KissMeData/442900/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	213000	66741820	9690	9690	9690	9690	3
3	20240508	212900	66741820	9690	9690	9690	9690	0
4	20240508	212800	66741820	9690	9690	9690	9690	0
5	20240508	212700	66741820	9690	9690	9690	9690	0
6	20240508	212600	66741820	9690	9690	9690	9690	0
7	20240508	212500	66741820	9690	9690	9690	9690	0
8	20240508	212400	66741820	9690	9690	9690	9690	0
9	20240508	212300	66741820	9690	9690	9690	9690	0
10	20240508	212200	66741820	9690	9690	9690	9690	0
11	20240508	212100	66741820	9690	9690	9690	9690	0
12	20240508	212000	66741820	9690	9690	9690	9690	0
13	20240508	211900	66741820	9690	9690	9690	9690	0
14	20240508	211800	66741820	9690	9690	9690	9690	0
15	20240508	211700	66741820	9690	9690	9690	9690	0
16	20240508	211600	66741820	9690	9690	9690	9690	0
17	20240508	211500	66741820	9690	9690	9690	9690	0
18	20240508	211400	66741820	9690	9690	9690	9690	0
19	20240508	211300	66741820	9690	9690	9690	9690	0
20	20240508	211200	66741820	9690	9690	9690	9690	0
21	20240508	211100	66741820	9690	9690	9690	9690	0
22	20240508	211000	66741820	9690	9690	9690	9690	0
23	20240508	210900	66741820	9690	9690	9690	9690	0
24	20240508	210800	66741820	9690	9690	9690	9690	0
25	20240508	210700	66741820	9690	9690	9690	9690	0
26	20240508	210600	66741820	9690	9690	9690	9690	0
27	20240508	210500	66741820	9690	9690	9690	9690	0
28	20240508	210400	66741820	9690	9690	9690	9690	0
29	20240508	210300	66741820	9690	9690	9690	9690	0
30	20240508	210200	66741820	9690	9690	9690	9690	0
31	20240508	210100	66741820	9690	9690	9690	9690	0
32	20240508	210000	66741820	9690	9690	9690	9690	3
33	20240508	205900	66741820	9690	9690	9690	9690	0
34	20240508	205800	66741820	9690	9690	9690	9690	0
35	20240508	205700	66741820	9690	9690	9690	9690	0
36	20240508	205600	66741820	9690	9690	9690	9690	0
37	20240508	205500	66741820	9690	9690	9690	9690	0
38	20240508	205400	66741820	9690	9690	9690	9690	0
39	20240508	205300	66741820	9690	9690	9690	9690	0
40	20240508	205200	66741820	9690	9690	9690	9690	0
41	20240508	205100	66741820	9690	9690	9690	9690	0
42	20240508	205000	66741820	9690	9690	9690	9690	0
43	20240508	204900	66741820	9690	9690	9690	9690	0
44	20240508	204800	66741820	9690	9690	9690	9690	0
45	20240508	204700	66741820	9690	9690	9690	9690	0
46	20240508	204600	66741820	9690	9690	9690	9690	0
47	20240508	204500	66741820	9690	9690	9690	9690	0
48	20240508	204400	66741820	9690	9690	9690	9690	0
49	20240508	204300	66741820	9690	9690	9690	9690	0
50	20240508	204200	66741820	9690	9690	9690	9690	0
51	20240508	204100	66741820	9690	9690	9690	9690	0
52	20240508	204000	66741820	9690	9690	9690	9690	0
53	20240508	203900	66741820	9690	9690	9690	9690	0
54	20240508	203800	66741820	9690	9690	9690	9690	0
55	20240508	203700	66741820	9690	9690	9690	9690	0
56	20240508	203600	66741820	9690	9690	9690	9690	0
57	20240508	203500	66741820	9690	9690	9690	9690	0
58	20240508	203400	66741820	9690	9690	9690	9690	0
59	20240508	203300	66741820	9690	9690	9690	9690	0
60	20240508	203200	66741820	9690	9690	9690	9690	0
61	20240508	203100	66741820	9690	9690	9690	9690	0
62	20240508	203000	66741820	9690	9690	9690	9690	3
63	20240508	202900	66741820	9690	9690	9690	9690	0
64	20240508	202800	66741820	9690	9690	9690	9690	0
65	20240508	202700	66741820	9690	9690	9690	9690	0
66	20240508	202600	66741820	9690	9690	9690	9690	0
67	20240508	202500	66741820	9690	9690	9690	9690	0
68	20240508	202400	66741820	9690	9690	9690	9690	0
69	20240508	202300	66741820	9690	9690	9690	9690	0
70	20240508	202200	66741820	9690	9690	9690	9690	0
71	20240508	202100	66741820	9690	9690	9690	9690	0
72	20240508	202000	66741820	9690	9690	9690	9690	0
73	20240508	201900	66741820	9690	9690	9690	9690	0
74	20240508	201800	66741820	9690	9690	9690	9690	0
75	20240508	201700	66741820	9690	9690	9690	9690	0
76	20240508	201600	66741820	9690	9690	9690	9690	0
77	20240508	201500	66741820	9690	9690	9690	9690	0
78	20240508	201400	66741820	9690	9690	9690	9690	0
79	20240508	201300	66741820	9690	9690	9690	9690	0
80	20240508	201200	66741820	9690	9690	9690	9690	0
81	20240508	201100	66741820	9690	9690	9690	9690	0
82	20240508	201000	66741820	9690	9690	9690	9690	0
83	20240508	200900	66741820	9690	9690	9690	9690	0
84	20240508	200800	66741820	9690	9690	9690	9690	0
85	20240508	200700	66741820	9690	9690	9690	9690	0
86	20240508	200600	66741820	9690	9690	9690	9690	0
87	20240508	200500	66741820	9690	9690	9690	9690	0
88	20240508	200400	66741820	9690	9690	9690	9690	0
89	20240508	200300	66741820	9690	9690	9690	9690	0
90	20240508	200200	66741820	9690	9690	9690	9690	0
91	20240508	200100	66741820	9690	9690	9690	9690	0
92	20240508	200000	66741820	9690	9690	9690	9690	3
93	20240508	195900	66741820	9690	9690	9690	9690	0
94	20240508	195800	66741820	9690	9690	9690	9690	0
95	20240508	195700	66741820	9690	9690	9690	9690	0
