KissMeData/442900/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	212900	56412680	9700	9700	9700	9700	4
3	20240516	212800	56412680	9700	9700	9700	9700	0
4	20240516	212700	56412680	9700	9700	9700	9700	0
5	20240516	212600	56412680	9700	9700	9700	9700	0
6	20240516	212500	56412680	9700	9700	9700	9700	0
7	20240516	212400	56412680	9700	9700	9700	9700	0
8	20240516	212300	56412680	9700	9700	9700	9700	0
9	20240516	212200	56412680	9700	9700	9700	9700	0
10	20240516	212100	56412680	9700	9700	9700	9700	0
11	20240516	212000	56412680	9700	9700	9700	9700	0
12	20240516	211900	56412680	9700	9700	9700	9700	0
13	20240516	211800	56412680	9700	9700	9700	9700	0
14	20240516	211700	56412680	9700	9700	9700	9700	0
15	20240516	211600	56412680	9700	9700	9700	9700	0
16	20240516	211500	56412680	9700	9700	9700	9700	0
17	20240516	211400	56412680	9700	9700	9700	9700	0
18	20240516	211300	56412680	9700	9700	9700	9700	0
19	20240516	211200	56412680	9700	9700	9700	9700	0
20	20240516	211100	56412680	9700	9700	9700	9700	0
21	20240516	211000	56412680	9700	9700	9700	9700	0
22	20240516	210900	56412680	9700	9700	9700	9700	0
23	20240516	210800	56412680	9700	9700	9700	9700	0
24	20240516	210700	56412680	9700	9700	9700	9700	0
25	20240516	210600	56412680	9700	9700	9700	9700	0
26	20240516	210500	56412680	9700	9700	9700	9700	0
27	20240516	210400	56412680	9700	9700	9700	9700	0
28	20240516	210300	56412680	9700	9700	9700	9700	0
29	20240516	210200	56412680	9700	9700	9700	9700	0
30	20240516	210100	56412680	9700	9700	9700	9700	0
31	20240516	210000	56412680	9700	9700	9700	9700	0
32	20240516	205900	56412680	9700	9700	9700	9700	4
33	20240516	205800	56412680	9700	9700	9700	9700	0
34	20240516	205700	56412680	9700	9700	9700	9700	0
35	20240516	205600	56412680	9700	9700	9700	9700	0
36	20240516	205500	56412680	9700	9700	9700	9700	0
37	20240516	205400	56412680	9700	9700	9700	9700	0
38	20240516	205300	56412680	9700	9700	9700	9700	0
39	20240516	205200	56412680	9700	9700	9700	9700	0
40	20240516	205100	56412680	9700	9700	9700	9700	0
41	20240516	205000	56412680	9700	9700	9700	9700	0
42	20240516	204900	56412680	9700	9700	9700	9700	0
43	20240516	204800	56412680	9700	9700	9700	9700	0
44	20240516	204700	56412680	9700	9700	9700	9700	0
45	20240516	204600	56412680	9700	9700	9700	9700	0
46	20240516	204500	56412680	9700	9700	9700	9700	0
47	20240516	204400	56412680	9700	9700	9700	9700	0
48	20240516	204300	56412680	9700	9700	9700	9700	0
49	20240516	204200	56412680	9700	9700	9700	9700	0
50	20240516	204100	56412680	9700	9700	9700	9700	0
51	20240516	204000	56412680	9700	9700	9700	9700	0
52	20240516	203900	56412680	9700	9700	9700	9700	0
53	20240516	203800	56412680	9700	9700	9700	9700	0
54	20240516	203700	56412680	9700	9700	9700	9700	0
55	20240516	203600	56412680	9700	9700	9700	9700	0
56	20240516	203500	56412680	9700	9700	9700	9700	0
57	20240516	203400	56412680	9700	9700	9700	9700	0
58	20240516	203300	56412680	9700	9700	9700	9700	0
59	20240516	203200	56412680	9700	9700	9700	9700	0
60	20240516	203100	56412680	9700	9700	9700	9700	0
61	20240516	203000	56412680	9700	9700	9700	9700	0
62	20240516	202900	56412680	9700	9700	9700	9700	4
63	20240516	202800	56412680	9700	9700	9700	9700	0
64	20240516	202700	56412680	9700	9700	9700	9700	0
65	20240516	202600	56412680	9700	9700	9700	9700	0
66	20240516	202500	56412680	9700	9700	9700	9700	0
67	20240516	202400	56412680	9700	9700	9700	9700	0
68	20240516	202300	56412680	9700	9700	9700	9700	0
69	20240516	202200	56412680	9700	9700	9700	9700	0
70	20240516	202100	56412680	9700	9700	9700	9700	0
71	20240516	202000	56412680	9700	9700	9700	9700	0
72	20240516	201900	56412680	9700	9700	9700	9700	0
73	20240516	201800	56412680	9700	9700	9700	9700	0
74	20240516	201700	56412680	9700	9700	9700	9700	0
75	20240516	201600	56412680	9700	9700	9700	9700	0
76	20240516	201500	56412680	9700	9700	9700	9700	0
77	20240516	201400	56412680	9700	9700	9700	9700	0
78	20240516	201300	56412680	9700	9700	9700	9700	0
79	20240516	201200	56412680	9700	9700	9700	9700	0
80	20240516	201100	56412680	9700	9700	9700	9700	0
81	20240516	201000	56412680	9700	9700	9700	9700	0
82	20240516	200900	56412680	9700	9700	9700	9700	0
83	20240516	200800	56412680	9700	9700	9700	9700	0
84	20240516	200700	56412680	9700	9700	9700	9700	0
85	20240516	200600	56412680	9700	9700	9700	9700	0
86	20240516	200500	56412680	9700	9700	9700	9700	0
87	20240516	200400	56412680	9700	9700	9700	9700	0
88	20240516	200300	56412680	9700	9700	9700	9700	0
89	20240516	200200	56412680	9700	9700	9700	9700	0
90	20240516	200100	56412680	9700	9700	9700	9700	0
91	20240516	200000	56412680	9700	9700	9700	9700	0
92	20240516	195900	56412680	9700	9700	9700	9700	4
93	20240516	195800	56412680	9700	9700	9700	9700	0
94	20240516	195700	56412680	9700	9700	9700	9700	0
95	20240516	195600	56412680	9700	9700	9700	9700	0
96	20240516	195500	56412680	9700	9700	9700	9700	0
