9700	9700	0
227	20240517	174400	88691660	9700	9700	9700	9700	0
228	20240517	174300	88691660	9700	9700	9700	9700	0
229	20240517	174200	88691660	9700	9700	9700	9700	0
230	20240517	174100	88691660	9700	9700	9700	9700	0
231	20240517	174000	88691660	9700	9700	9700	9700	0
232	20240517	173900	88691660	9700	9700	9700	9700	0
233	20240517	173800	88691660	9700	9700	9700	9700	0
234	20240517	173700	88691660	9700	9700	9700	9700	0
235	20240517	173600	88691660	9700	9700	9700	9700	0
236	20240517	173500	88691660	9700	9700	9700	9700	0
237	20240517	173400	88691660	9700	9700	9700	9700	0
238	20240517	173300	88691660	9700	9700	9700	9700	0
239	20240517	173200	88691660	9700	9700	9700	9700	0
240	20240517	173100	88691660	9700	9700	9700	9700	0
241	20240517	173000	88691660	9700	9700	9700	9700	0
242	20240517	172900	88691660	9700	9700	9700	9700	3
243	20240517	172800	88691660	9700	9700	9700	9700	0
244	20240517	172700	88691660	9700	9700	9700	9700	0
245	20240517	172600	88691660	9700	9700	9700	9700	0
246	20240517	172500	88691660	9700	9700	9700	9700	0
247	20240517	172400	88691660	9700	9700	9700	9700	0
248	20240517	172300	88691660	9700	9700	9700	9700	0
249	20240517	172200	88691660	9700	9700	9700	9700	0
250	20240517	172100	88691660	9700	9700	9700	9700	0
251	20240517	172000	88691660	9700	9700	9700	9700	0
252	20240517	171900	88691660	9700	9700	9700	9700	0
253	20240517	171800	88691660	9700	9700	9700	9700	0
254	20240517	171700	88691660	9700	9700	9700	9700	0
255	20240517	171600	88691660	9700	9700	9700	9700	0
256	20240517	171500	88691660	9700	9700	9700	9700	0
257	20240517	171400	88691660	9700	9700	9700	9700	0
258	20240517	171300	88691660	9700	9700	9700	9700	0
259	20240517	171200	88691660	9700	9700	9700	9700	0
260	20240517	171100	88691660	9700	9700	9700	9700	0
261	20240517	171000	88691660	9700	9700	9700	9700	0
262	20240517	170900	88691660	9700	9700	9700	9700	0
263	20240517	170800	88691660	9700	9700	9700	9700	0
264	20240517	170700	88691660	9700	9700	9700	9700	0
265	20240517	170600	88691660	9700	9700	9700	9700	0
266	20240517	170500	88691660	9700	9700	9700	9700	0
267	20240517	170400	88691660	9700	9700	9700	9700	0
268	20240517	170300	88691660	9700	9700	9700	9700	0
269	20240517	170200	88691660	9700	9700	9700	9700	0
270	20240517	170100	88691660	9700	9700	9700	9700	0
271	20240517	170000	88691660	9700	9700	9700	9700	0
272	20240517	165900	88691660	9700	9700	9700	9700	3
273	20240517	165800	88691660	9700	9700	9700	9700	0
274	20240517	165700	88691660	9700	9700	9700	9700	0
275	20240517	165600	88691660	9700	9700	9700	9700	0
276	20240517	165500	88691660	9700	9700	9700	9700	0
277	20240517	165400	88691660	9700	9700	9700	9700	0
278	20240517	165300	88691660	9700	9700	9700	9700	0
279	20240517	165200	88691660	9700	9700	9700	9700	0
280	20240517	165100	88691660	9700	9700	9700	9700	0
281	20240517	165000	88691660	9700	9700	9700	9700	0
282	20240517	164900	88691660	9700	9700	9700	9700	0
283	20240517	164800	88691660	9700	9700	9700	9700	0
284	20240517	164700	88691660	9700	9700	9700	9700	0
285	20240517	164600	88691660	9700	9700	9700	9700	0
286	20240517	164500	88691660	9700	9700	9700	9700	0
287	20240517	164400	88691660	9700	9700	9700	9700	0
288	20240517	164300	88691660	9700	9700	9700	9700	0
289	20240517	164200	88691660	9700	9700	9700	9700	0
290	20240517	164100	88691660	9700	9700	9700	9700	0
291	20240517	164000	88691660	9700	9700	9700	9700	0
