KissMeData/442900/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212900	70565190	9680	9680	9680	9680	3
3	20240523	212800	70565190	9680	9680	9680	9680	0
4	20240523	212700	70565190	9680	9680	9680	9680	0
5	20240523	212600	70565190	9680	9680	9680	9680	0
6	20240523	212500	70565190	9680	9680	9680	9680	0
7	20240523	212400	70565190	9680	9680	9680	9680	0
8	20240523	212300	70565190	9680	9680	9680	9680	0
9	20240523	212200	70565190	9680	9680	9680	9680	0
10	20240523	212100	70565190	9680	9680	9680	9680	0
11	20240523	212000	70565190	9680	9680	9680	9680	0
12	20240523	211900	70565190	9680	9680	9680	9680	0
13	20240523	211800	70565190	9680	9680	9680	9680	0
14	20240523	211700	70565190	9680	9680	9680	9680	0
15	20240523	211600	70565190	9680	9680	9680	9680	0
16	20240523	211500	70565190	9680	9680	9680	9680	0
17	20240523	211400	70565190	9680	9680	9680	9680	0
18	20240523	211300	70565190	9680	9680	9680	9680	0
19	20240523	211200	70565190	9680	9680	9680	9680	0
20	20240523	211100	70565190	9680	9680	9680	9680	0
21	20240523	211000	70565190	9680	9680	9680	9680	0
22	20240523	210900	70565190	9680	9680	9680	9680	0
23	20240523	210800	70565190	9680	9680	9680	9680	0
24	20240523	210700	70565190	9680	9680	9680	9680	0
25	20240523	210600	70565190	9680	9680	9680	9680	0
26	20240523	210500	70565190	9680	9680	9680	9680	0
27	20240523	210400	70565190	9680	9680	9680	9680	0
28	20240523	210300	70565190	9680	9680	9680	9680	0
29	20240523	210200	70565190	9680	9680	9680	9680	0
30	20240523	210100	70565190	9680	9680	9680	9680	0
31	20240523	210000	70565190	9680	9680	9680	9680	0
32	20240523	205900	70565190	9680	9680	9680	9680	3
33	20240523	205800	70565190	9680	9680	9680	9680	0
34	20240523	205700	70565190	9680	9680	9680	9680	0
35	20240523	205600	70565190	9680	9680	9680	9680	0
36	20240523	205500	70565190	9680	9680	9680	9680	0
37	20240523	205400	70565190	9680	9680	9680	9680	0
38	20240523	205300	70565190	9680	9680	9680	9680	0
39	20240523	205200	70565190	9680	9680	9680	9680	0
40	20240523	205100	70565190	9680	9680	9680	9680	0
41	20240523	205000	70565190	9680	9680	9680	9680	0
42	20240523	204900	70565190	9680	9680	9680	9680	0
43	20240523	204800	70565190	9680	9680	9680	9680	0
44	20240523	204700	70565190	9680	9680	9680	9680	0
45	20240523	204600	70565190	9680	9680	9680	9680	0
46	20240523	204500	70565190	9680	9680	9680	9680	0
47	20240523	204400	70565190	9680	9680	9680	9680	0
48	20240523	204300	70565190	9680	9680	9680	9680	0
49	20240523	204200	70565190	9680	9680	9680	9680	0
50	20240523	204100	70565190	9680	9680	9680	9680	0
51	20240523	204000	70565190	9680	9680	9680	9680	0
52	20240523	203900	70565190	9680	9680	9680	9680	0
53	20240523	203800	70565190	9680	9680	9680	9680	0
54	20240523	203700	70565190	9680	9680	9680	9680	0
55	20240523	203600	70565190	9680	9680	9680	9680	0
56	20240523	203500	70565190	9680	9680	9680	9680	0
57	20240523	203400	70565190	9680	9680	9680	9680	0
58	20240523	203300	70565190	9680	9680	9680	9680	0
59	20240523	203200	70565190	9680	9680	9680	9680	0
60	20240523	203100	70565190	9680	9680	9680	9680	0
61	20240523	203000	70565190	9680	9680	9680	9680	0
62	20240523	202900	70565190	9680	9680	9680	9680	3
63	20240523	202800	70565190	9680	9680	9680	9680	0
64	20240523	202700	70565190	9680	9680	9680	9680	0