97	20240516	195400	56412680	9700	9700	9700	9700	0
98	20240516	195300	56412680	9700	9700	9700	9700	0
99	20240516	195200	56412680	9700	9700	9700	9700	0
100	20240516	195100	56412680	9700	9700	9700	9700	0
101	20240516	195000	56412680	9700	9700	9700	9700	0
102	20240516	194900	56412680	9700	9700	9700	9700	0
103	20240516	194800	56412680	9700	9700	9700	9700	0
104	20240516	194700	56412680	9700	9700	9700	9700	0
105	20240516	194600	56412680	9700	9700	9700	9700	0
106	20240516	194500	56412680	9700	9700	9700	9700	0
107	20240516	194400	56412680	9700	9700	9700	9700	0
108	20240516	194300	56412680	9700	9700	9700	9700	0
109	20240516	194200	56412680	9700	9700	9700	9700	0
110	20240516	194100	56412680	9700	9700	9700	9700	0
111	20240516	194000	56412680	9700	9700	9700	9700	0
112	20240516	193900	56412680	9700	9700	9700	9700	0
113	20240516	193800	56412680	9700	9700	9700	9700	0
114	20240516	193700	56412680	9700	9700	9700	9700	0
115	20240516	193600	56412680	9700	9700	9700	9700	0
116	20240516	193500	56412680	9700	9700	9700	9700	0
117	20240516	193400	56412680	9700	9700	9700	9700	0
118	20240516	193300	56412680	9700	9700	9700	9700	0
119	20240516	193200	56412680	9700	9700	9700	9700	0
120	20240516	193100	56412680	9700	9700	9700	9700	0
121	20240516	193000	56412680	9700	9700	9700	9700	0
122	20240516	192900	56412680	9700	9700	9700	9700	4
123	20240516	192800	56412680	9700	9700	9700	9700	0
124	20240516	192700	56412680	9700	9700	9700	9700	0
125	20240516	192600	56412680	9700	9700	9700	9700	0
126	20240516	192500	56412680	9700	9700	9700	9700	0
127	20240516	192400	56412680	9700	9700	9700	9700	0
128	20240516	192300	56412680	9700	9700	9700	9700	0
129	20240516	192200	56412680	9700	9700	9700	9700	0
130	20240516	192100	56412680	9700	9700	9700	9700	0
131	20240516	192000	56412680	9700	9700	9700	9700	0
132	20240516	191900	56412680	9700	9700	9700	9700	0
133	20240516	191800	56412680	9700	9700	9700	9700	0
134	20240516	191700	56412680	9700	9700	9700	9700	0
135	20240516	191600	56412680	9700	9700	9700	9700	0
136	20240516	191500	56412680	9700	9700	9700	9700	0
137	20240516	191400	56412680	9700	9700	9700	9700	0
138	20240516	191300	56412680	9700	9700	9700	9700	0
139	20240516	191200	56412680	9700	9700	9700	9700	0
140	20240516	191100	56412680	9700	9700	9700	9700	0
141	20240516	191000	56412680	9700	9700	9700	9700	0
142	20240516	190900	56412680	9700	9700	9700	9700	0
143	20240516	190800	56412680	9700	9700	9700	9700	0
144	20240516	190700	56412680	9700	9700	9700	9700	0
145	20240516	190600	56412680	9700	9700	9700	9700	0
146	20240516	190500	56412680	9700	9700	9700	9700	0
147	20240516	190400	56412680	9700	9700	9700	9700	0
148	20240516	190300	56412680	9700	9700	9700	9700	0
149	20240516	190200	56412680	9700	9700	9700	9700	0
150	20240516	190100	56412680	9700	9700	9700	9700	0
151	20240516	190000	56412680	9700	9700	9700	9700	0
152	20240516	185900	56412680	9700	9700	9700	9700	4
153	20240516	185800	56412680	9700	9700	9700	9700	0
154	20240516	185700	56412680	9700	9700	9700	9700	0
155	20240516	185600	56412680	9700	9700	9700	9700	0
156	20240516	185500	56412680	9700	9700	9700	9700	0
157	20240516	185400	56412680	9700	9700	9700	9700	0
158	20240516	185300	56412680	9700	9700	9700	9700	0
159	20240516	185200	56412680	9700	9700	9700	9700	0
160	20240516	185100	56412680	9700	9700	9700	9700	0
161	20240516	185000	56412680	9700	9700	9700	9700	0
162	20240516	184900	56412680	9700	9700	9700	9700	0
163	20240516	184800	56412680	9700	9700	9700	9700	0
164	20240516	184700	56412680	9700	9700	9700	9700	0
165	20240516	184600	56412680	9700	9700	9700	9700	0
166	20240516	184500	56412680	9700	9700	9700	9700	0
167	20240516	184400	56412680	9700	9700	9700	9700	0
168	20240516	184300	56412680	9700	9700	9700	9700	0
169	20240516	184200	56412680	9700	9700	9700	9700	0
170	20240516	184100	56412680	9700	9700	9700	9700	0
171	20240516	184000	56412680	9700	9700	9700	9700	0
172	20240516	183900	56412680	9700	9700	9700	9700	0
173	20240516	183800	56412680	9700	9700	9700	9700	0
174	20240516	183700	56412680	9700	9700	9700	9700	0
175	20240516	183600	56412680	9700	9700	9700	9700	0
176	20240516	183500	56412680	9700	9700	9700	9700	0
177	20240516	183400	56412680	9700	9700	9700	9700	0
178	20240516	183300	56412680	9700	9700	9700	9700	0
179	20240516	183200	56412680	9700	9700	9700	9700	0
180	20240516	183100	56412680	9700	9700	9700	9700	0
181	20240516	183000	56412680	9700	9700	9700	9700	0
182	20240516	182900	56412680	9700	9700	9700	9700	4
183	20240516	182800	56412680	9700	9700	9700	9700	0
184	20240516	182700	56412680	9700	9700	9700	9700	0
185	20240516	182600	56412680	9700	9700	9700	9700	0
186	20240516	182500	56412680	9700	9700	9700	9700	0
187	20240516	182400	56412680	9700	9700	9700	9700	0
188	20240516	182300	56412680	9700	9700	9700	9700	0
189	20240516	182200	56412680	9700	9700	9700	9700	0