292	20240517	163900	88691660	9700	9700	9700	9700	0
293	20240517	163800	88691660	9700	9700	9700	9700	0
294	20240517	163700	88691660	9700	9700	9700	9700	0
295	20240517	163600	88691660	9700	9700	9700	9700	0
296	20240517	163500	88691660	9700	9700	9700	9700	0
297	20240517	163400	88691660	9700	9700	9700	9700	0
298	20240517	163300	88691660	9700	9700	9700	9700	0
299	20240517	163200	88691660	9700	9700	9700	9700	0
300	20240517	163100	88691660	9700	9700	9700	9700	0
301	20240517	163000	88691660	9700	9700	9700	9700	0
302	20240517	162900	88691660	9700	9700	9700	9700	3
303	20240517	162800	88691660	9700	9700	9700	9700	0
304	20240517	162700	88691660	9700	9700	9700	9700	0
305	20240517	162600	88691660	9700	9700	9700	9700	0
306	20240517	162500	88691660	9700	9700	9700	9700	0
307	20240517	162400	88691660	9700	9700	9700	9700	0
308	20240517	162300	88691660	9700	9700	9700	9700	0
309	20240517	162200	88691660	9700	9700	9700	9700	0
310	20240517	162100	88691660	9700	9700	9700	9700	0
311	20240517	162000	88691660	9700	9700	9700	9700	0
312	20240517	161900	88691660	9700	9700	9700	9700	0
313	20240517	161800	88691660	9700	9700	9700	9700	0
314	20240517	161700	88691660	9700	9700	9700	9700	0
315	20240517	161600	88691660	9700	9700	9700	9700	0
316	20240517	161500	88691660	9700	9700	9700	9700	0
317	20240517	161400	88691660	9700	9700	9700	9700	0
318	20240517	161300	88691660	9700	9700	9700	9700	0
319	20240517	161200	88691660	9700	9700	9700	9700	0
320	20240517	161100	88691660	9700	9700	9700	9700	0
321	20240517	161000	88691660	9700	9700	9700	9700	0
322	20240517	160900	88691660	9700	9700	9700	9700	0
323	20240517	160800	88691660	9700	9700	9700	9700	0
324	20240517	160700	88691660	9700	9700	9700	9700	0
325	20240517	160600	88691660	9700	9700	9700	9700	0
326	20240517	160500	88691660	9700	9700	9700	9700	0
327	20240517	160400	88691660	9700	9700	9700	9700	0
328	20240517	160300	88691660	9700	9700	9700	9700	0
329	20240517	160200	88691660	9700	9700	9700	9700	0
330	20240517	160100	88691660	9700	9700	9700	9700	0
331	20240517	160000	88691660	9700	9700	9700	9700	0
332	20240517	155900	88691660	9700	9700	9700	9700	3
333	20240517	155800	88691660	9700	9700	9700	9700	0
334	20240517	155700	88691660	9700	9700	9700	9700	0
335	20240517	155600	88691660	9700	9700	9700	9700	0
336	20240517	155500	88691660	9700	9700	9700	9700	0
337	20240517	155400	88691660	9700	9700	9700	9700	0
338	20240517	155300	88691660	9700	9700	9700	9700	0
339	20240517	155200	88691660	9700	9700	9700	9700	0
340	20240517	155100	88691660	9700	9700	9700	9700	0
341	20240517	155000	88691660	9700	9700	9700	9700	0
342	20240517	154900	88691660	9700	9700	9700	9700	0
343	20240517	154800	88691660	9700	9700	9700	9700	0
344	20240517	154700	88691660	9700	9700	9700	9700	0
345	20240517	154600	88691660	9700	9700	9700	9700	0
346	20240517	154500	88691660	9700	9700	9700	9700	0
347	20240517	154400	88691660	9700	9700	9700	9700	0
348	20240517	154300	88691660	9700	9700	9700	9700	0
349	20240517	154200	88691660	9700	9700	9700	9700	0
350	20240517	154100	88691660	9700	9700	9700	9700	0
351	20240517	154000	88691660	9700	9700	9700	9700	0
352	20240517	153900	88691660	9700	9700	9700	9700	0
353	20240517	153800	88691660	9700	9700	9700	9700	0
354	20240517	153700	88691660	9700	9700	9700	9700	0
355	20240517	153600	88691660	9700	9700	9700	9700	0
356	20240517	153500	88691660	9700	9700	9700	9700	0
357	20240517	153400	88691660	9700	9700	9700	9700	0