65	20240523	202600	70565190	9680	9680	9680	9680	0
66	20240523	202500	70565190	9680	9680	9680	9680	0
67	20240523	202400	70565190	9680	9680	9680	9680	0
68	20240523	202300	70565190	9680	9680	9680	9680	0
69	20240523	202200	70565190	9680	9680	9680	9680	0
70	20240523	202100	70565190	9680	9680	9680	9680	0
71	20240523	202000	70565190	9680	9680	9680	9680	0
72	20240523	201900	70565190	9680	9680	9680	9680	0
73	20240523	201800	70565190	9680	9680	9680	9680	0
74	20240523	201700	70565190	9680	9680	9680	9680	0
75	20240523	201600	70565190	9680	9680	9680	9680	0
76	20240523	201500	70565190	9680	9680	9680	9680	0
77	20240523	201400	70565190	9680	9680	9680	9680	0
78	20240523	201300	70565190	9680	9680	9680	9680	0
79	20240523	201200	70565190	9680	9680	9680	9680	0
80	20240523	201100	70565190	9680	9680	9680	9680	0
81	20240523	201000	70565190	9680	9680	9680	9680	0
82	20240523	200900	70565190	9680	9680	9680	9680	0
83	20240523	200800	70565190	9680	9680	9680	9680	0
84	20240523	200700	70565190	9680	9680	9680	9680	0
85	20240523	200600	70565190	9680	9680	9680	9680	0
86	20240523	200500	70565190	9680	9680	9680	9680	0
87	20240523	200400	70565190	9680	9680	9680	9680	0
88	20240523	200300	70565190	9680	9680	9680	9680	0
89	20240523	200200	70565190	9680	9680	9680	9680	0
90	20240523	200100	70565190	9680	9680	9680	9680	0
91	20240523	200000	70565190	9680	9680	9680	9680	0
92	20240523	195900	70565190	9680	9680	9680	9680	3
93	20240523	195800	70565190	9680	9680	9680	9680	0
94	20240523	195700	70565190	9680	9680	9680	9680	0
95	20240523	195600	70565190	9680	9680	9680	9680	0
96	20240523	195500	70565190	9680	9680	9680	9680	0
97	20240523	195400	70565190	9680	9680	9680	9680	0
98	20240523	195300	70565190	9680	9680	9680	9680	0
99	20240523	195200	70565190	9680	9680	9680	9680	0
100	20240523	195100	70565190	9680	9680	9680	9680	0
101	20240523	195000	70565190	9680	9680	9680	9680	0
102	20240523	194900	70565190	9680	9680	9680	9680	0
103	20240523	194800	70565190	9680	9680	9680	9680	0
104	20240523	194700	70565190	9680	9680	9680	9680	0
105	20240523	194600	70565190	9680	9680	9680	9680	0
106	20240523	194500	70565190	9680	9680	9680	9680	0
107	20240523	194400	70565190	9680	9680	9680	9680	0
108	20240523	194300	70565190	9680	9680	9680	9680	0
109	20240523	194200	70565190	9680	9680	9680	9680	0
110	20240523	194100	70565190	9680	9680	9680	9680	0
111	20240523	194000	70565190	9680	9680	9680	9680	0
112	20240523	193900	70565190	9680	9680	9680	9680	0
113	20240523	193800	70565190	9680	9680	9680	9680	0
114	20240523	193700	70565190	9680	9680	9680	9680	0
115	20240523	193600	70565190	9680	9680	9680	9680	0
116	20240523	193500	70565190	9680	9680	9680	9680	0
117	20240523	193400	70565190	9680	9680	9680	9680	0
118	20240523	193300	70565190	9680	9680	9680	9680	0
119	20240523	193200	70565190	9680	9680	9680	9680	0
120	20240523	193100	70565190	9680	9680	9680	9680	0
121	20240523	193000	70565190	9680	9680	9680	9680	0
122	20240523	192900	70565190	9680	9680	9680	9680	3
123	20240523	192800	70565190	9680	9680	9680	9680	0
124	20240523	192700	70565190	9680	9680	9680	9680	0
125	20240523	192600	70565190	9680	9680	9680	9680	0
126	20240523	192500	70565190	9680	9680	9680	9680	0
127	20240523	192400	70565190	9680	9680	9680	9680	0