190	20240516	182100	56412680	9700	9700	9700	9700	0
191	20240516	182000	56412680	9700	9700	9700	9700	0
192	20240516	181900	56412680	9700	9700	9700	9700	0
193	20240516	181800	56412680	9700	9700	9700	9700	0
194	20240516	181700	56412680	9700	9700	9700	9700	0
195	20240516	181600	56412680	9700	9700	9700	9700	0
196	20240516	181500	56412680	9700	9700	9700	9700	0
197	20240516	181400	56412680	9700	9700	9700	9700	0
198	20240516	181300	56412680	9700	9700	9700	9700	0
199	20240516	181200	56412680	9700	9700	9700	9700	0
200	20240516	181100	56412680	9700	9700	9700	9700	0
201	20240516	181000	56412680	9700	9700	9700	9700	0
202	20240516	180900	56412680	9700	9700	9700	9700	0
203	20240516	180800	56412680	9700	9700	9700	9700	0
204	20240516	180700	56412680	9700	9700	9700	9700	0
205	20240516	180600	56412680	9700	9700	9700	9700	0
206	20240516	180500	56412680	9700	9700	9700	9700	0
207	20240516	180400	56412680	9700	9700	9700	9700	0
208	20240516	180300	56412680	9700	9700	9700	9700	0
209	20240516	180200	56412680	9700	9700	9700	9700	0
210	20240516	180100	56412680	9700	9700	9700	9700	0
211	20240516	180000	56412680	9700	9700	9700	9700	0
212	20240516	175900	56412680	9700	9700	9700	9700	4
213	20240516	175800	56412680	9700	9700	9700	9700	0
214	20240516	175700	56412680	9700	9700	9700	9700	0
215	20240516	175600	56412680	9700	9700	9700	9700	0
216	20240516	175500	56412680	9700	9700	9700	9700	0
217	20240516	175400	56412680	9700	9700	9700	9700	0
218	20240516	175300	56412680	9700	9700	9700	9700	0
219	20240516	175200	56412680	9700	9700	9700	9700	0
220	20240516	175100	56412680	9700	9700	9700	9700	0
221	20240516	175000	56412680	9700	9700	9700	9700	0
222	20240516	174900	56412680	9700	9700	9700	9700	0
223	20240516	174800	56412680	9700	9700	9700	9700	0
224	20240516	174700	56412680	9700	9700	9700	9700	0
225	20240516	174600	56412680	9700	9700	9700	9700	0
226	20240516	174500	56412680	9700	9700	9700	9700	0
227	20240516	174400	56412680	9700	9700	9700	9700	0
228	20240516	174300	56412680	9700	9700	9700	9700	0
229	20240516	174200	56412680	9700	9700	9700	9700	0
230	20240516	174100	56412680	9700	9700	9700	9700	0
231	20240516	174000	56412680	9700	9700	9700	9700	0
232	20240516	173900	56412680	9700	9700	9700	9700	0
233	20240516	173800	56412680	9700	9700	9700	9700	0
234	20240516	173700	56412680	9700	9700	9700	9700	0
235	20240516	173600	56412680	9700	9700	9700	9700	0
236	20240516	173500	56412680	9700	9700	9700	9700	0
237	20240516	173400	56412680	9700	9700	9700	9700	0
238	20240516	173300	56412680	9700	9700	9700	9700	0
239	20240516	173200	56412680	9700	9700	9700	9700	0
240	20240516	173100	56412680	9700	9700	9700	9700	0
241	20240516	173000	56412680	9700	9700	9700	9700	0
242	20240516	172900	56412680	9700	9700	9700	9700	4
243	20240516	172800	56412680	9700	9700	9700	9700	0
244	20240516	172700	56412680	9700	9700	9700	9700	0
245	20240516	172600	56412680	9700	9700	9700	9700	0
246	20240516	172500	56412680	9700	9700	9700	9700	0
247	20240516	172400	56412680	9700	9700	9700	9700	0
248	20240516	172300	56412680	9700	9700	9700	9700	0
249	20240516	172200	56412680	9700	9700	9700	9700	0
250	20240516	172100	56412680	9700	9700	9700	9700	0
251	20240516	172000	56412680	9700	9700	9700	9700	0
252	20240516	171900	56412680	9700	9700	9700	9700	0
253	20240516	171800	56412680	9700	9700	9700	9700	0
254	20240516	171700	56412680	9700	9700	9700	9700	0
255	20240516	171600	56412680	9700	9700	9700	9700	0
256	20240516	171500	56412680	9700	9700	9700	9700	0
257	20240516	171400	56412680	9700	9700	9700	9700	0
258	20240516	171300	56412680	9700	9700	9700	9700	0
259	20240516	171200	56412680	9700	9700	9700	9700	0
260	20240516	171100	56412680	9700	9700	9700	9700	0
261	20240516	171000	56412680	9700	9700	9700	9700	0
262	20240516	170900	56412680	9700	9700	9700	9700	0
263	20240516	170800	56412680	9700	9700	9700	9700	0
264	20240516	170700	56412680	9700	9700	9700	9700	0
265	20240516	170600	56412680	9700	9700	9700	9700	0
266	20240516	170500	56412680	9700	9700	9700	9700	0
267	20240516	170400	56412680	9700	9700	9700	9700	0
268	20240516	170300	56412680	9700	9700	9700	9700	0
269	20240516	170200	56412680	9700	9700	9700	9700	0
270	20240516	170100	56412680	9700	9700	9700	9700	0
271	20240516	170000	56412680	9700	9700	9700	9700	0
272	20240516	165900	56412680	9700	9700	9700	9700	4
273	20240516	165800	56412680	9700	9700	9700	9700	0
274	20240516	165700	56412680	9700	9700	9700	9700	0
275	20240516	165600	56412680	9700	9700	9700	9700	0
276	20240516	165500	56412680	9700	9700	9700	9700	0
277	20240516	165400	56412680	9700	9700	9700	9700	0
278	20240516	165300	56412680	9700	9700	9700	9700	0
279	20240516	165200	56412680	9700	9700	9700	9700	0
280	20240516	165100	56412680	9700	9700	9700	9700	0
281	20240516	165000	56412680	9700	9700	9700	9700	0
282	20240516	164900	56412680	9700	9700	9700	9700	0
283	20240516	164800	56412680	9700	9700	9700	9700	0