358	20240517	153300	88691660	9700	9700	9700	9700	0
359	20240517	153200	88691660	9700	9700	9700	9700	0
360	20240517	153100	88691660	9700	9700	9700	9700	0
361	20240517	153000	88691660	9700	9700	9700	9700	3
362	20240517	152900	88662560	9690	9690	9690	9690	0
363	20240517	152800	88662560	9690	9690	9690	9690	0
364	20240517	152700	88662560	9690	9690	9690	9690	0
365	20240517	152600	88662560	9690	9690	9690	9690	0
366	20240517	152500	88662560	9690	9690	9690	9690	0
367	20240517	152400	88662560	9690	9690	9690	9690	0
368	20240517	152300	88662560	9690	9690	9690	9690	0
369	20240517	152200	88662560	9690	9690	9690	9690	0
370	20240517	152100	88662560	9690	9690	9690	9690	0
371	20240517	152000	88662560	9690	9690	9690	9690	0
372	20240517	151900	88662560	9690	9690	9690	9690	76
373	20240517	151800	87926120	9690	9690	9690	9690	0
374	20240517	151700	87926120	9690	9690	9690	9690	0
375	20240517	151600	87926120	9690	9690	9690	9690	0
376	20240517	151500	87926120	9690	9690	9690	9690	0
377	20240517	151400	87926120	9690	9690	9690	9690	0
378	20240517	151300	87926120	9690	9690	9690	9690	0
379	20240517	151200	87926120	9690	9690	9690	9690	0
380	20240517	151100	87926120	9690	9690	9690	9690	0
381	20240517	151000	87926120	9690	9690	9690	9690	0
382	20240517	150900	87926120	9690	9690	9690	9690	0
383	20240517	150800	87926120	9690	9690	9690	9690	0
384	20240517	150700	87926120	9690	9690	9690	9690	0
385	20240517	150600	87926120	9690	9690	9690	9690	0
386	20240517	150500	87926120	9690	9690	9690	9690	0
387	20240517	150400	87926120	9690	9690	9690	9690	0
388	20240517	150300	87926120	9690	9690	9690	9690	0
389	20240517	150200	87926120	9690	9690	9690	9690	0
390	20240517	150100	87926120	9690	9690	9690	9690	0
391	20240517	150000	87926120	9690	9690	9690	9690	0
392	20240517	145900	87926120	9690	9690	9690	9690	0
393	20240517	145800	87926120	9690	9690	9690	9690	0
394	20240517	145700	87926120	9690	9690	9690	9690	0
395	20240517	145600	87926120	9690	9690	9690	9690	0
396	20240517	145500	87926120	9690	9690	9690	9690	0
397	20240517	145400	87926120	9690	9690	9690	9690	0
398	20240517	145300	87926120	9690	9690	9690	9690	0
399	20240517	145200	87926120	9690	9690	9690	9690	0
400	20240517	145100	87926120	9690	9690	9690	9690	0
401	20240517	145000	87926120	9690	9690	9690	9690	0
402	20240517	144900	87926120	9690	9690	9690	9690	0
403	20240517	144800	87926120	9690	9690	9690	9690	0
404	20240517	144700	87926120	9690	9690	9690	9690	0
405	20240517	144600	87926120	9690	9690	9690	9690	0
406	20240517	144500	87926120	9690	9690	9690	9690	0
407	20240517	144400	87926120	9690	9690	9690	9690	0
408	20240517	144300	87926120	9690	9690	9690	9690	0
409	20240517	144200	87926120	9690	9690	9690	9690	0
410	20240517	144100	87926120	9690	9690	9690	9690	0
411	20240517	144000	87926120	9690	9690	9690	9690	0
412	20240517	143900	87926120	9690	9690	9690	9690	0
413	20240517	143800	87926120	9690	9690	9690	9690	0
414	20240517	143700	87926120	9690	9690	9690	9690	1
415	20240517	143600	87916430	9690	9690	9690	9690	0
416	20240517	143500	87916430	9690	9690	9690	9690	0
417	20240517	143400	87916430	9690	9690	9690	9690	1
418	20240517	143300	87906740	9700	9700	9700	9700	0
419	20240517	143200	87906740	9700	9700	9700	9700	0
420	20240517	143100	87906740	9700	9700	9700	9700	0
421	20240517	143000	87906740	9700	9700	9700	9700	0
422	20240517	142900	87906740	9700	9700	9700	9700	0
423	20240517	142800	87906740	9700	9700	9700	9700	0