128	20240523	192300	70565190	9680	9680	9680	9680	0
129	20240523	192200	70565190	9680	9680	9680	9680	0
130	20240523	192100	70565190	9680	9680	9680	9680	0
131	20240523	192000	70565190	9680	9680	9680	9680	0
132	20240523	191900	70565190	9680	9680	9680	9680	0
133	20240523	191800	70565190	9680	9680	9680	9680	0
134	20240523	191700	70565190	9680	9680	9680	9680	0
135	20240523	191600	70565190	9680	9680	9680	9680	0
136	20240523	191500	70565190	9680	9680	9680	9680	0
137	20240523	191400	70565190	9680	9680	9680	9680	0
138	20240523	191300	70565190	9680	9680	9680	9680	0
139	20240523	191200	70565190	9680	9680	9680	9680	0
140	20240523	191100	70565190	9680	9680	9680	9680	0
141	20240523	191000	70565190	9680	9680	9680	9680	0
142	20240523	190900	70565190	9680	9680	9680	9680	0
143	20240523	190800	70565190	9680	9680	9680	9680	0
144	20240523	190700	70565190	9680	9680	9680	9680	0
145	20240523	190600	70565190	9680	9680	9680	9680	0
146	20240523	190500	70565190	9680	9680	9680	9680	0
147	20240523	190400	70565190	9680	9680	9680	9680	0
148	20240523	190300	70565190	9680	9680	9680	9680	0
149	20240523	190200	70565190	9680	9680	9680	9680	0
150	20240523	190100	70565190	9680	9680	9680	9680	0
151	20240523	190000	70565190	9680	9680	9680	9680	0
152	20240523	185900	70565190	9680	9680	9680	9680	3
153	20240523	185800	70565190	9680	9680	9680	9680	0
154	20240523	185700	70565190	9680	9680	9680	9680	0
155	20240523	185600	70565190	9680	9680	9680	9680	0
156	20240523	185500	70565190	9680	9680	9680	9680	0
157	20240523	185400	70565190	9680	9680	9680	9680	0
158	20240523	185300	70565190	9680	9680	9680	9680	0
159	20240523	185200	70565190	9680	9680	9680	9680	0
160	20240523	185100	70565190	9680	9680	9680	9680	0
161	20240523	185000	70565190	9680	9680	9680	9680	0
162	20240523	184900	70565190	9680	9680	9680	9680	0
163	20240523	184800	70565190	9680	9680	9680	9680	0
164	20240523	184700	70565190	9680	9680	9680	9680	0
165	20240523	184600	70565190	9680	9680	9680	9680	0
166	20240523	184500	70565190	9680	9680	9680	9680	0
167	20240523	184400	70565190	9680	9680	9680	9680	0
168	20240523	184300	70565190	9680	9680	9680	9680	0
169	20240523	184200	70565190	9680	9680	9680	9680	0
170	20240523	184100	70565190	9680	9680	9680	9680	0
171	20240523	184000	70565190	9680	9680	9680	9680	0
172	20240523	183900	70565190	9680	9680	9680	9680	0
173	20240523	183800	70565190	9680	9680	9680	9680	0
174	20240523	183700	70565190	9680	9680	9680	9680	0
175	20240523	183600	70565190	9680	9680	9680	9680	0
176	20240523	183500	70565190	9680	9680	9680	9680	0
177	20240523	183400	70565190	9680	9680	9680	9680	0
178	20240523	183300	70565190	9680	9680	9680	9680	0
179	20240523	183200	70565190	9680	9680	9680	9680	0
180	20240523	183100	70565190	9680	9680	9680	9680	0
181	20240523	183000	70565190	9680	9680	9680	9680	0
182	20240523	182900	70565190	9680	9680	9680	9680	3
183	20240523	182800	70565190	9680	9680	9680	9680	0
184	20240523	182700	70565190	9680	9680	9680	9680	0
185	20240523	182600	70565190	9680	9680	9680	9680	0
186	20240523	182500	70565190	9680	9680	9680	9680	0
187	20240523	182400	70565190	9680	9680	9680	9680	0
188	20240523	182300	70565190	9680	9680	9680	9680	0
189	20240523	182200	70565190	9680	9680	9680	9680	0
190	20240523	182100	70565190	9680	9680	9680	9680	0