284	20240516	164700	56412680	9700	9700	9700	9700	0
285	20240516	164600	56412680	9700	9700	9700	9700	0
286	20240516	164500	56412680	9700	9700	9700	9700	0
287	20240516	164400	56412680	9700	9700	9700	9700	0
288	20240516	164300	56412680	9700	9700	9700	9700	0
289	20240516	164200	56412680	9700	9700	9700	9700	0
290	20240516	164100	56412680	9700	9700	9700	9700	0
291	20240516	164000	56412680	9700	9700	9700	9700	0
292	20240516	163900	56412680	9700	9700	9700	9700	0
293	20240516	163800	56412680	9700	9700	9700	9700	0
294	20240516	163700	56412680	9700	9700	9700	9700	0
295	20240516	163600	56412680	9700	9700	9700	9700	0
296	20240516	163500	56412680	9700	9700	9700	9700	0
297	20240516	163400	56412680	9700	9700	9700	9700	0
298	20240516	163300	56412680	9700	9700	9700	9700	0
299	20240516	163200	56412680	9700	9700	9700	9700	0
300	20240516	163100	56412680	9700	9700	9700	9700	0
301	20240516	163000	56412680	9700	9700	9700	9700	0
302	20240516	162900	56412680	9700	9700	9700	9700	4
303	20240516	162800	56412680	9700	9700	9700	9700	0
304	20240516	162700	56412680	9700	9700	9700	9700	0
305	20240516	162600	56412680	9700	9700	9700	9700	0
306	20240516	162500	56412680	9700	9700	9700	9700	0
307	20240516	162400	56412680	9700	9700	9700	9700	0
308	20240516	162300	56412680	9700	9700	9700	9700	0
309	20240516	162200	56412680	9700	9700	9700	9700	0
310	20240516	162100	56412680	9700	9700	9700	9700	0
311	20240516	162000	56412680	9700	9700	9700	9700	0
312	20240516	161900	56412680	9700	9700	9700	9700	0
313	20240516	161800	56412680	9700	9700	9700	9700	0
314	20240516	161700	56412680	9700	9700	9700	9700	0
315	20240516	161600	56412680	9700	9700	9700	9700	0
316	20240516	161500	56412680	9700	9700	9700	9700	0
317	20240516	161400	56412680	9700	9700	9700	9700	0
318	20240516	161300	56412680	9700	9700	9700	9700	0
319	20240516	161200	56412680	9700	9700	9700	9700	0
320	20240516	161100	56412680	9700	9700	9700	9700	0
321	20240516	161000	56412680	9700	9700	9700	9700	0
322	20240516	160900	56412680	9700	9700	9700	9700	0
323	20240516	160800	56412680	9700	9700	9700	9700	0
324	20240516	160700	56412680	9700	9700	9700	9700	0
325	20240516	160600	56412680	9700	9700	9700	9700	0
326	20240516	160500	56412680	9700	9700	9700	9700	0
327	20240516	160400	56412680	9700	9700	9700	9700	0
328	20240516	160300	56412680	9700	9700	9700	9700	0
329	20240516	160200	56412680	9700	9700	9700	9700	0
330	20240516	160100	56412680	9700	9700	9700	9700	0
331	20240516	160000	56412680	9700	9700	9700	9700	0
332	20240516	155900	56412680	9700	9700	9700	9700	4
333	20240516	155800	56412680	9700	9700	9700	9700	0
334	20240516	155700	56412680	9700	9700	9700	9700	0
335	20240516	155600	56412680	9700	9700	9700	9700	0
336	20240516	155500	56412680	9700	9700	9700	9700	0
337	20240516	155400	56412680	9700	9700	9700	9700	0
338	20240516	155300	56412680	9700	9700	9700	9700	0
339	20240516	155200	56412680	9700	9700	9700	9700	0
340	20240516	155100	56412680	9700	9700	9700	9700	0
341	20240516	155000	56412680	9700	9700	9700	9700	0
342	20240516	154900	56412680	9700	9700	9700	9700	0
343	20240516	154800	56412680	9700	9700	9700	9700	0
344	20240516	154700	56412680	9700	9700	9700	9700	0
345	20240516	154600	56412680	9700	9700	9700	9700	0
346	20240516	154500	56412680	9700	9700	9700	9700	0
347	20240516	154400	56412680	9700	9700	9700	9700	0
348	20240516	154300	56412680	9700	9700	9700	9700	0
349	20240516	154200	56412680	9700	9700	9700	9700	0
350	20240516	154100	56412680	9700	9700	9700	9700	0
351	20240516	154000	56412680	9700	9700	9700	9700	0
352	20240516	153900	56412680	9700	9700	9700	9700	0
353	20240516	153800	56412680	9700	9700	9700	9700	0
354	20240516	153700	56412680	9700	9700	9700	9700	0
355	20240516	153600	56412680	9700	9700	9700	9700	0
356	20240516	153500	56412680	9700	9700	9700	9700	0
357	20240516	153400	56412680	9700	9700	9700	9700	0
358	20240516	153300	56412680	9700	9700	9700	9700	0
359	20240516	153200	56412680	9700	9700	9700	9700	0
360	20240516	153100	56412680	9700	9700	9700	9700	0
361	20240516	153000	56412680	9700	9700	9700	9700	4
362	20240516	152900	56373880	9700	9700	9700	9700	0
363	20240516	152800	56373880	9700	9700	9700	9700	0
364	20240516	152700	56373880	9700	9700	9700	9700	0
365	20240516	152600	56373880	9700	9700	9700	9700	0
366	20240516	152500	56373880	9700	9700	9700	9700	0
367	20240516	152400	56373880	9700	9700	9700	9700	0
368	20240516	152300	56373880	9700	9700	9700	9700	0
369	20240516	152200	56373880	9700	9700	9700	9700	0
370	20240516	152100	56373880	9700	9700	9700	9700	0
371	20240516	152000	56373880	9700	9700	9700	9700	0
372	20240516	151900	56373880	9700	9700	9700	9700	0
373	20240516	151800	56373880	9700	9700	9700	9700	0
374	20240516	151700	56373880	9700	9700	9700	9700	0
375	20240516	151600	56373880	9700	9700	9700	9700	0
376	20240516	151500	56373880	9700	9700	9700	9700	0
377	20240516	151400	56373880	9700	9700	9700	9700	0