424	20240517	142700	87906740	9700	9700	9700	9700	0
425	20240517	142600	87906740	9700	9700	9700	9700	2305
426	20240517	142500	65548240	9710	9710	9710	9710	0
427	20240517	142400	65548240	9710	9710	9710	9710	0
428	20240517	142300	65548240	9710	9710	9710	9710	0
429	20240517	142200	65548240	9710	9710	9710	9710	0
430	20240517	142100	65548240	9710	9710	9710	9710	1
431	20240517	142000	65538530	9700	9700	9700	9700	1
432	20240517	141900	65528830	9710	9710	9710	9710	0
433	20240517	141800	65528830	9710	9710	9710	9710	1
434	20240517	141700	65519120	9700	9700	9700	9700	0
435	20240517	141600	65519120	9700	9700	9700	9700	0
436	20240517	141500	65519120	9700	9700	9700	9700	0
437	20240517	141400	65519120	9700	9690	9700	9690	1594
438	20240517	141300	50061570	9690	9690	9690	9690	0
439	20240517	141200	50061570	9690	9690	9690	9690	0
440	20240517	141100	50061570	9690	9690	9690	9690	0
441	20240517	141000	50061570	9690	9690	9690	9690	0
442	20240517	140900	50061570	9690	9690	9690	9690	0
443	20240517	140800	50061570	9690	9690	9690	9690	0
444	20240517	140700	50061570	9690	9690	9690	9690	0
445	20240517	140600	50061570	9690	9690	9690	9690	0
446	20240517	140500	50061570	9690	9690	9690	9690	0
447	20240517	140400	50061570	9690	9690	9690	9690	0
448	20240517	140300	50061570	9690	9690	9690	9690	0
449	20240517	140200	50061570	9690	9690	9690	9690	0
450	20240517	140100	50061570	9690	9690	9690	9690	0
451	20240517	140000	50061570	9690	9690	9690	9690	0
452	20240517	135900	50061570	9690	9690	9690	9690	0
453	20240517	135800	50061570	9690	9690	9690	9690	0
454	20240517	135700	50061570	9690	9690	9690	9690	0
455	20240517	135600	50061570	9690	9690	9690	9690	0
456	20240517	135500	50061570	9690	9690	9690	9690	0
457	20240517	135400	50061570	9690	9690	9690	9690	0
458	20240517	135300	50061570	9690	9690	9690	9690	0
459	20240517	135200	50061570	9690	9690	9690	9690	104
460	20240517	135100	49053810	9690	9690	9690	9690	0
461	20240517	135000	49053810	9690	9690	9690	9690	0
462	20240517	134900	49053810	9690	9690	9690	9690	0
463	20240517	134800	49053810	9690	9690	9690	9690	0
464	20240517	134700	49053810	9690	9690	9690	9690	0
465	20240517	134600	49053810	9690	9690	9690	9690	0
466	20240517	134500	49053810	9690	9690	9690	9690	0
467	20240517	134400	49053810	9690	9690	9690	9690	0
468	20240517	134300	49053810	9690	9690	9690	9690	0
469	20240517	134200	49053810	9690	9690	9690	9690	0
470	20240517	134100	49053810	9690	9690	9690	9690	0
471	20240517	134000	49053810	9690	9690	9690	9690	0
472	20240517	133900	49053810	9690	9690	9690	9690	0
473	20240517	133800	49053810	9690	9690	9690	9690	0
474	20240517	133700	49053810	9690	9690	9690	9690	0
475	20240517	133600	49053810	9690	9690	9690	9690	0
476	20240517	133500	49053810	9690	9690	9690	9690	0
477	20240517	133400	49053810	9690	9690	9690	9690	0
478	20240517	133300	49053810	9690	9690	9690	9690	0
479	20240517	133200	49053810	9690	9690	9690	9690	0
480	20240517	133100	49053810	9690	9690	9690	9690	0
481	20240517	133000	49053810	9690	9690	9690	9690	0
482	20240517	132900	49053810	9690	9690	9690	9690	0
483	20240517	132800	49053810	9690	9690	9690	9690	0
484	20240517	132700	49053810	9690	9690	9690	9690	0
485	20240517	132600	49053810	9690	9690	9690	9690	0
486	20240517	132500	49053810	9690	9690	9690	9690	0
487	20240517	132400	49053810	9690	9690	9690	9690	0
488	20240517	132300	49053810	9690	9690	9690	9690	1