96	20240508	195600	66741820	9690	9690	9690	9690	0
97	20240508	195500	66741820	9690	9690	9690	9690	0
98	20240508	195400	66741820	9690	9690	9690	9690	0
99	20240508	195300	66741820	9690	9690	9690	9690	0
100	20240508	195200	66741820	9690	9690	9690	9690	0
101	20240508	195100	66741820	9690	9690	9690	9690	0
102	20240508	195000	66741820	9690	9690	9690	9690	0
103	20240508	194900	66741820	9690	9690	9690	9690	0
104	20240508	194800	66741820	9690	9690	9690	9690	0
105	20240508	194700	66741820	9690	9690	9690	9690	0
106	20240508	194600	66741820	9690	9690	9690	9690	0
107	20240508	194500	66741820	9690	9690	9690	9690	0
108	20240508	194400	66741820	9690	9690	9690	9690	0
109	20240508	194300	66741820	9690	9690	9690	9690	0
110	20240508	194200	66741820	9690	9690	9690	9690	0
111	20240508	194100	66741820	9690	9690	9690	9690	0
112	20240508	194000	66741820	9690	9690	9690	9690	0
113	20240508	193900	66741820	9690	9690	9690	9690	0
114	20240508	193800	66741820	9690	9690	9690	9690	0
115	20240508	193700	66741820	9690	9690	9690	9690	0
116	20240508	193600	66741820	9690	9690	9690	9690	0
117	20240508	193500	66741820	9690	9690	9690	9690	0
118	20240508	193400	66741820	9690	9690	9690	9690	0
119	20240508	193300	66741820	9690	9690	9690	9690	0
120	20240508	193200	66741820	9690	9690	9690	9690	0
121	20240508	193100	66741820	9690	9690	9690	9690	0
122	20240508	193000	66741820	9690	9690	9690	9690	3
123	20240508	192900	66741820	9690	9690	9690	9690	0
124	20240508	192800	66741820	9690	9690	9690	9690	0
125	20240508	192700	66741820	9690	9690	9690	9690	0
126	20240508	192600	66741820	9690	9690	9690	9690	0
127	20240508	192500	66741820	9690	9690	9690	9690	0
128	20240508	192400	66741820	9690	9690	9690	9690	0
129	20240508	192300	66741820	9690	9690	9690	9690	0
130	20240508	192200	66741820	9690	9690	9690	9690	0
131	20240508	192100	66741820	9690	9690	9690	9690	0
132	20240508	192000	66741820	9690	9690	9690	9690	0
133	20240508	191900	66741820	9690	9690	9690	9690	0
134	20240508	191800	66741820	9690	9690	9690	9690	0
135	20240508	191700	66741820	9690	9690	9690	9690	0
136	20240508	191600	66741820	9690	9690	9690	9690	0
137	20240508	191500	66741820	9690	9690	9690	9690	0
138	20240508	191400	66741820	9690	9690	9690	9690	0
139	20240508	191300	66741820	9690	9690	9690	9690	0
140	20240508	191200	66741820	9690	9690	9690	9690	0
141	20240508	191100	66741820	9690	9690	9690	9690	0
142	20240508	191000	66741820	9690	9690	9690	9690	0
143	20240508	190900	66741820	9690	9690	9690	9690	0
144	20240508	190800	66741820	9690	9690	9690	9690	0
145	20240508	190700	66741820	9690	9690	9690	9690	0
146	20240508	190600	66741820	9690	9690	9690	9690	0
147	20240508	190500	66741820	9690	9690	9690	9690	0
148	20240508	190400	66741820	9690	9690	9690	9690	0
149	20240508	190300	66741820	9690	9690	9690	9690	0
150	20240508	190200	66741820	9690	9690	9690	9690	0
151	20240508	190100	66741820	9690	9690	9690	9690	0
152	20240508	190000	66741820	9690	9690	9690	9690	3
153	20240508	185900	66741820	9690	9690	9690	9690	0
154	20240508	185800	66741820	9690	9690	9690	9690	0
155	20240508	185700	66741820	9690	9690	9690	9690	0
156	20240508	185600	66741820	9690	9690	9690	9690	0
157	20240508	185500	66741820	9690	9690	9690	9690	0
158	20240508	185400	66741820	9690	9690	9690	9690	0
159	20240508	185300	66741820	9690	9690	9690	9690	0
160	20240508	185200	66741820	9690	9690	9690	9690	0
161	20240508	185100	66741820	9690	9690	9690	9690	0
162	20240508	185000	66741820	9690	9690	9690	9690	0
163	20240508	184900	66741820	9690	9690	9690	9690	0
164	20240508	184800	66741820	9690	9690	9690	9690	0
165	20240508	184700	66741820	9690	9690	9690	9690	0
166	20240508	184600	66741820	9690	9690	9690	9690	0
167	20240508	184500	66741820	9690	9690	9690	9690	0
168	20240508	184400	66741820	9690	9690	9690	9690	0
169	20240508	184300	66741820	9690	9690	9690	9690	0
170	20240508	184200	66741820	9690	9690	9690	9690	0
171	20240508	184100	66741820	9690	9690	9690	9690	0
172	20240508	184000	66741820	9690	9690	9690	9690	0
173	20240508	183900	66741820	9690	9690	9690	9690	0
174	20240508	183800	66741820	9690	9690	9690	9690	0
175	20240508	183700	66741820	9690	9690	9690	9690	0
176	20240508	183600	66741820	9690	9690	9690	9690	0
177	20240508	183500	66741820	9690	9690	9690	9690	0
178	20240508	183400	66741820	9690	9690	9690	9690	0
179	20240508	183300	66741820	9690	9690	9690	9690	0
180	20240508	183200	66741820	9690	9690	9690	9690	0
181	20240508	183100	66741820	9690	9690	9690	9690	0
182	20240508	183000	66741820	9690	9690	9690	9690	3
183	20240508	182900	66741820	9690	9690	9690	9690	0
184	20240508	182800	66741820	9690	9690	9690	9690	0
185	20240508	182700	66741820	9690	9690	9690	9690	0
186	20240508	182600	66741820	9690	9690	9690	9690	0
187	20240508	182500	66741820	9690	9690	9690	9690	0
188	20240508	182400	66741820	9690	9690	9690	9690	0
189	20240508	182300	66741820	9690	9690	9690	9690	0