191	20240523	182000	70565190	9680	9680	9680	9680	0
192	20240523	181900	70565190	9680	9680	9680	9680	0
193	20240523	181800	70565190	9680	9680	9680	9680	0
194	20240523	181700	70565190	9680	9680	9680	9680	0
195	20240523	181600	70565190	9680	9680	9680	9680	0
196	20240523	181500	70565190	9680	9680	9680	9680	0
197	20240523	181400	70565190	9680	9680	9680	9680	0
198	20240523	181300	70565190	9680	9680	9680	9680	0
199	20240523	181200	70565190	9680	9680	9680	9680	0
200	20240523	181100	70565190	9680	9680	9680	9680	0
201	20240523	181000	70565190	9680	9680	9680	9680	0
202	20240523	180900	70565190	9680	9680	9680	9680	0
203	20240523	180800	70565190	9680	9680	9680	9680	0
204	20240523	180700	70565190	9680	9680	9680	9680	0
205	20240523	180600	70565190	9680	9680	9680	9680	0
206	20240523	180500	70565190	9680	9680	9680	9680	0
207	20240523	180400	70565190	9680	9680	9680	9680	0
208	20240523	180300	70565190	9680	9680	9680	9680	0
209	20240523	180200	70565190	9680	9680	9680	9680	0
210	20240523	180100	70565190	9680	9680	9680	9680	0
211	20240523	180000	70565190	9680	9680	9680	9680	0
212	20240523	175900	70565190	9680	9680	9680	9680	3
213	20240523	175800	70565190	9680	9680	9680	9680	0
214	20240523	175700	70565190	9680	9680	9680	9680	0
215	20240523	175600	70565190	9680	9680	9680	9680	0
216	20240523	175500	70565190	9680	9680	9680	9680	0
217	20240523	175400	70565190	9680	9680	9680	9680	0
218	20240523	175300	70565190	9680	9680	9680	9680	0
219	20240523	175200	70565190	9680	9680	9680	9680	0
220	20240523	175100	70565190	9680	9680	9680	9680	0
221	20240523	175000	70565190	9680	9680	9680	9680	0
222	20240523	174900	70565190	9680	9680	9680	9680	0
223	20240523	174800	70565190	9680	9680	9680	9680	0
224	20240523	174700	70565190	9680	9680	9680	9680	0
225	20240523	174600	70565190	9680	9680	9680	9680	0
226	20240523	174500	70565190	9680	9680	9680	9680	0
227	20240523	174400	70565190	9680	9680	9680	9680	0
228	20240523	174300	70565190	9680	9680	9680	9680	0
229	20240523	174200	70565190	9680	9680	9680	9680	0
230	20240523	174100	70565190	9680	9680	9680	9680	0
231	20240523	174000	70565190	9680	9680	9680	9680	0
232	20240523	173900	70565190	9680	9680	9680	9680	0
233	20240523	173800	70565190	9680	9680	9680	9680	0
234	20240523	173700	70565190	9680	9680	9680	9680	0
235	20240523	173600	70565190	9680	9680	9680	9680	0
236	20240523	173500	70565190	9680	9680	9680	9680	0
237	20240523	173400	70565190	9680	9680	9680	9680	0
238	20240523	173300	70565190	9680	9680	9680	9680	0
239	20240523	173200	70565190	9680	9680	9680	9680	0
240	20240523	173100	70565190	9680	9680	9680	9680	0
241	20240523	173000	70565190	9680	9680	9680	9680	0
242	20240523	172900	70565190	9680	9680	9680	9680	3
243	20240523	172800	70565190	9680	9680	9680	9680	0
244	20240523	172700	70565190	9680	9680	9680	9680	0
245	20240523	172600	70565190	9680	9680	9680	9680	0
246	20240523	172500	70565190	9680	9680	9680	9680	0
247	20240523	172400	70565190	9680	9680	9680	9680	0
248	20240523	172300	70565190	9680	9680	9680	9680	0
249	20240523	172200	70565190	9680	9680	9680	9680	0
250	20240523	172100	70565190	9680	9680	9680	9680	0
251	20240523	172000	70565190	9680	9680	9680	9680	0
252	20240523	171900	70565190	9680	9680	9680	9680	0
253	20240523	171800	70565190	9680	9680	9680	9680	0