489	20240517	132200	49044120	9680	9680	9680	9680	0
490	20240517	132100	49044120	9680	9680	9680	9680	0
491	20240517	132000	49044120	9680	9680	9680	9680	0
492	20240517	131900	49044120	9680	9680	9680	9680	0
493	20240517	131800	49044120	9680	9680	9680	9680	0
494	20240517	131700	49044120	9680	9680	9680	9680	0
495	20240517	131600	49044120	9680	9680	9680	9680	0
496	20240517	131500	49044120	9680	9680	9680	9680	0
497	20240517	131400	49044120	9680	9680	9680	9680	0
498	20240517	131300	49044120	9680	9680	9680	9680	0
499	20240517	131200	49044120	9680	9680	9680	9680	0
500	20240517	131100	49044120	9680	9680	9680	9680	0
501	20240517	131000	49044120	9680	9680	9680	9680	0
502	20240517	130900	49044120	9680	9680	9680	9680	0
503	20240517	130800	49044120	9680	9680	9680	9680	0
504	20240517	130700	49044120	9680	9680	9680	9680	0
505	20240517	130600	49044120	9680	9680	9680	9680	0
506	20240517	130500	49044120	9680	9680	9680	9680	0
507	20240517	130400	49044120	9680	9680	9680	9680	0
508	20240517	130300	49044120	9680	9680	9680	9680	0
509	20240517	130200	49044120	9680	9680	9680	9680	0
510	20240517	130100	49044120	9680	9680	9680	9680	0
511	20240517	130000	49044120	9680	9680	9680	9680	0
512	20240517	125900	49044120	9680	9680	9680	9680	0
513	20240517	125800	49044120	9680	9680	9680	9680	0
514	20240517	125700	49044120	9680	9680	9680	9680	0
515	20240517	125600	49044120	9680	9680	9680	9680	0
516	20240517	125500	49044120	9680	9680	9680	9680	100
517	20240517	125400	48076120	9690	9690	9690	9690	0
518	20240517	125300	48076120	9690	9690	9690	9690	0
519	20240517	125200	48076120	9690	9690	9690	9690	0
520	20240517	125100	48076120	9690	9690	9690	9690	0
521	20240517	125000	48076120	9690	9690	9690	9690	0
522	20240517	124900	48076120	9690	9690	9690	9690	0
523	20240517	124800	48076120	9690	9690	9690	9690	0
524	20240517	124700	48076120	9690	9690	9690	9690	0
525	20240517	124600	48076120	9690	9690	9690	9690	0
526	20240517	124500	48076120	9690	9690	9690	9690	0
527	20240517	124400	48076120	9690	9690	9690	9690	0
528	20240517	124300	48076120	9690	9690	9690	9690	0
529	20240517	124200	48076120	9690	9690	9690	9690	0
530	20240517	124100	48076120	9690	9690	9690	9690	0
531	20240517	124000	48076120	9690	9690	9690	9690	0
532	20240517	123900	48076120	9690	9690	9690	9690	0
533	20240517	123800	48076120	9690	9690	9690	9690	0
534	20240517	123700	48076120	9690	9690	9690	9690	0
535	20240517	123600	48076120	9690	9690	9690	9690	0
536	20240517	123500	48076120	9690	9690	9690	9690	0
537	20240517	123400	48076120	9690	9690	9690	9690	10
538	20240517	123300	47979220	9690	9690	9690	9690	0
539	20240517	123200	47979220	9690	9690	9690	9690	0
540	20240517	123100	47979220	9690	9690	9690	9690	0
541	20240517	123000	47979220	9690	9690	9690	9690	0
542	20240517	122900	47979220	9690	9690	9690	9690	0
543	20240517	122800	47979220	9690	9690	9690	9690	0
544	20240517	122700	47979220	9690	9690	9690	9690	0
545	20240517	122600	47979220	9690	9690	9690	9690	1
546	20240517	122500	47969530	9690	9690	9690	9690	0
547	20240517	122400	47969530	9690	9690	9690	9690	0
548	20240517	122300	47969530	9690	9690	9690	9690	0
549	20240517	122200	47969530	9690	9690	9690	9690	0
550	20240517	122100	47969530	9690	9690	9690	9690	0
551	20240517	122000	47969530	9690	9690	9690	9690	0
552	20240517	121900	47969530	9690	9690	9690	9690	0
553	20240517	121800	47969530	9690	9690	9690	9690	0
554	20240517	121700	47969530	9690	9690	9690	9690	0