190	20240508	182200	66741820	9690	9690	9690	9690	0
191	20240508	182100	66741820	9690	9690	9690	9690	0
192	20240508	182000	66741820	9690	9690	9690	9690	0
193	20240508	181900	66741820	9690	9690	9690	9690	0
194	20240508	181800	66741820	9690	9690	9690	9690	0
195	20240508	181700	66741820	9690	9690	9690	9690	0
196	20240508	181600	66741820	9690	9690	9690	9690	0
197	20240508	181500	66741820	9690	9690	9690	9690	0
198	20240508	181400	66741820	9690	9690	9690	9690	0
199	20240508	181300	66741820	9690	9690	9690	9690	0
200	20240508	181200	66741820	9690	9690	9690	9690	0
201	20240508	181100	66741820	9690	9690	9690	9690	0
202	20240508	181000	66741820	9690	9690	9690	9690	0
203	20240508	180900	66741820	9690	9690	9690	9690	0
204	20240508	180800	66741820	9690	9690	9690	9690	0
205	20240508	180700	66741820	9690	9690	9690	9690	0
206	20240508	180600	66741820	9690	9690	9690	9690	0
207	20240508	180500	66741820	9690	9690	9690	9690	0
208	20240508	180400	66741820	9690	9690	9690	9690	0
209	20240508	180300	66741820	9690	9690	9690	9690	0
210	20240508	180200	66741820	9690	9690	9690	9690	0
211	20240508	180100	66741820	9690	9690	9690	9690	0
212	20240508	180000	66741820	9690	9690	9690	9690	3
213	20240508	175900	66741820	9690	9690	9690	9690	0
214	20240508	175800	66741820	9690	9690	9690	9690	0
215	20240508	175700	66741820	9690	9690	9690	9690	0
216	20240508	175600	66741820	9690	9690	9690	9690	0
217	20240508	175500	66741820	9690	9690	9690	9690	0
218	20240508	175400	66741820	9690	9690	9690	9690	0
219	20240508	175300	66741820	9690	9690	9690	9690	0
220	20240508	175200	66741820	9690	9690	9690	9690	0
221	20240508	175100	66741820	9690	9690	9690	9690	0
222	20240508	175000	66741820	9690	9690	9690	9690	0
223	20240508	174900	66741820	9690	9690	9690	9690	0
224	20240508	174800	66741820	9690	9690	9690	9690	0
225	20240508	174700	66741820	9690	9690	9690	9690	0
226	20240508	174600	66741820	9690	9690	9690	9690	0
227	20240508	174500	66741820	9690	9690	9690	9690	0
228	20240508	174400	66741820	9690	9690	9690	9690	0
229	20240508	174300	66741820	9690	9690	9690	9690	0
230	20240508	174200	66741820	9690	9690	9690	9690	0
231	20240508	174100	66741820	9690	9690	9690	9690	0
232	20240508	174000	66741820	9690	9690	9690	9690	0
233	20240508	173900	66741820	9690	9690	9690	9690	0
234	20240508	173800	66741820	9690	9690	9690	9690	0
235	20240508	173700	66741820	9690	9690	9690	9690	0
236	20240508	173600	66741820	9690	9690	9690	9690	0
237	20240508	173500	66741820	9690	9690	9690	9690	0
238	20240508	173400	66741820	9690	9690	9690	9690	0
239	20240508	173300	66741820	9690	9690	9690	9690	0
240	20240508	173200	66741820	9690	9690	9690	9690	0
241	20240508	173100	66741820	9690	9690	9690	9690	0
242	20240508	173000	66741820	9690	9690	9690	9690	3
243	20240508	172900	66741820	9690	9690	9690	9690	0
244	20240508	172800	66741820	9690	9690	9690	9690	0
245	20240508	172700	66741820	9690	9690	9690	9690	0
246	20240508	172600	66741820	9690	9690	9690	9690	0
247	20240508	172500	66741820	9690	9690	9690	9690	0
248	20240508	172400	66741820	9690	9690	9690	9690	0
249	20240508	172300	66741820	9690	9690	9690	9690	0
250	20240508	172200	66741820	9690	9690	9690	9690	0
251	20240508	172100	66741820	9690	9690	9690	9690	0
252	20240508	172000	66741820	9690	9690	9690	9690	0
253	20240508	171900	66741820	9690	9690	9690	9690	0
254	20240508	171800	66741820	9690	9690	9690	9690	0
255	20240508	171700	66741820	9690	9690	9690	9690	0
256	20240508	171600	66741820	9690	9690	9690	9690	0
257	20240508	171500	66741820	9690	9690	9690	9690	0
258	20240508	171400	66741820	9690	9690	9690	9690	0
259	20240508	171300	66741820	9690	9690	9690	9690	0
260	20240508	171200	66741820	9690	9690	9690	9690	0
261	20240508	171100	66741820	9690	9690	9690	9690	0
262	20240508	171000	66741820	9690	9690	9690	9690	0
263	20240508	170900	66741820	9690	9690	9690	9690	0
264	20240508	170800	66741820	9690	9690	9690	9690	0
265	20240508	170700	66741820	9690	9690	9690	9690	0
266	20240508	170600	66741820	9690	9690	9690	9690	0
267	20240508	170500	66741820	9690	9690	9690	9690	0
268	20240508	170400	66741820	9690	9690	9690	9690	0
269	20240508	170300	66741820	9690	9690	9690	9690	0
270	20240508	170200	66741820	9690	9690	9690	9690	0
271	20240508	170100	66741820	9690	9690	9690	9690	0
272	20240508	170000	66741820	9690	9690	9690	9690	3
273	20240508	165900	66741820	9690	9690	9690	9690	0
274	20240508	165800	66741820	9690	9690	9690	9690	0
275	20240508	165700	66741820	9690	9690	9690	9690	0
276	20240508	165600	66741820	9690	9690	9690	9690	0
277	20240508	165500	66741820	9690	9690	9690	9690	0
278	20240508	165400	66741820	9690	9690	9690	9690	0
279	20240508	165300	66741820	9690	9690	9690	9690	0
280	20240508	165200	66741820	9690	9690	9690	9690	0
281	20240508	165100	66741820	9690	9690	9690	9690	0
282	20240508	165000	66741820	9690	9690	9690	9690	0