378	20240516	151300	56373880	9700	9700	9700	9700	0
379	20240516	151200	56373880	9700	9700	9700	9700	0
380	20240516	151100	56373880	9700	9700	9700	9700	0
381	20240516	151000	56373880	9700	9700	9700	9700	0
382	20240516	150900	56373880	9700	9700	9700	9700	0
383	20240516	150800	56373880	9700	9700	9700	9700	0
384	20240516	150700	56373880	9700	9700	9700	9700	0
385	20240516	150600	56373880	9700	9700	9700	9700	0
386	20240516	150500	56373880	9700	9700	9700	9700	0
387	20240516	150400	56373880	9700	9700	9700	9700	0
388	20240516	150300	56373880	9700	9700	9700	9700	0
389	20240516	150200	56373880	9700	9700	9700	9700	0
390	20240516	150100	56373880	9700	9700	9700	9700	0
391	20240516	150000	56373880	9700	9700	9700	9700	0
392	20240516	145900	56373880	9700	9700	9700	9700	0
393	20240516	145800	56373880	9700	9700	9700	9700	0
394	20240516	145700	56373880	9700	9700	9700	9700	100
395	20240516	145600	55403880	9700	9700	9700	9700	0
396	20240516	145500	55403880	9700	9700	9700	9700	0
397	20240516	145400	55403880	9700	9700	9700	9700	0
398	20240516	145300	55403880	9700	9700	9700	9700	0
399	20240516	145200	55403880	9700	9700	9700	9700	0
400	20240516	145100	55403880	9700	9700	9700	9700	0
401	20240516	145000	55403880	9700	9700	9700	9700	0
402	20240516	144900	55403880	9700	9700	9700	9700	0
403	20240516	144800	55403880	9700	9700	9700	9700	0
404	20240516	144700	55403880	9700	9700	9700	9700	0
405	20240516	144600	55403880	9700	9700	9700	9700	0
406	20240516	144500	55403880	9700	9700	9700	9700	0
407	20240516	144400	55403880	9700	9700	9700	9700	0
408	20240516	144300	55403880	9700	9700	9700	9700	0
409	20240516	144200	55403880	9700	9700	9700	9700	0
410	20240516	144100	55403880	9700	9700	9700	9700	0
411	20240516	144000	55403880	9700	9700	9700	9700	0
412	20240516	143900	55403880	9700	9700	9700	9700	0
413	20240516	143800	55403880	9700	9700	9700	9700	0
414	20240516	143700	55403880	9700	9700	9700	9700	0
415	20240516	143600	55403880	9700	9700	9700	9700	0
416	20240516	143500	55403880	9700	9700	9700	9700	0
417	20240516	143400	55403880	9700	9700	9700	9700	0
418	20240516	143300	55403880	9700	9700	9700	9700	0
419	20240516	143200	55403880	9700	9700	9700	9700	0
420	20240516	143100	55403880	9700	9700	9700	9700	0
421	20240516	143000	55403880	9700	9700	9700	9700	0
422	20240516	142900	55403880	9700	9700	9700	9700	0
423	20240516	142800	55403880	9700	9700	9700	9700	0
424	20240516	142700	55403880	9700	9700	9700	9700	0
425	20240516	142600	55403880	9700	9700	9700	9700	0
426	20240516	142500	55403880	9700	9700	9700	9700	0
427	20240516	142400	55403880	9700	9700	9700	9700	0
428	20240516	142300	55403880	9700	9700	9700	9700	0
429	20240516	142200	55403880	9700	9700	9700	9700	0
430	20240516	142100	55403880	9700	9700	9700	9700	0
431	20240516	142000	55403880	9700	9700	9700	9700	0
432	20240516	141900	55403880	9700	9700	9700	9700	0
433	20240516	141800	55403880	9700	9700	9700	9700	0
434	20240516	141700	55403880	9700	9700	9700	9700	0
435	20240516	141600	55403880	9700	9700	9700	9700	0
436	20240516	141500	55403880	9700	9700	9700	9700	0
437	20240516	141400	55403880	9700	9700	9700	9700	0
438	20240516	141300	55403880	9700	9700	9700	9700	0
439	20240516	141200	55403880	9700	9700	9700	9700	0
440	20240516	141100	55403880	9700	9700	9700	9700	0
441	20240516	141000	55403880	9700	9700	9700	9700	0
442	20240516	140900	55403880	9700	9700	9700	9700	20
443	20240516	140800	55209880	9700	9700	9700	9700	0
444	20240516	140700	55209880	9700	9700	9700	9700	0
445	20240516	140600	55209880	9700	9700	9700	9700	0
446	20240516	140500	55209880	9700	9700	9700	9700	0
447	20240516	140400	55209880	9700	9700	9700	9700	0
448	20240516	140300	55209880	9700	9700	9700	9700	0
449	20240516	140200	55209880	9700	9700	9700	9700	0
450	20240516	140100	55209880	9700	9700	9700	9700	0
451	20240516	140000	55209880	9700	9700	9700	9700	0
452	20240516	135900	55209880	9700	9700	9700	9700	0
453	20240516	135800	55209880	9700	9700	9700	9700	0
454	20240516	135700	55209880	9700	9700	9700	9700	0
455	20240516	135600	55209880	9700	9700	9700	9700	0
456	20240516	135500	55209880	9700	9700	9700	9700	0
457	20240516	135400	55209880	9700	9700	9700	9700	0
458	20240516	135300	55209880	9700	9700	9700	9700	0
459	20240516	135200	55209880	9700	9700	9700	9700	0
460	20240516	135100	55209880	9700	9700	9700	9700	0
461	20240516	135000	55209880	9700	9700	9700	9700	0
462	20240516	134900	55209880	9700	9700	9700	9700	0
463	20240516	134800	55209880	9700	9700	9700	9700	0
464	20240516	134700	55209880	9700	9700	9700	9700	0
465	20240516	134600	55209880	9700	9700	9700	9700	0
466	20240516	134500	55209880	9700	9700	9700	9700	0
467	20240516	134400	55209880	9700	9700	9700	9700	0
468	20240516	134300	55209880	9700	9700	9700	9700	0
469	20240516	134200	55209880	9700	9700	9700	9700	0
470	20240516	134100	55209880	9700	9700	9700	9700	0