555	20240517	121600	47969530	9690	9690	9690	9690	0
556	20240517	121500	47969530	9690	9690	9690	9690	0
557	20240517	121400	47969530	9690	9690	9690	9690	0
558	20240517	121300	47969530	9690	9690	9690	9690	0
559	20240517	121200	47969530	9690	9690	9690	9690	0
560	20240517	121100	47969530	9690	9690	9690	9690	0
561	20240517	121000	47969530	9690	9690	9690	9690	0
562	20240517	120900	47969530	9690	9690	9690	9690	0
563	20240517	120800	47969530	9690	9690	9690	9690	0
564	20240517	120700	47969530	9690	9690	9690	9690	0
565	20240517	120600	47969530	9690	9690	9690	9690	0
566	20240517	120500	47969530	9690	9690	9690	9690	0
567	20240517	120400	47969530	9690	9690	9690	9690	0
568	20240517	120300	47969530	9690	9690	9690	9690	0
569	20240517	120200	47969530	9690	9690	9690	9690	0
570	20240517	120100	47969530	9690	9690	9690	9690	0
571	20240517	120000	47969530	9690	9690	9690	9690	0
572	20240517	115900	47969530	9690	9690	9690	9690	0
573	20240517	115800	47969530	9690	9690	9690	9690	0
574	20240517	115700	47969530	9690	9690	9690	9690	0
575	20240517	115600	47969530	9690	9690	9690	9690	0
576	20240517	115500	47969530	9690	9690	9690	9690	0
577	20240517	115400	47969530	9690	9690	9690	9690	0
578	20240517	115300	47969530	9690	9690	9690	9690	10
579	20240517	115200	47872630	9690	9690	9690	9690	0
580	20240517	115100	47872630	9690	9690	9690	9690	0
581	20240517	115000	47872630	9690	9690	9690	9690	0
582	20240517	114900	47872630	9690	9690	9690	9690	0
583	20240517	114800	47872630	9690	9690	9690	9690	0
584	20240517	114700	47872630	9690	9690	9690	9690	0
585	20240517	114600	47872630	9690	9690	9690	9690	0
586	20240517	114500	47872630	9690	9690	9690	9690	0
587	20240517	114400	47872630	9690	9690	9690	9690	0
588	20240517	114300	47872630	9690	9690	9690	9690	0
589	20240517	114200	47872630	9690	9690	9690	9690	0
590	20240517	114100	47872630	9690	9690	9690	9690	0
591	20240517	114000	47872630	9690	9690	9690	9690	0
592	20240517	113900	47872630	9690	9690	9690	9690	0
593	20240517	113800	47872630	9690	9690	9690	9690	0
594	20240517	113700	47872630	9690	9690	9690	9690	0
595	20240517	113600	47872630	9690	9690	9690	9690	0
596	20240517	113500	47872630	9690	9690	9690	9690	0
597	20240517	113400	47872630	9690	9690	9690	9690	0
598	20240517	113300	47872630	9690	9690	9690	9690	0
599	20240517	113200	47872630	9690	9690	9690	9690	0
600	20240517	113100	47872630	9690	9690	9690	9690	0
601	20240517	113000	47872630	9690	9690	9690	9690	0
602	20240517	112900	47872630	9690	9690	9690	9690	0
603	20240517	112800	47872630	9690	9690	9690	9690	0
604	20240517	112700	47872630	9690	9690	9690	9690	0
605	20240517	112600	47872630	9690	9690	9690	9690	1
606	20240517	112500	47862940	9690	9690	9690	9690	1
607	20240517	112400	47853250	9690	9690	9690	9690	0
608	20240517	112300	47853250	9690	9690	9690	9690	0
609	20240517	112200	47853250	9690	9690	9690	9690	0
610	20240517	112100	47853250	9690	9690	9690	9690	0
611	20240517	112000	47853250	9690	9690	9690	9690	0
612	20240517	111900	47853250	9690	9690	9690	9690	0
613	20240517	111800	47853250	9690	9690	9690	9690	0
614	20240517	111700	47853250	9690	9690	9690	9690	0
615	20240517	111600	47853250	9690	9690	9690	9690	0
616	20240517	111500	47853250	9690	9690	9690	9690	0
617	20240517	111400	47853250	9690	9690	9690	9690	0
618	20240517	111300	47853250	9690	9690	9690	9690	0
619	20240517	111200	47853250	9690	9690	9690	9690	725