283	20240508	164900	66741820	9690	9690	9690	9690	0
284	20240508	164800	66741820	9690	9690	9690	9690	0
285	20240508	164700	66741820	9690	9690	9690	9690	0
286	20240508	164600	66741820	9690	9690	9690	9690	0
287	20240508	164500	66741820	9690	9690	9690	9690	0
288	20240508	164400	66741820	9690	9690	9690	9690	0
289	20240508	164300	66741820	9690	9690	9690	9690	0
290	20240508	164200	66741820	9690	9690	9690	9690	0
291	20240508	164100	66741820	9690	9690	9690	9690	0
292	20240508	164000	66741820	9690	9690	9690	9690	0
293	20240508	163900	66741820	9690	9690	9690	9690	0
294	20240508	163800	66741820	9690	9690	9690	9690	0
295	20240508	163700	66741820	9690	9690	9690	9690	0
296	20240508	163600	66741820	9690	9690	9690	9690	0
297	20240508	163500	66741820	9690	9690	9690	9690	0
298	20240508	163400	66741820	9690	9690	9690	9690	0
299	20240508	163300	66741820	9690	9690	9690	9690	0
300	20240508	163200	66741820	9690	9690	9690	9690	0
301	20240508	163100	66741820	9690	9690	9690	9690	0
302	20240508	163000	66741820	9690	9690	9690	9690	3
303	20240508	162900	66741820	9690	9690	9690	9690	0
304	20240508	162800	66741820	9690	9690	9690	9690	0
305	20240508	162700	66741820	9690	9690	9690	9690	0
306	20240508	162600	66741820	9690	9690	9690	9690	0
307	20240508	162500	66741820	9690	9690	9690	9690	0
308	20240508	162400	66741820	9690	9690	9690	9690	0
309	20240508	162300	66741820	9690	9690	9690	9690	0
310	20240508	162200	66741820	9690	9690	9690	9690	0
311	20240508	162100	66741820	9690	9690	9690	9690	0
312	20240508	162000	66741820	9690	9690	9690	9690	0
313	20240508	161900	66741820	9690	9690	9690	9690	0
314	20240508	161800	66741820	9690	9690	9690	9690	0
315	20240508	161700	66741820	9690	9690	9690	9690	0
316	20240508	161600	66741820	9690	9690	9690	9690	0
317	20240508	161500	66741820	9690	9690	9690	9690	0
318	20240508	161400	66741820	9690	9690	9690	9690	0
319	20240508	161300	66741820	9690	9690	9690	9690	0
320	20240508	161200	66741820	9690	9690	9690	9690	0
321	20240508	161100	66741820	9690	9690	9690	9690	0
322	20240508	161000	66741820	9690	9690	9690	9690	0
323	20240508	160900	66741820	9690	9690	9690	9690	0
324	20240508	160800	66741820	9690	9690	9690	9690	0
325	20240508	160700	66741820	9690	9690	9690	9690	0
326	20240508	160600	66741820	9690	9690	9690	9690	0
327	20240508	160500	66741820	9690	9690	9690	9690	0
328	20240508	160400	66741820	9690	9690	9690	9690	0
329	20240508	160300	66741820	9690	9690	9690	9690	0
330	20240508	160200	66741820	9690	9690	9690	9690	0
331	20240508	160100	66741820	9690	9690	9690	9690	0
332	20240508	160000	66741820	9690	9690	9690	9690	3
333	20240508	155900	66741820	9690	9690	9690	9690	0
334	20240508	155800	66741820	9690	9690	9690	9690	0
335	20240508	155700	66741820	9690	9690	9690	9690	0
336	20240508	155600	66741820	9690	9690	9690	9690	0
337	20240508	155500	66741820	9690	9690	9690	9690	0
338	20240508	155400	66741820	9690	9690	9690	9690	0
339	20240508	155300	66741820	9690	9690	9690	9690	0
340	20240508	155200	66741820	9690	9690	9690	9690	0
341	20240508	155100	66741820	9690	9690	9690	9690	0
342	20240508	155000	66741820	9690	9690	9690	9690	0
343	20240508	154900	66741820	9690	9690	9690	9690	0
344	20240508	154800	66741820	9690	9690	9690	9690	0
345	20240508	154700	66741820	9690	9690	9690	9690	0
346	20240508	154600	66741820	9690	9690	9690	9690	0
347	20240508	154500	66741820	9690	9690	9690	9690	0
348	20240508	154400	66741820	9690	9690	9690	9690	0
349	20240508	154300	66741820	9690	9690	9690	9690	0
350	20240508	154200	66741820	9690	9690	9690	9690	0
351	20240508	154100	66741820	9690	9690	9690	9690	0
352	20240508	154000	66741820	9690	9690	9690	9690	0
353	20240508	153900	66741820	9690	9690	9690	9690	0
354	20240508	153800	66741820	9690	9690	9690	9690	0
355	20240508	153700	66741820	9690	9690	9690	9690	0
356	20240508	153600	66741820	9690	9690	9690	9690	0
357	20240508	153500	66741820	9690	9690	9690	9690	0
358	20240508	153400	66741820	9690	9690	9690	9690	0
359	20240508	153300	66741820	9690	9690	9690	9690	0
360	20240508	153200	66741820	9690	9690	9690	9690	0
361	20240508	153100	66741820	9690	9690	9690	9690	0
362	20240508	153000	66741820	9690	9690	9690	9690	6
363	20240508	152900	66712750	9690	9690	9690	9690	0
364	20240508	152800	66712750	9690	9690	9690	9690	0
365	20240508	152700	66712750	9690	9690	9690	9690	0
366	20240508	152600	66712750	9690	9690	9690	9690	0
367	20240508	152500	66712750	9690	9690	9690	9690	0
368	20240508	152400	66712750	9690	9690	9690	9690	0
369	20240508	152300	66712750	9690	9690	9690	9690	0
370	20240508	152200	66712750	9690	9690	9690	9690	0
371	20240508	152100	66712750	9690	9690	9690	9690	0
372	20240508	152000	66712750	9690	9690	9690	9690	0
373	20240508	151900	66712750	9690	9690	9690	9690	0
374	20240508	151800	66712750	9690	9690	9690	9690	1
375	20240508	151700	66703060	9670	9670	9670	9670	0