471	20240516	134000	55209880	9700	9700	9700	9700	200
472	20240516	133900	53269880	9700	9700	9700	9700	0
473	20240516	133800	53269880	9700	9700	9700	9700	0
474	20240516	133700	53269880	9700	9700	9700	9700	1241
475	20240516	133600	41232180	9700	9700	9700	9700	0
476	20240516	133500	41232180	9700	9700	9700	9700	0
477	20240516	133400	41232180	9700	9700	9700	9700	0
478	20240516	133300	41232180	9700	9700	9700	9700	0
479	20240516	133200	41232180	9700	9700	9700	9700	0
480	20240516	133100	41232180	9700	9700	9700	9700	0
481	20240516	133000	41232180	9700	9700	9700	9700	0
482	20240516	132900	41232180	9700	9700	9700	9700	0
483	20240516	132800	41232180	9700	9700	9700	9700	0
484	20240516	132700	41232180	9700	9700	9700	9700	0
485	20240516	132600	41232180	9700	9700	9700	9700	0
486	20240516	132500	41232180	9700	9700	9700	9700	0
487	20240516	132400	41232180	9700	9700	9700	9700	0
488	20240516	132300	41232180	9700	9700	9700	9700	0
489	20240516	132200	41232180	9700	9700	9700	9700	0
490	20240516	132100	41232180	9700	9700	9700	9700	0
491	20240516	132000	41232180	9700	9700	9700	9700	0
492	20240516	131900	41232180	9700	9700	9700	9700	0
493	20240516	131800	41232180	9700	9700	9700	9700	0
494	20240516	131700	41232180	9700	9700	9700	9700	0
495	20240516	131600	41232180	9700	9700	9700	9700	0
496	20240516	131500	41232180	9700	9700	9700	9700	0
497	20240516	131400	41232180	9700	9700	9700	9700	79
498	20240516	131300	40465880	9700	9700	9700	9700	0
499	20240516	131200	40465880	9700	9700	9700	9700	0
500	20240516	131100	40465880	9700	9700	9700	9700	0
501	20240516	131000	40465880	9700	9700	9700	9700	0
502	20240516	130900	40465880	9700	9700	9700	9700	0
503	20240516	130800	40465880	9700	9700	9700	9700	0
504	20240516	130700	40465880	9700	9700	9700	9700	0
505	20240516	130600	40465880	9700	9700	9700	9700	0
506	20240516	130500	40465880	9700	9700	9700	9700	0
507	20240516	130400	40465880	9700	9700	9700	9700	10
508	20240516	130300	40368880	9700	9700	9700	9700	0
509	20240516	130200	40368880	9700	9700	9700	9700	0
510	20240516	130100	40368880	9700	9700	9700	9700	0
511	20240516	130000	40368880	9700	9700	9700	9700	0
512	20240516	125900	40368880	9700	9700	9700	9700	0
513	20240516	125800	40368880	9700	9700	9700	9700	50
514	20240516	125700	39883880	9700	9700	9700	9700	0
515	20240516	125600	39883880	9700	9700	9700	9700	0
516	20240516	125500	39883880	9700	9700	9700	9700	0
517	20240516	125400	39883880	9700	9700	9700	9700	0
518	20240516	125300	39883880	9700	9700	9700	9700	0
519	20240516	125200	39883880	9700	9700	9700	9700	0
520	20240516	125100	39883880	9700	9700	9700	9700	0
521	20240516	125000	39883880	9700	9700	9700	9700	0
522	20240516	124900	39883880	9700	9700	9700	9700	590
523	20240516	124800	34160880	9700	9700	9700	9700	0
524	20240516	124700	34160880	9700	9700	9700	9700	132
525	20240516	124600	32880480	9700	9700	9700	9700	0
526	20240516	124500	32880480	9700	9700	9700	9700	0
527	20240516	124400	32880480	9700	9700	9700	9700	0
528	20240516	124300	32880480	9700	9700	9700	9700	0
529	20240516	124200	32880480	9700	9700	9700	9700	0
530	20240516	124100	32880480	9700	9700	9700	9700	0
531	20240516	124000	32880480	9700	9700	9700	9700	0
532	20240516	123900	32880480	9700	9700	9700	9700	0
533	20240516	123800	32880480	9700	9700	9700	9700	0
534	20240516	123700	32880480	9700	9700	9700	9700	0
535	20240516	123600	32880480	9700	9700	9700	9700	0
536	20240516	123500	32880480	9700	9700	9700	9700	0
537	20240516	123400	32880480	9700	9700	9700	9700	0
538	20240516	123300	32880480	9700	9700	9700	9700	0
539	20240516	123200	32880480	9700	9700	9700	9700	0
540	20240516	123100	32880480	9700	9700	9700	9700	0
541	20240516	123000	32880480	9700	9700	9700	9700	0
542	20240516	122900	32880480	9700	9700	9700	9700	0
543	20240516	122800	32880480	9700	9700	9700	9700	0
544	20240516	122700	32880480	9700	9700	9700	9700	0
545	20240516	122600	32880480	9700	9700	9700	9700	0
546	20240516	122500	32880480	9700	9700	9700	9700	0
547	20240516	122400	32880480	9700	9700	9700	9700	0
548	20240516	122300	32880480	9700	9700	9700	9700	0
549	20240516	122200	32880480	9700	9700	9700	9700	0
550	20240516	122100	32880480	9700	9700	9700	9700	0
551	20240516	122000	32880480	9700	9700	9700	9700	0
552	20240516	121900	32880480	9700	9700	9700	9700	0
553	20240516	121800	32880480	9700	9700	9700	9700	0
554	20240516	121700	32880480	9700	9700	9700	9700	0
555	20240516	121600	32880480	9700	9700	9700	9700	0
556	20240516	121500	32880480	9700	9700	9700	9700	0
557	20240516	121400	32880480	9700	9700	9700	9700	0
558	20240516	121300	32880480	9700	9700	9700	9700	0
559	20240516	121200	32880480	9700	9700	9700	9700	0
560	20240516	121100	32880480	9700	9700	9700	9700	0
561	20240516	121000	32880480	9700	9700	9700	9700	0
562	20240516	120900	32880480	9700	9700	9700	9700	0
563	20240516	120800	32880480	9700	9700	9700	9700	0
564	20240516	120700	32880480	9700	9700	9700	9700	0