620	20240517	111100	40828000	9690	9690	9690	9690	0
621	20240517	111000	40828000	9690	9690	9690	9690	0
622	20240517	110900	40828000	9690	9690	9690	9690	0
623	20240517	110800	40828000	9690	9690	9690	9690	0
624	20240517	110700	40828000	9690	9690	9690	9690	0
625	20240517	110600	40828000	9690	9690	9690	9690	0
626	20240517	110500	40828000	9690	9690	9690	9690	0
627	20240517	110400	40828000	9690	9690	9690	9690	0
628	20240517	110300	40828000	9690	9690	9690	9690	55
629	20240517	110200	40295050	9690	9690	9690	9690	1
630	20240517	110100	40285360	9690	9690	9690	9690	0
631	20240517	110000	40285360	9690	9690	9690	9690	0
632	20240517	105900	40285360	9690	9690	9690	9690	0
633	20240517	105800	40285360	9690	9690	9690	9690	0
634	20240517	105700	40285360	9690	9690	9690	9690	0
635	20240517	105600	40285360	9690	9690	9690	9690	0
636	20240517	105500	40285360	9690	9690	9690	9690	0
637	20240517	105400	40285360	9690	9690	9690	9690	0
638	20240517	105300	40285360	9690	9690	9690	9690	0
639	20240517	105200	40285360	9690	9690	9690	9690	0
640	20240517	105100	40285360	9690	9690	9690	9690	0
641	20240517	105000	40285360	9690	9690	9690	9690	0
642	20240517	104900	40285360	9690	9690	9690	9690	0
643	20240517	104800	40285360	9690	9690	9690	9690	0
644	20240517	104700	40285360	9690	9690	9690	9690	0
645	20240517	104600	40285360	9690	9690	9690	9690	0
646	20240517	104500	40285360	9690	9690	9690	9690	0
647	20240517	104400	40285360	9690	9690	9690	9690	146
648	20240517	104300	38870620	9700	9700	9700	9700	0
649	20240517	104200	38870620	9700	9700	9700	9700	0
650	20240517	104100	38870620	9700	9700	9700	9700	0
651	20240517	104000	38870620	9700	9700	9700	9700	0
652	20240517	103900	38870620	9700	9700	9700	9700	0
653	20240517	103800	38870620	9700	9700	9700	9700	0
654	20240517	103700	38870620	9700	9700	9700	9700	0
655	20240517	103600	38870620	9700	9700	9700	9700	0
656	20240517	103500	38870620	9700	9700	9700	9700	0
657	20240517	103400	38870620	9700	9700	9700	9700	0
658	20240517	103300	38870620	9700	9700	9700	9700	0
659	20240517	103200	38870620	9700	9700	9700	9700	0
660	20240517	103100	38870620	9700	9700	9700	9700	0
661	20240517	103000	38870620	9700	9700	9700	9700	0
662	20240517	102900	38870620	9700	9700	9700	9700	0
663	20240517	102800	38870620	9700	9700	9700	9700	0
664	20240517	102700	38870620	9700	9700	9700	9700	0
665	20240517	102600	38870620	9700	9700	9700	9700	0
666	20240517	102500	38870620	9700	9700	9700	9700	0
667	20240517	102400	38870620	9700	9700	9700	9700	0
668	20240517	102300	38870620	9700	9700	9700	9700	0
669	20240517	102200	38870620	9700	9700	9700	9700	0
670	20240517	102100	38870620	9700	9700	9700	9700	0
671	20240517	102000	38870620	9700	9700	9700	9700	0
672	20240517	101900	38870620	9700	9700	9700	9700	0
673	20240517	101800	38870620	9700	9700	9700	9700	0
674	20240517	101700	38870620	9700	9700	9700	9700	0
675	20240517	101600	38870620	9700	9700	9700	9700	100
676	20240517	101500	37900620	9700	9700	9700	9700	0
677	20240517	101400	37900620	9700	9700	9700	9700	0
678	20240517	101300	37900620	9700	9700	9700	9700	0
679	20240517	101200	37900620	9700	9700	9700	9700	0
680	20240517	101100	37900620	9700	9700	9700	9700	0
681	20240517	101000	37900620	9700	9700	9700	9700	0
682	20240517	100900	37900620	9700	9700	9700	9700	50
683	20240517	100800	37415620	9700	9700	9700	9700	1
684	20240517	100700	37405920	9690	9690	9690	9690	0
685	20240517	100600	37405920	9690	9690	9690	9690	0