376	20240508	151600	66703060	9670	9670	9670	9670	0
377	20240508	151500	66703060	9670	9670	9670	9670	0
378	20240508	151400	66703060	9670	9670	9670	9670	0
379	20240508	151300	66703060	9670	9670	9670	9670	0
380	20240508	151200	66703060	9670	9670	9670	9670	0
381	20240508	151100	66703060	9670	9670	9670	9670	0
382	20240508	151000	66703060	9670	9670	9670	9670	0
383	20240508	150900	66703060	9670	9670	9670	9670	2
384	20240508	150800	66683720	9690	9690	9690	9690	0
385	20240508	150700	66683720	9690	9690	9690	9690	0
386	20240508	150600	66683720	9690	9690	9690	9690	0
387	20240508	150500	66683720	9690	9690	9690	9690	0
388	20240508	150400	66683720	9690	9690	9690	9690	0
389	20240508	150300	66683720	9690	9690	9690	9690	0
390	20240508	150200	66683720	9690	9690	9690	9690	0
391	20240508	150100	66683720	9690	9690	9690	9690	0
392	20240508	150000	66683720	9690	9690	9690	9690	0
393	20240508	145900	66683720	9690	9690	9690	9690	0
394	20240508	145800	66683720	9690	9690	9690	9690	0
395	20240508	145700	66683720	9690	9690	9690	9690	0
396	20240508	145600	66683720	9690	9690	9690	9690	0
397	20240508	145500	66683720	9690	9690	9690	9690	0
398	20240508	145400	66683720	9690	9690	9690	9690	0
399	20240508	145300	66683720	9690	9690	9690	9690	0
400	20240508	145200	66683720	9690	9690	9690	9690	0
401	20240508	145100	66683720	9690	9690	9690	9690	0
402	20240508	145000	66683720	9690	9690	9690	9690	88
403	20240508	144900	65831000	9680	9680	9680	9680	2
404	20240508	144800	65811640	9690	9690	9690	9690	0
405	20240508	144700	65811640	9690	9690	9690	9690	0
406	20240508	144600	65811640	9690	9690	9690	9690	0
407	20240508	144500	65811640	9690	9690	9690	9690	0
408	20240508	144400	65811640	9690	9690	9690	9690	0
409	20240508	144300	65811640	9690	9690	9690	9690	0
410	20240508	144200	65811640	9690	9690	9690	9690	0
411	20240508	144100	65811640	9690	9690	9690	9690	0
412	20240508	144000	65811640	9690	9690	9690	9690	0
413	20240508	143900	65811640	9690	9690	9690	9690	0
414	20240508	143800	65811640	9690	9690	9690	9690	0
415	20240508	143700	65811640	9690	9690	9690	9690	0
416	20240508	143600	65811640	9690	9690	9690	9690	0
417	20240508	143500	65811640	9690	9690	9690	9690	0
418	20240508	143400	65811640	9690	9690	9690	9690	0
419	20240508	143300	65811640	9690	9690	9690	9690	0
420	20240508	143200	65811640	9690	9690	9690	9690	0
421	20240508	143100	65811640	9690	9690	9690	9690	0
422	20240508	143000	65811640	9690	9690	9690	9690	0
423	20240508	142900	65811640	9690	9690	9690	9690	0
424	20240508	142800	65811640	9690	9690	9690	9690	0
425	20240508	142700	65811640	9690	9690	9690	9690	0
426	20240508	142600	65811640	9690	9690	9690	9690	0
427	20240508	142500	65811640	9690	9690	9690	9690	0
428	20240508	142400	65811640	9690	9690	9690	9690	0
429	20240508	142300	65811640	9690	9690	9690	9690	0
430	20240508	142200	65811640	9690	9690	9690	9690	0
431	20240508	142100	65811640	9690	9690	9690	9690	0
432	20240508	142000	65811640	9690	9690	9690	9690	0
433	20240508	141900	65811640	9690	9690	9690	9690	0
434	20240508	141800	65811640	9690	9690	9690	9690	0
435	20240508	141700	65811640	9690	9690	9690	9690	0
436	20240508	141600	65811640	9690	9690	9690	9690	0
437	20240508	141500	65811640	9690	9690	9690	9690	0
438	20240508	141400	65811640	9690	9690	9690	9690	0
439	20240508	141300	65811640	9690	9690	9690	9690	0
440	20240508	141200	65811640	9690	9690	9690	9690	0
441	20240508	141100	65811640	9690	9690	9690	9690	0
442	20240508	141000	65811640	9690	9690	9690	9690	0
443	20240508	140900	65811640	9690	9690	9690	9690	0
444	20240508	140800	65811640	9690	9690	9690	9690	0
445	20240508	140700	65811640	9690	9690	9690	9690	0
446	20240508	140600	65811640	9690	9690	9690	9690	0
447	20240508	140500	65811640	9690	9690	9690	9690	0
448	20240508	140400	65811640	9690	9690	9690	9690	0
449	20240508	140300	65811640	9690	9680	9690	9680	200
450	20240508	140200	63873650	9690	9690	9690	9690	0
451	20240508	140100	63873650	9690	9690	9690	9690	0
452	20240508	140000	63873650	9690	9690	9690	9690	0
453	20240508	135900	63873650	9690	9690	9690	9690	0
454	20240508	135800	63873650	9690	9690	9690	9690	0
455	20240508	135700	63873650	9690	9690	9690	9690	0
456	20240508	135600	63873650	9690	9690	9690	9690	0
457	20240508	135500	63873650	9690	9690	9690	9690	0
458	20240508	135400	63873650	9690	9690	9690	9690	0
459	20240508	135300	63873650	9690	9690	9690	9690	0
460	20240508	135200	63873650	9690	9690	9690	9690	0
461	20240508	135100	63873650	9690	9690	9690	9690	0
462	20240508	135000	63873650	9690	9690	9690	9690	0
463	20240508	134900	63873650	9690	9690	9690	9690	0
464	20240508	134800	63873650	9690	9690	9690	9690	0
465	20240508	134700	63873650	9690	9690	9690	9690	0
466	20240508	134600	63873650	9690	9690	9690	9690	0
467	20240508	134500	63873650	9690	9690	9690	9690	0
468	20240508	134400	63873650	9690	9690	9690	9690	0