565	20240516	120600	32880480	9700	9700	9700	9700	0
566	20240516	120500	32880480	9700	9700	9700	9700	0
567	20240516	120400	32880480	9700	9700	9700	9700	0
568	20240516	120300	32880480	9700	9700	9700	9700	0
569	20240516	120200	32880480	9700	9700	9700	9700	0
570	20240516	120100	32880480	9700	9700	9700	9700	3
571	20240516	120000	32851380	9700	9700	9700	9700	0
572	20240516	115900	32851380	9700	9700	9700	9700	0
573	20240516	115800	32851380	9700	9700	9700	9700	0
574	20240516	115700	32851380	9700	9700	9700	9700	0
575	20240516	115600	32851380	9700	9700	9700	9700	0
576	20240516	115500	32851380	9700	9700	9700	9700	0
577	20240516	115400	32851380	9700	9700	9700	9700	0
578	20240516	115300	32851380	9700	9700	9700	9700	0
579	20240516	115200	32851380	9700	9700	9700	9700	0
580	20240516	115100	32851380	9700	9700	9700	9700	0
581	20240516	115000	32851380	9700	9700	9700	9700	0
582	20240516	114900	32851380	9700	9700	9700	9700	0
583	20240516	114800	32851380	9700	9700	9700	9700	0
584	20240516	114700	32851380	9700	9700	9700	9700	0
585	20240516	114600	32851380	9700	9700	9700	9700	0
586	20240516	114500	32851380	9700	9700	9700	9700	0
587	20240516	114400	32851380	9700	9700	9700	9700	0
588	20240516	114300	32851380	9700	9700	9700	9700	0
589	20240516	114200	32851380	9700	9700	9700	9700	0
590	20240516	114100	32851380	9700	9700	9700	9700	0
591	20240516	114000	32851380	9700	9700	9700	9700	0
592	20240516	113900	32851380	9700	9700	9700	9700	0
593	20240516	113800	32851380	9700	9700	9700	9700	0
594	20240516	113700	32851380	9700	9700	9700	9700	0
595	20240516	113600	32851380	9700	9700	9700	9700	0
596	20240516	113500	32851380	9700	9700	9700	9700	0
597	20240516	113400	32851380	9700	9700	9700	9700	0
598	20240516	113300	32851380	9700	9700	9700	9700	0
599	20240516	113200	32851380	9700	9700	9700	9700	0
600	20240516	113100	32851380	9700	9700	9700	9700	0
601	20240516	113000	32851380	9700	9700	9700	9700	0
602	20240516	112900	32851380	9700	9700	9700	9700	0
603	20240516	112800	32851380	9700	9700	9700	9700	0
604	20240516	112700	32851380	9700	9700	9700	9700	0
605	20240516	112600	32851380	9700	9700	9700	9700	0
606	20240516	112500	32851380	9700	9700	9700	9700	0
607	20240516	112400	32851380	9700	9700	9700	9700	0
608	20240516	112300	32851380	9700	9700	9700	9700	0
609	20240516	112200	32851380	9700	9700	9700	9700	0
610	20240516	112100	32851380	9700	9700	9700	9700	0
611	20240516	112000	32851380	9700	9700	9700	9700	0
612	20240516	111900	32851380	9700	9700	9700	9700	0
613	20240516	111800	32851380	9700	9700	9700	9700	0
614	20240516	111700	32851380	9700	9700	9700	9700	230
615	20240516	111600	30620380	9710	9710	9710	9710	0
616	20240516	111500	30620380	9710	9710	9710	9710	0
617	20240516	111400	30620380	9710	9710	9710	9710	0
618	20240516	111300	30620380	9710	9710	9710	9710	0
619	20240516	111200	30620380	9710	9710	9710	9710	0
620	20240516	111100	30620380	9710	9710	9710	9710	378
621	20240516	111000	26950000	9710	9710	9710	9710	0
622	20240516	110900	26950000	9710	9710	9710	9710	0
623	20240516	110800	26950000	9710	9710	9710	9710	0
624	20240516	110700	26950000	9710	9710	9710	9710	0
625	20240516	110600	26950000	9710	9710	9710	9710	0
626	20240516	110500	26950000	9710	9710	9710	9710	622
627	20240516	110400	20910380	9700	9700	9700	9700	0
628	20240516	110300	20910380	9700	9700	9700	9700	0
629	20240516	110200	20910380	9700	9700	9700	9700	0
630	20240516	110100	20910380	9700	9700	9700	9700	0
631	20240516	110000	20910380	9700	9700	9700	9700	0
632	20240516	105900	20910380	9700	9700	9700	9700	0
633	20240516	105800	20910380	9700	9700	9700	9700	0
634	20240516	105700	20910380	9700	9700	9700	9700	0
635	20240516	105600	20910380	9700	9700	9700	9700	0
636	20240516	105500	20910380	9700	9700	9700	9700	0
637	20240516	105400	20910380	9700	9700	9700	9700	0
638	20240516	105300	20910380	9700	9700	9700	9700	0
639	20240516	105200	20910380	9700	9700	9700	9700	0
640	20240516	105100	20910380	9700	9700	9700	9700	0
641	20240516	105000	20910380	9700	9700	9700	9700	0
642	20240516	104900	20910380	9700	9700	9700	9700	0
643	20240516	104800	20910380	9700	9700	9700	9700	0
644	20240516	104700	20910380	9700	9700	9700	9700	0
645	20240516	104600	20910380	9700	9700	9700	9700	0
646	20240516	104500	20910380	9700	9700	9700	9700	0
647	20240516	104400	20910380	9700	9700	9700	9700	0
648	20240516	104300	20910380	9700	9700	9700	9700	0
649	20240516	104200	20910380	9700	9700	9700	9700	0
650	20240516	104100	20910380	9700	9700	9700	9700	0
651	20240516	104000	20910380	9700	9700	9700	9700	0
652	20240516	103900	20910380	9700	9700	9700	9700	0
653	20240516	103800	20910380	9700	9700	9700	9700	0
654	20240516	103700	20910380	9700	9700	9700	9700	0
655	20240516	103600	20910380	9700	9700	9700	9700	0
656	20240516	103500	20910380	9700	9700	9700	9700	0
657	20240516	103400	20910380	9700	9700	9700	9700	0