254	20240523	171700	70565190	9680	9680	9680	9680	0
255	20240523	171600	70565190	9680	9680	9680	9680	0
256	20240523	171500	70565190	9680	9680	9680	9680	0
257	20240523	171400	70565190	9680	9680	9680	9680	0
258	20240523	171300	70565190	9680	9680	9680	9680	0
259	20240523	171200	70565190	9680	9680	9680	9680	0
260	20240523	171100	70565190	9680	9680	9680	9680	0
261	20240523	171000	70565190	9680	9680	9680	9680	0
262	20240523	170900	70565190	9680	9680	9680	9680	0
263	20240523	170800	70565190	9680	9680	9680	9680	0
264	20240523	170700	70565190	9680	9680	9680	9680	0
265	20240523	170600	70565190	9680	9680	9680	9680	0
266	20240523	170500	70565190	9680	9680	9680	9680	0
267	20240523	170400	70565190	9680	9680	9680	9680	0
268	20240523	170300	70565190	9680	9680	9680	9680	0
269	20240523	170200	70565190	9680	9680	9680	9680	0
270	20240523	170100	70565190	9680	9680	9680	9680	0
271	20240523	170000	70565190	9680	9680	9680	9680	0
272	20240523	165900	70565190	9680	9680	9680	9680	3
273	20240523	165800	70565190	9680	9680	9680	9680	0
274	20240523	165700	70565190	9680	9680	9680	9680	0
275	20240523	165600	70565190	9680	9680	9680	9680	0
276	20240523	165500	70565190	9680	9680	9680	9680	0
277	20240523	165400	70565190	9680	9680	9680	9680	0
278	20240523	165300	70565190	9680	9680	9680	9680	0
279	20240523	165200	70565190	9680	9680	9680	9680	0
280	20240523	165100	70565190	9680	9680	9680	9680	0
281	20240523	165000	70565190	9680	9680	9680	9680	0
282	20240523	164900	70565190	9680	9680	9680	9680	0
283	20240523	164800	70565190	9680	9680	9680	9680	0
284	20240523	164700	70565190	9680	9680	9680	9680	0
285	20240523	164600	70565190	9680	9680	9680	9680	0
286	20240523	164500	70565190	9680	9680	9680	9680	0
287	20240523	164400	70565190	9680	9680	9680	9680	0
288	20240523	164300	70565190	9680	9680	9680	9680	0
289	20240523	164200	70565190	9680	9680	9680	9680	0
290	20240523	164100	70565190	9680	9680	9680	9680	0
291	20240523	164000	70565190	9680	9680	9680	9680	0
292	20240523	163900	70565190	9680	9680	9680	9680	0
293	20240523	163800	70565190	9680	9680	9680	9680	0
294	20240523	163700	70565190	9680	9680	9680	9680	0
295	20240523	163600	70565190	9680	9680	9680	9680	0
296	20240523	163500	70565190	9680	9680	9680	9680	0
297	20240523	163400	70565190	9680	9680	9680	9680	0
298	20240523	163300	70565190	9680	9680	9680	9680	0
299	20240523	163200	70565190	9680	9680	9680	9680	0
300	20240523	163100	70565190	9680	9680	9680	9680	0
301	20240523	163000	70565190	9680	9680	9680	9680	0
302	20240523	162900	70565190	9680	9680	9680	9680	3
303	20240523	162800	70565190	9680	9680	9680	9680	0
304	20240523	162700	70565190	9680	9680	9680	9680	0
305	20240523	162600	70565190	9680	9680	9680	9680	0
306	20240523	162500	70565190	9680	9680	9680	9680	0
307	20240523	162400	70565190	9680	9680	9680	9680	0
308	20240523	162300	70565190	9680	9680	9680	9680	0
309	20240523	162200	70565190	9680	9680	9680	9680	0
310	20240523	162100	70565190	9680	9680	9680	9680	0
311	20240523	162000	70565190	9680	9680	9680	9680	0
312	20240523	161900	70565190	9680	9680	9680	9680	0
313	20240523	161800	70565190	9680	9680	9680	9680	0
314	20240523	161700	70565190	9680	9680	9680	9680	0
315	20240523	161600	70565190	9680	9680	9680	9680	0