469	20240508	134300	63873650	9690	9690	9690	9690	0
470	20240508	134200	63873650	9690	9690	9690	9690	0
471	20240508	134100	63873650	9690	9690	9690	9690	0
472	20240508	134000	63873650	9690	9690	9690	9690	0
473	20240508	133900	63873650	9690	9690	9690	9690	0
474	20240508	133800	63873650	9690	9690	9690	9690	0
475	20240508	133700	63873650	9690	9690	9690	9690	0
476	20240508	133600	63873650	9690	9690	9690	9690	0
477	20240508	133500	63873650	9690	9690	9690	9690	0
478	20240508	133400	63873650	9690	9690	9690	9690	0
479	20240508	133300	63873650	9690	9690	9690	9690	0
480	20240508	133200	63873650	9690	9690	9690	9690	0
481	20240508	133100	63873650	9690	9690	9690	9690	0
482	20240508	133000	63873650	9690	9690	9690	9690	0
483	20240508	132900	63873650	9690	9690	9690	9690	0
484	20240508	132800	63873650	9690	9690	9690	9690	0
485	20240508	132700	63873650	9690	9690	9690	9690	0
486	20240508	132600	63873650	9690	9690	9690	9690	0
487	20240508	132500	63873650	9690	9690	9690	9690	0
488	20240508	132400	63873650	9690	9690	9690	9690	0
489	20240508	132300	63873650	9690	9690	9690	9690	0
490	20240508	132200	63873650	9690	9690	9690	9690	0
491	20240508	132100	63873650	9690	9690	9690	9690	0
492	20240508	132000	63873650	9690	9690	9690	9690	0
493	20240508	131900	63873650	9690	9690	9690	9690	0
494	20240508	131800	63873650	9690	9690	9690	9690	0
495	20240508	131700	63873650	9690	9690	9690	9690	0
496	20240508	131600	63873650	9690	9690	9690	9690	0
497	20240508	131500	63873650	9690	9690	9690	9690	0
498	20240508	131400	63873650	9690	9690	9690	9690	0
499	20240508	131300	63873650	9690	9690	9690	9690	0
500	20240508	131200	63873650	9690	9690	9690	9690	0
501	20240508	131100	63873650	9690	9690	9690	9690	0
502	20240508	131000	63873650	9690	9690	9690	9690	0
503	20240508	130900	63873650	9690	9690	9690	9690	0
504	20240508	130800	63873650	9690	9690	9690	9690	0
505	20240508	130700	63873650	9690	9690	9690	9690	0
506	20240508	130600	63873650	9690	9670	9690	9670	2
507	20240508	130500	63854290	9660	9660	9660	9660	0
508	20240508	130400	63854290	9660	9660	9660	9660	0
509	20240508	130300	63854290	9660	9660	9660	9660	0
510	20240508	130200	63854290	9660	9660	9660	9660	0
511	20240508	130100	63854290	9660	9660	9660	9660	0
512	20240508	130000	63854290	9660	9660	9660	9660	40
513	20240508	125900	63467890	9660	9660	9660	9660	0
514	20240508	125800	63467890	9660	9660	9660	9660	0
515	20240508	125700	63467890	9660	9660	9660	9660	0
516	20240508	125600	63467890	9660	9660	9660	9660	2
517	20240508	125500	63448570	9630	9670	9670	9630	4922
518	20240508	125400	15938130	9680	9680	9680	9680	0
519	20240508	125300	15938130	9680	9680	9680	9680	0
520	20240508	125200	15938130	9680	9680	9680	9680	0
521	20240508	125100	15938130	9680	9680	9680	9680	0
522	20240508	125000	15938130	9680	9680	9680	9680	0
523	20240508	124900	15938130	9680	9680	9680	9680	0
524	20240508	124800	15938130	9680	9680	9680	9680	0
525	20240508	124700	15938130	9680	9680	9680	9680	0
526	20240508	124600	15938130	9680	9680	9680	9680	0
527	20240508	124500	15938130	9680	9680	9680	9680	0
528	20240508	124400	15938130	9680	9680	9680	9680	0
529	20240508	124300	15938130	9680	9680	9680	9680	0
530	20240508	124200	15938130	9680	9680	9680	9680	0
531	20240508	124100	15938130	9680	9680	9680	9680	0
532	20240508	124000	15938130	9680	9680	9680	9680	0
533	20240508	123900	15938130	9680	9680	9680	9680	0
534	20240508	123800	15938130	9680	9680	9680	9680	0
535	20240508	123700	15938130	9680	9680	9680	9680	0
536	20240508	123600	15938130	9680	9680	9680	9680	0
537	20240508	123500	15938130	9680	9680	9680	9680	0
538	20240508	123400	15938130	9680	9680	9680	9680	0
539	20240508	123300	15938130	9680	9680	9680	9680	0
540	20240508	123200	15938130	9680	9680	9680	9680	0
541	20240508	123100	15938130	9680	9680	9680	9680	0
542	20240508	123000	15938130	9680	9680	9680	9680	1
543	20240508	122900	15928450	9690	9690	9690	9690	0
544	20240508	122800	15928450	9690	9690	9690	9690	0
545	20240508	122700	15928450	9690	9690	9690	9690	0
546	20240508	122600	15928450	9690	9690	9690	9690	0
547	20240508	122500	15928450	9690	9690	9690	9690	0
548	20240508	122400	15928450	9690	9690	9690	9690	0
549	20240508	122300	15928450	9690	9690	9690	9690	0
550	20240508	122200	15928450	9690	9690	9690	9690	0
551	20240508	122100	15928450	9690	9690	9690	9690	0
552	20240508	122000	15928450	9690	9690	9690	9690	0
553	20240508	121900	15928450	9690	9690	9690	9690	0
554	20240508	121800	15928450	9690	9690	9690	9690	0
555	20240508	121700	15928450	9690	9690	9690	9690	0
556	20240508	121600	15928450	9690	9690	9690	9690	0
557	20240508	121500	15928450	9690	9690	9690	9690	0
558	20240508	121400	15928450	9690	9690	9690	9690	0
559	20240508	121300	15928450	9690	9690	9690	9690	0
560	20240508	121200	15928450	9690	9690	9690	9690	0
561	20240508	121100	15928450	9690	9690	9690	9690	0
562	20240508	121000	15928450	9690	9690	9690	9690	0