658	20240516	103300	20910380	9700	9700	9700	9700	0
659	20240516	103200	20910380	9700	9700	9700	9700	0
660	20240516	103100	20910380	9700	9700	9700	9700	0
661	20240516	103000	20910380	9700	9700	9700	9700	0
662	20240516	102900	20910380	9700	9700	9700	9700	2
663	20240516	102800	20890980	9700	9700	9700	9700	0
664	20240516	102700	20890980	9700	9700	9700	9700	0
665	20240516	102600	20890980	9700	9700	9700	9700	0
666	20240516	102500	20890980	9700	9700	9700	9700	0
667	20240516	102400	20890980	9700	9700	9700	9700	0
668	20240516	102300	20890980	9700	9700	9700	9700	0
669	20240516	102200	20890980	9700	9700	9700	9700	0
670	20240516	102100	20890980	9700	9700	9700	9700	0
671	20240516	102000	20890980	9700	9700	9700	9700	0
672	20240516	101900	20890980	9700	9700	9700	9700	0
673	20240516	101800	20890980	9700	9700	9700	9700	0
674	20240516	101700	20890980	9700	9700	9700	9700	0
675	20240516	101600	20890980	9700	9700	9700	9700	0
676	20240516	101500	20890980	9700	9700	9700	9700	0
677	20240516	101400	20890980	9700	9700	9700	9700	0
678	20240516	101300	20890980	9700	9700	9700	9700	0
679	20240516	101200	20890980	9700	9700	9700	9700	0
680	20240516	101100	20890980	9700	9700	9700	9700	0
681	20240516	101000	20890980	9700	9700	9700	9700	0
682	20240516	100900	20890980	9700	9700	9700	9700	0
683	20240516	100800	20890980	9700	9700	9700	9700	0
684	20240516	100700	20890980	9700	9700	9700	9700	0
685	20240516	100600	20890980	9700	9700	9700	9700	0
686	20240516	100500	20890980	9700	9700	9700	9700	0
687	20240516	100400	20890980	9700	9700	9700	9700	0
688	20240516	100300	20890980	9700	9700	9700	9700	0
689	20240516	100200	20890980	9700	9700	9700	9700	0
690	20240516	100100	20890980	9700	9700	9700	9700	0
691	20240516	100000	20890980	9700	9700	9700	9700	0
692	20240516	095900	20890980	9700	9700	9700	9700	0
693	20240516	095800	20890980	9700	9700	9700	9700	0
694	20240516	095700	20890980	9700	9700	9700	9700	0
695	20240516	095600	20890980	9700	9700	9700	9700	0
696	20240516	095500	20890980	9700	9700	9700	9700	0
697	20240516	095400	20890980	9700	9700	9700	9700	0
698	20240516	095300	20890980	9700	9700	9700	9700	0
699	20240516	095200	20890980	9700	9700	9700	9700	0
700	20240516	095100	20890980	9700	9700	9700	9700	0
701	20240516	095000	20890980	9700	9700	9700	9700	0
702	20240516	094900	20890980	9700	9700	9700	9700	0
703	20240516	094800	20890980	9700	9700	9700	9700	0
704	20240516	094700	20890980	9700	9700	9700	9700	220
705	20240516	094600	18756980	9710	9710	9710	9710	0
706	20240516	094500	18756980	9710	9710	9710	9710	300
707	20240516	094400	15843980	9710	9710	9710	9710	0
708	20240516	094300	15843980	9710	9710	9710	9710	0
709	20240516	094200	15843980	9710	9710	9710	9710	0
710	20240516	094100	15843980	9710	9710	9710	9710	0
711	20240516	094000	15843980	9710	9710	9710	9710	0
712	20240516	093900	15843980	9710	9710	9710	9710	0
713	20240516	093800	15843980	9710	9710	9710	9710	0
714	20240516	093700	15843980	9710	9710	9710	9710	0
715	20240516	093600	15843980	9710	9710	9710	9710	0
716	20240516	093500	15843980	9710	9710	9710	9710	0
717	20240516	093400	15843980	9710	9710	9710	9710	0
718	20240516	093300	15843980	9710	9710	9710	9710	0
719	20240516	093200	15843980	9710	9710	9710	9710	0
720	20240516	093100	15843980	9710	9710	9710	9710	0
721	20240516	093000	15843980	9710	9710	9710	9710	0
722	20240516	092900	15843980	9710	9710	9710	9710	0
723	20240516	092800	15843980	9710	9710	9710	9710	0
724	20240516	092700	15843980	9710	9710	9710	9710	51
725	20240516	092600	15348770	9710	9710	9710	9710	0
726	20240516	092500	15348770	9710	9710	9710	9710	2
727	20240516	092400	15329350	9700	9700	9700	9700	0
728	20240516	092300	15329350	9700	9700	9700	9700	0
729	20240516	092200	15329350	9700	9700	9700	9700	188
730	20240516	092100	13505750	9710	9710	9710	9710	312
731	20240516	092000	10476230	9710	9710	9710	9710	0
732	20240516	091900	10476230	9710	9710	9710	9710	0
733	20240516	091800	10476230	9710	9710	9710	9710	23
734	20240516	091700	10252900	9700	9700	9700	9700	0
735	20240516	091600	10252900	9700	9700	9700	9700	0
736	20240516	091500	10252900	9700	9700	9700	9700	0
737	20240516	091400	10252900	9700	9700	9700	9700	0
738	20240516	091300	10252900	9700	9700	9700	9700	79
739	20240516	091200	9486600	9700	9700	9700	9700	0
740	20240516	091100	9486600	9700	9700	9700	9700	0
741	20240516	091000	9486600	9700	9700	9700	9700	421
742	20240516	090900	5402900	9700	9700	9700	9700	4
743	20240516	090800	5364100	9700	9700	9700	9700	0
744	20240516	090700	5364100	9700	9700	9700	9700	0
745	20240516	090600	5364100	9700	9700	9700	9700	50
746	20240516	090500	4879100	9700	9700	9700	9700	0
747	20240516	090400	4879100	9700	9700	9700	9700	2
748	20240516	090300	4859700	9700	9700	9700	9700	0
749	20240516	090200	4859700	9700	9700	9700	9700	0
750	20240516	090100	4859700	9700	9700	9700	9700	0
751	20240516	090000	4859700	9700	9700	9700	9700	501