316	20240523	161500	70565190	9680	9680	9680	9680	0
317	20240523	161400	70565190	9680	9680	9680	9680	0
318	20240523	161300	70565190	9680	9680	9680	9680	0
319	20240523	161200	70565190	9680	9680	9680	9680	0
320	20240523	161100	70565190	9680	9680	9680	9680	0
321	20240523	161000	70565190	9680	9680	9680	9680	0
322	20240523	160900	70565190	9680	9680	9680	9680	0
323	20240523	160800	70565190	9680	9680	9680	9680	0
324	20240523	160700	70565190	9680	9680	9680	9680	0
325	20240523	160600	70565190	9680	9680	9680	9680	0
326	20240523	160500	70565190	9680	9680	9680	9680	0
327	20240523	160400	70565190	9680	9680	9680	9680	0
328	20240523	160300	70565190	9680	9680	9680	9680	0
329	20240523	160200	70565190	9680	9680	9680	9680	0
330	20240523	160100	70565190	9680	9680	9680	9680	0
331	20240523	160000	70565190	9680	9680	9680	9680	0
332	20240523	155900	70565190	9680	9680	9680	9680	3
333	20240523	155800	70565190	9680	9680	9680	9680	0
334	20240523	155700	70565190	9680	9680	9680	9680	0
335	20240523	155600	70565190	9680	9680	9680	9680	0
336	20240523	155500	70565190	9680	9680	9680	9680	0
337	20240523	155400	70565190	9680	9680	9680	9680	0
338	20240523	155300	70565190	9680	9680	9680	9680	0
339	20240523	155200	70565190	9680	9680	9680	9680	0
340	20240523	155100	70565190	9680	9680	9680	9680	0
341	20240523	155000	70565190	9680	9680	9680	9680	0
342	20240523	154900	70565190	9680	9680	9680	9680	0
343	20240523	154800	70565190	9680	9680	9680	9680	0
344	20240523	154700	70565190	9680	9680	9680	9680	0
345	20240523	154600	70565190	9680	9680	9680	9680	0
346	20240523	154500	70565190	9680	9680	9680	9680	0
347	20240523	154400	70565190	9680	9680	9680	9680	0
348	20240523	154300	70565190	9680	9680	9680	9680	0
349	20240523	154200	70565190	9680	9680	9680	9680	0
350	20240523	154100	70565190	9680	9680	9680	9680	0
351	20240523	154000	70565190	9680	9680	9680	9680	0
352	20240523	153900	70565190	9680	9680	9680	9680	0
353	20240523	153800	70565190	9680	9680	9680	9680	0
354	20240523	153700	70565190	9680	9680	9680	9680	0
355	20240523	153600	70565190	9680	9680	9680	9680	0
356	20240523	153500	70565190	9680	9680	9680	9680	0
357	20240523	153400	70565190	9680	9680	9680	9680	0
358	20240523	153300	70565190	9680	9680	9680	9680	0
359	20240523	153200	70565190	9680	9680	9680	9680	0
360	20240523	153100	70565190	9680	9680	9680	9680	0
361	20240523	153000	70565190	9680	9680	9680	9680	3
362	20240523	152900	70536150	9680	9680	9680	9680	0
363	20240523	152800	70536150	9680	9680	9680	9680	0
364	20240523	152700	70536150	9680	9680	9680	9680	0
365	20240523	152600	70536150	9680	9680	9680	9680	0
366	20240523	152500	70536150	9680	9680	9680	9680	0
367	20240523	152400	70536150	9680	9680	9680	9680	0
368	20240523	152300	70536150	9680	9680	9680	9680	0
369	20240523	152200	70536150	9680	9680	9680	9680	0
370	20240523	152100	70536150	9680	9680	9680	9680	0
371	20240523	152000	70536150	9680	9680	9680	9680	0
372	20240523	151900	70536150	9680	9670	9680	9670	113
373	20240523	151800	69443430	9660	9660	9660	9660	6
374	20240523	151700	69385470	9660	9660	9660	9660	11
375	20240523	151600	69279210	9660	9660	9660	9660	0
376	20240523	151500	69279210	9660	9660	9660	9660	0
377	20240523	151400	69279210	9660	9660	9660	9660	10
378	20240523	151300	69182610	9660	9660	9660	9660	0