563	20240508	120900	15928450	9690	9690	9690	9690	0
564	20240508	120800	15928450	9690	9690	9690	9690	0
565	20240508	120700	15928450	9690	9690	9690	9690	0
566	20240508	120600	15928450	9690	9690	9690	9690	0
567	20240508	120500	15928450	9690	9690	9690	9690	0
568	20240508	120400	15928450	9690	9690	9690	9690	0
569	20240508	120300	15928450	9690	9690	9690	9690	0
570	20240508	120200	15928450	9690	9690	9690	9690	0
571	20240508	120100	15928450	9690	9690	9690	9690	0
572	20240508	120000	15928450	9690	9690	9690	9690	0
573	20240508	115900	15928450	9690	9690	9690	9690	0
574	20240508	115800	15928450	9690	9690	9690	9690	0
575	20240508	115700	15928450	9690	9690	9690	9690	0
576	20240508	115600	15928450	9690	9690	9690	9690	0
577	20240508	115500	15928450	9690	9690	9690	9690	0
578	20240508	115400	15928450	9690	9690	9690	9690	0
579	20240508	115300	15928450	9690	9690	9690	9690	0
580	20240508	115200	15928450	9690	9690	9690	9690	0
581	20240508	115100	15928450	9690	9690	9690	9690	0
582	20240508	115000	15928450	9690	9690	9690	9690	0
583	20240508	114900	15928450	9690	9690	9690	9690	0
584	20240508	114800	15928450	9690	9690	9690	9690	0
585	20240508	114700	15928450	9690	9690	9690	9690	0
586	20240508	114600	15928450	9690	9690	9690	9690	0
587	20240508	114500	15928450	9690	9690	9690	9690	0
588	20240508	114400	15928450	9690	9690	9690	9690	0
589	20240508	114300	15928450	9690	9690	9690	9690	0
590	20240508	114200	15928450	9690	9690	9690	9690	0
591	20240508	114100	15928450	9690	9690	9690	9690	0
592	20240508	114000	15928450	9690	9690	9690	9690	0
593	20240508	113900	15928450	9690	9690	9690	9690	0
594	20240508	113800	15928450	9690	9690	9690	9690	0
595	20240508	113700	15928450	9690	9690	9690	9690	0
596	20240508	113600	15928450	9690	9690	9690	9690	0
597	20240508	113500	15928450	9690	9690	9690	9690	0
598	20240508	113400	15928450	9690	9690	9690	9690	0
599	20240508	113300	15928450	9690	9690	9690	9690	0
600	20240508	113200	15928450	9690	9690	9690	9690	0
601	20240508	113100	15928450	9690	9690	9690	9690	0
602	20240508	113000	15928450	9690	9690	9690	9690	0
603	20240508	112900	15928450	9690	9690	9690	9690	0
604	20240508	112800	15928450	9690	9690	9690	9690	0
605	20240508	112700	15928450	9690	9690	9690	9690	0
606	20240508	112600	15928450	9690	9690	9690	9690	0
607	20240508	112500	15928450	9690	9690	9690	9690	0
608	20240508	112400	15928450	9690	9690	9690	9690	0
609	20240508	112300	15928450	9690	9690	9690	9690	0
610	20240508	112200	15928450	9690	9690	9690	9690	0
611	20240508	112100	15928450	9690	9690	9690	9690	0
612	20240508	112000	15928450	9690	9690	9690	9690	0
613	20240508	111900	15928450	9690	9690	9690	9690	0
614	20240508	111800	15928450	9690	9690	9690	9690	0
615	20240508	111700	15928450	9690	9690	9690	9690	0
616	20240508	111600	15928450	9690	9690	9690	9690	0
617	20240508	111500	15928450	9690	9690	9690	9690	0
618	20240508	111400	15928450	9690	9690	9690	9690	0
619	20240508	111300	15928450	9690	9690	9690	9690	0
620	20240508	111200	15928450	9690	9690	9690	9690	0
621	20240508	111100	15928450	9690	9690	9690	9690	0
622	20240508	111000	15928450	9690	9690	9690	9690	0
623	20240508	110900	15928450	9690	9690	9690	9690	0
624	20240508	110800	15928450	9690	9690	9690	9690	0
625	20240508	110700	15928450	9690	9690	9690	9690	0
626	20240508	110600	15928450	9690	9690	9690	9690	0
627	20240508	110500	15928450	9690	9690	9690	9690	0
628	20240508	110400	15928450	9690	9690	9690	9690	0
629	20240508	110300	15928450	9690	9690	9690	9690	0
630	20240508	110200	15928450	9690	9680	9690	9680	10
631	20240508	110100	15831560	9690	9690	9690	9690	0
632	20240508	110000	15831560	9690	9690	9690	9690	0
633	20240508	105900	15831560	9690	9690	9690	9690	0
634	20240508	105800	15831560	9690	9690	9690	9690	0
635	20240508	105700	15831560	9690	9690	9690	9690	0
636	20240508	105600	15831560	9690	9690	9690	9690	0
637	20240508	105500	15831560	9690	9690	9690	9690	0
638	20240508	105400	15831560	9690	9690	9690	9690	0
639	20240508	105300	15831560	9690	9690	9690	9690	0
640	20240508	105200	15831560	9690	9680	9690	9680	9
641	20240508	105100	15744360	9680	9680	9680	9680	1
642	20240508	105000	15734680	9690	9690	9690	9690	0
643	20240508	104900	15734680	9690	9690	9690	9690	0
644	20240508	104800	15734680	9690	9690	9690	9690	0
645	20240508	104700	15734680	9690	9690	9690	9690	0
646	20240508	104600	15734680	9690	9690	9690	9690	0
647	20240508	104500	15734680	9690	9690	9690	9690	0
648	20240508	104400	15734680	9690	9690	9690	9690	0
649	20240508	104300	15734680	9690	9690	9690	9690	0
650	20240508	104200	15734680	9690	9690	9690	9690	0
651	20240508	104100	15734680	9690	9690	9690	9690	0
652	20240508	104000	15734680	9690	9690	9690	9690	0
653	20240508	103900	15734680	9690	9680	9690	9680	50
654	20240508	103800	15250200	9690	9690	9690	9690	0
655	20240508	103700	15250200	9690	9690	9690	9690	0