686	20240517	100500	37405920	9690	9690	9690	9690	0
687	20240517	100400	37405920	9690	9690	9690	9690	0
688	20240517	100300	37405920	9690	9690	9690	9690	0
689	20240517	100200	37405920	9690	9690	9690	9690	0
690	20240517	100100	37405920	9690	9690	9690	9690	0
691	20240517	100000	37405920	9690	9690	9690	9690	0
692	20240517	095900	37405920	9690	9690	9690	9690	0
693	20240517	095800	37405920	9690	9690	9690	9690	0
694	20240517	095700	37405920	9690	9690	9690	9690	0
695	20240517	095600	37405920	9690	9690	9690	9690	0
696	20240517	095500	37405920	9690	9690	9690	9690	665
697	20240517	095400	30962070	9690	9690	9690	9690	0
698	20240517	095300	30962070	9690	9690	9690	9690	0
699	20240517	095200	30962070	9690	9690	9690	9690	0
700	20240517	095100	30962070	9690	9690	9690	9690	0
701	20240517	095000	30962070	9690	9690	9690	9690	100
702	20240517	094900	29993070	9690	9690	9690	9690	0
703	20240517	094800	29993070	9690	9690	9690	9690	0
704	20240517	094700	29993070	9690	9690	9690	9690	0
705	20240517	094600	29993070	9690	9690	9690	9690	0
706	20240517	094500	29993070	9690	9690	9690	9690	0
707	20240517	094400	29993070	9690	9690	9690	9690	0
708	20240517	094300	29993070	9690	9690	9690	9690	402
709	20240517	094200	26097690	9690	9690	9690	9690	500
710	20240517	094100	21252690	9700	9700	9700	9700	0
711	20240517	094000	21252690	9700	9700	9700	9700	0
712	20240517	093900	21252690	9700	9700	9700	9700	0
713	20240517	093800	21252690	9700	9700	9700	9700	0
714	20240517	093700	21252690	9700	9700	9700	9700	188
715	20240517	093600	19429090	9700	9700	9700	9700	0
716	20240517	093500	19429090	9700	9700	9700	9700	0
717	20240517	093400	19429090	9700	9700	9700	9700	0
718	20240517	093300	19429090	9700	9700	9700	9700	0
719	20240517	093200	19429090	9700	9700	9700	9700	0
720	20240517	093100	19429090	9700	9700	9700	9700	0
721	20240517	093000	19429090	9700	9700	9700	9700	0
722	20240517	092900	19429090	9700	9690	9700	9690	1612
723	20240517	092800	3792700	9700	9700	9700	9700	0
724	20240517	092700	3792700	9700	9700	9700	9700	0
725	20240517	092600	3792700	9700	9700	9700	9700	0
726	20240517	092500	3792700	9700	9700	9700	9700	0
727	20240517	092400	3792700	9700	9700	9700	9700	0
728	20240517	092300	3792700	9700	9700	9700	9700	0
729	20240517	092200	3792700	9700	9700	9700	9700	0
730	20240517	092100	3792700	9700	9700	9700	9700	1
731	20240517	092000	3783000	9700	9700	9700	9700	0
732	20240517	091900	3783000	9700	9700	9700	9700	359
733	20240517	091800	300700	9700	9700	9700	9700	0
734	20240517	091700	300700	9700	9700	9700	9700	0
735	20240517	091600	300700	9700	9700	9700	9700	0
736	20240517	091500	300700	9700	9700	9700	9700	0
737	20240517	091400	300700	9700	9700	9700	9700	0
738	20240517	091300	300700	9700	9700	9700	9700	0
739	20240517	091200	300700	9700	9700	9700	9700	0
740	20240517	091100	300700	9700	9700	9700	9700	0
741	20240517	091000	300700	9700	9700	9700	9700	0
742	20240517	090900	300700	9700	9700	9700	9700	0
743	20240517	090800	300700	9700	9700	9700	9700	0
744	20240517	090700	300700	9700	9700	9700	9700	0
745	20240517	090600	300700	9700	9700	9700	9700	0
746	20240517	090500	300700	9700	9700	9700	9700	0
747	20240517	090400	300700	9700	9700	9700	9700	0
748	20240517	090300	300700	9700	9700	9700	9700	0
749	20240517	090200	300700	9700	9700	9700	9700	0
750	20240517	090100	300700	9700	9700	9700	9700	0
751	20240517	090000	300700	9700	9700	9700	9700	31