379	20240523	151200	69182610	9660	9660	9660	9660	0
380	20240523	151100	69182610	9660	9660	9660	9660	11
381	20240523	151000	69076350	9660	9660	9660	9660	0
382	20240523	150900	69076350	9660	9660	9660	9660	0
383	20240523	150800	69076350	9660	9660	9660	9660	12
384	20240523	150700	68960430	9670	9670	9670	9670	0
385	20240523	150600	68960430	9670	9670	9670	9670	1
386	20240523	150500	68950760	9660	9660	9660	9660	11
387	20240523	150400	68844500	9660	9660	9660	9660	0
388	20240523	150300	68844500	9660	9660	9660	9660	0
389	20240523	150200	68844500	9660	9660	9660	9660	11
390	20240523	150100	68738240	9660	9660	9660	9660	0
391	20240523	150000	68738240	9660	9660	9660	9660	0
392	20240523	145900	68738240	9660	9660	9660	9660	12
393	20240523	145800	68622320	9660	9660	9660	9660	0
394	20240523	145700	68622320	9660	9660	9660	9660	0
395	20240523	145600	68622320	9660	9660	9660	9660	11
396	20240523	145500	68516060	9660	9660	9660	9660	0
397	20240523	145400	68516060	9660	9660	9660	9660	0
398	20240523	145300	68516060	9660	9660	9660	9660	11
399	20240523	145200	68409800	9660	9660	9660	9660	0
400	20240523	145100	68409800	9660	9660	9660	9660	0
401	20240523	145000	68409800	9660	9660	9660	9660	11
402	20240523	144900	68303540	9660	9660	9660	9660	0
403	20240523	144800	68303540	9660	9660	9660	9660	202
404	20240523	144700	66352220	9660	9660	9660	9660	10
405	20240523	144600	66255620	9660	9660	9660	9660	0
406	20240523	144500	66255620	9660	9660	9660	9660	0
407	20240523	144400	66255620	9660	9660	9660	9660	11
408	20240523	144300	66149360	9660	9660	9660	9660	0
409	20240523	144200	66149360	9660	9660	9660	9660	0
410	20240523	144100	66149360	9660	9660	9660	9660	11
411	20240523	144000	66043100	9660	9660	9660	9660	0
412	20240523	143900	66043100	9660	9660	9660	9660	0
413	20240523	143800	66043100	9660	9660	9660	9660	13
414	20240523	143700	65917520	9660	9660	9660	9660	0
415	20240523	143600	65917520	9660	9660	9660	9660	0
416	20240523	143500	65917520	9660	9660	9660	9660	10
417	20240523	143400	65820920	9660	9660	9660	9660	0
418	20240523	143300	65820920	9660	9660	9660	9660	0
419	20240523	143200	65820920	9660	9660	9660	9660	11
420	20240523	143100	65714660	9660	9660	9660	9660	0
421	20240523	143000	65714660	9660	9660	9660	9660	0
422	20240523	142900	65714660	9660	9660	9660	9660	11
423	20240523	142800	65608400	9660	9660	9660	9660	0
424	20240523	142700	65608400	9660	9660	9660	9660	0
425	20240523	142600	65608400	9660	9660	9660	9660	10
426	20240523	142500	65511800	9660	9660	9660	9660	0
427	20240523	142400	65511800	9660	9660	9660	9660	0
428	20240523	142300	65511800	9660	9660	9660	9660	11
429	20240523	142200	65405540	9660	9660	9660	9660	0
430	20240523	142100	65405540	9660	9660	9660	9660	0
431	20240523	142000	65405540	9660	9660	9660	9660	11
432	20240523	141900	65299280	9660	9660	9660	9660	0
433	20240523	141800	65299280	9660	9660	9660	9660	0
434	20240523	141700	65299280	9660	9660	9660	9660	11
435	20240523	141600	65193020	9660	9660	9660	9660	0
436	20240523	141500	65193020	9660	9660	9660	9660	0
437	20240523	141400	65193020	9660	9660	9660	9660	10
438	20240523	141300	65096420	9660	9660	9660	9660	0
439	20240523	141200	65096420	9660	9660	9660	9660	0
440	20240523	141100	65096420	9660	9660	9660	9660	11