656	20240508	103600	15250200	9690	9690	9690	9690	0
657	20240508	103500	15250200	9690	9690	9690	9690	0
658	20240508	103400	15250200	9690	9690	9690	9690	0
659	20240508	103300	15250200	9690	9690	9690	9690	0
660	20240508	103200	15250200	9690	9690	9690	9690	0
661	20240508	103100	15250200	9690	9690	9690	9690	0
662	20240508	103000	15250200	9690	9690	9690	9690	0
663	20240508	102900	15250200	9690	9680	9690	9680	1500
664	20240508	102800	716340	9680	9680	9680	9680	0
665	20240508	102700	716340	9680	9680	9680	9680	0
666	20240508	102600	716340	9680	9680	9680	9680	0
667	20240508	102500	716340	9680	9680	9680	9680	0
668	20240508	102400	716340	9680	9680	9680	9680	0
669	20240508	102300	716340	9680	9680	9680	9680	0
670	20240508	102200	716340	9680	9680	9680	9680	0
671	20240508	102100	716340	9680	9680	9680	9680	0
672	20240508	102000	716340	9680	9680	9680	9680	0
673	20240508	101900	716340	9680	9680	9680	9680	0
674	20240508	101800	716340	9680	9680	9680	9680	0
675	20240508	101700	716340	9680	9680	9680	9680	0
676	20240508	101600	716340	9680	9680	9680	9680	0
677	20240508	101500	716340	9680	9680	9680	9680	0
678	20240508	101400	716340	9680	9680	9680	9680	0
679	20240508	101300	716340	9680	9680	9680	9680	0
680	20240508	101200	716340	9680	9680	9680	9680	0
681	20240508	101100	716340	9680	9680	9680	9680	11
682	20240508	101000	609860	9680	9680	9680	9680	0
683	20240508	100900	609860	9680	9680	9680	9680	0
684	20240508	100800	609860	9680	9680	9680	9680	0
685	20240508	100700	609860	9680	9680	9680	9680	0
686	20240508	100600	609860	9680	9680	9680	9680	0
687	20240508	100500	609860	9680	9680	9680	9680	0
688	20240508	100400	609860	9680	9680	9680	9680	0
689	20240508	100300	609860	9680	9680	9680	9680	0
690	20240508	100200	609860	9680	9680	9680	9680	0
691	20240508	100100	609860	9680	9680	9680	9680	51
692	20240508	100000	116180	9680	9680	9680	9680	0
693	20240508	095900	116180	9680	9680	9680	9680	0
694	20240508	095800	116180	9680	9680	9680	9680	0
695	20240508	095700	116180	9680	9680	9680	9680	0
696	20240508	095600	116180	9680	9680	9680	9680	0
697	20240508	095500	116180	9680	9680	9680	9680	0
698	20240508	095400	116180	9680	9680	9680	9680	0
699	20240508	095300	116180	9680	9680	9680	9680	0
700	20240508	095200	116180	9680	9680	9680	9680	0
701	20240508	095100	116180	9680	9680	9680	9680	0
702	20240508	095000	116180	9680	9680	9680	9680	0
703	20240508	094900	116180	9680	9680	9680	9680	0
704	20240508	094800	116180	9680	9680	9680	9680	0
705	20240508	094700	116180	9680	9680	9680	9680	0
706	20240508	094600	116180	9680	9680	9680	9680	0
707	20240508	094500	116180	9680	9680	9680	9680	0
708	20240508	094400	116180	9680	9680	9680	9680	0
709	20240508	094300	116180	9680	9680	9680	9680	0
710	20240508	094200	116180	9680	9680	9680	9680	0
711	20240508	094100	116180	9680	9680	9680	9680	0
712	20240508	094000	116180	9680	9680	9680	9680	0
713	20240508	093900	116180	9680	9680	9680	9680	0
714	20240508	093800	116180	9680	9680	9680	9680	0
715	20240508	093700	116180	9680	9680	9680	9680	0
716	20240508	093600	116180	9680	9680	9680	9680	0
717	20240508	093500	116180	9680	9680	9680	9680	0
718	20240508	093400	116180	9680	9680	9680	9680	0
719	20240508	093300	116180	9680	9680	9680	9680	0
720	20240508	093200	116180	9680	9680	9680	9680	0
721	20240508	093100	116180	9680	9680	9680	9680	0
722	20240508	093000	116180	9680	9680	9680	9680	0
723	20240508	092900	116180	9680	9680	9680	9680	0
724	20240508	092800	116180	9680	9680	9680	9680	0
725	20240508	092700	116180	9680	9680	9680	9680	0
726	20240508	092600	116180	9680	9680	9680	9680	0
727	20240508	092500	116180	9680	9680	9680	9680	0
728	20240508	092400	116180	9680	9680	9680	9680	0
729	20240508	092300	116180	9680	9680	9680	9680	0
730	20240508	092200	116180	9680	9680	9680	9680	0
731	20240508	092100	116180	9680	9680	9680	9680	0
732	20240508	092000	116180	9680	9680	9680	9680	0
733	20240508	091900	116180	9680	9680	9680	9680	0
734	20240508	091800	116180	9680	9680	9680	9680	0
735	20240508	091700	116180	9680	9680	9680	9680	0
736	20240508	091600	116180	9680	9680	9680	9680	0
737	20240508	091500	116180	9680	9680	9680	9680	0
738	20240508	091400	116180	9680	9680	9680	9680	2
739	20240508	091300	96820	9680	9680	9680	9680	3
740	20240508	091200	67780	9680	9680	9680	9680	0
741	20240508	091100	67780	9680	9680	9680	9680	0
742	20240508	091000	67780	9680	9680	9680	9680	0
743	20240508	090900	67780	9680	9680	9680	9680	0
744	20240508	090800	67780	9680	9680	9680	9680	0
745	20240508	090700	67780	9680	9680	9680	9680	5
746	20240508	090600	19380	9690	9690	9690	9690	0
747	20240508	090500	19380	9690	9690	9690	9690	0
748	20240508	090400	19380	9690	9690	9690	9690	0
749	20240508	090300	19380	9690	9690	9690	9690	0
750	20240508	090200	19380	9690	9690	9690	9690	0
751	20240508	090100	19380	9690	9690	9690	9690	0
752	20240508	090000	19380	9690	9690	9690	9690	2