441	20240523	141000	64990160	9660	9660	9660	9660	0
442	20240523	140900	64990160	9660	9660	9660	9660	0
443	20240523	140800	64990160	9660	9660	9660	9660	11
444	20240523	140700	64883900	9660	9660	9660	9660	0
445	20240523	140600	64883900	9660	9660	9660	9660	11
446	20240523	140500	64777640	9660	9660	9660	9660	0
447	20240523	140400	64777640	9660	9660	9660	9660	0
448	20240523	140300	64777640	9660	9660	9660	9660	10
449	20240523	140200	64681040	9660	9660	9660	9660	0
450	20240523	140100	64681040	9660	9660	9660	9660	0
451	20240523	140000	64681040	9660	9660	9660	9660	11
452	20240523	135900	64574780	9660	9660	9660	9660	0
453	20240523	135800	64574780	9660	9660	9660	9660	0
454	20240523	135700	64574780	9660	9660	9660	9660	11
455	20240523	135600	64468520	9660	9660	9660	9660	0
456	20240523	135500	64468520	9660	9660	9660	9660	0
457	20240523	135400	64468520	9660	9660	9660	9660	10
458	20240523	135300	64371920	9660	9660	9660	9660	0
459	20240523	135200	64371920	9660	9660	9660	9660	0
460	20240523	135100	64371920	9660	9660	9660	9660	11
461	20240523	135000	64265660	9660	9660	9660	9660	0
462	20240523	134900	64265660	9660	9660	9660	9660	0
463	20240523	134800	64265660	9660	9660	9660	9660	11
464	20240523	134700	64159400	9660	9660	9660	9660	0
465	20240523	134600	64159400	9660	9660	9660	9660	0
466	20240523	134500	64159400	9660	9660	9660	9660	11
467	20240523	134400	64053140	9660	9660	9660	9660	0
468	20240523	134300	64053140	9660	9660	9660	9660	0
469	20240523	134200	64053140	9660	9660	9660	9660	10
470	20240523	134100	63956540	9660	9660	9660	9660	0
471	20240523	134000	63956540	9660	9660	9660	9660	0
472	20240523	133900	63956540	9660	9660	9660	9660	11
473	20240523	133800	63850280	9660	9660	9660	9660	0
474	20240523	133700	63850280	9660	9660	9660	9660	0
475	20240523	133600	63850280	9660	9660	9660	9660	11
476	20240523	133500	63744020	9660	9660	9660	9660	0
477	20240523	133400	63744020	9660	9660	9660	9660	0
478	20240523	133300	63744020	9660	9660	9660	9660	11
479	20240523	133200	63637760	9660	9660	9660	9660	0
480	20240523	133100	63637760	9660	9660	9660	9660	0
481	20240523	133000	63637760	9660	9660	9660	9660	10
482	20240523	132900	63541160	9660	9660	9660	9660	0
483	20240523	132800	63541160	9660	9660	9660	9660	0
484	20240523	132700	63541160	9660	9660	9660	9660	11
485	20240523	132600	63434900	9660	9660	9660	9660	0
486	20240523	132500	63434900	9660	9660	9660	9660	0
487	20240523	132400	63434900	9660	9660	9660	9660	11
488	20240523	132300	63328640	9660	9660	9660	9660	0
489	20240523	132200	63328640	9660	9660	9660	9660	0
490	20240523	132100	63328640	9660	9660	9660	9660	10
491	20240523	132000	63232040	9660	9660	9660	9660	0
492	20240523	131900	63232040	9660	9660	9660	9660	0
493	20240523	131800	63232040	9660	9660	9660	9660	11
494	20240523	131700	63125780	9660	9660	9660	9660	0
495	20240523	131600	63125780	9660	9660	9660	9660	0
496	20240523	131500	63125780	9660	9660	9660	9660	11
497	20240523	131400	63019520	9660	9660	9660	9660	0
498	20240523	131300	63019520	9660	9660	9660	9660	0
499	20240523	131200	63019520	9660	9660	9660	9660	11
500	20240523	131100	62913260	9660	9660	9660	9660	0
501	20240523	131000	62913260	9660	9660	9660	9660	0
502	20240523	130900	62913260	9660	9660	9660	9660	10
503	20240523	130800	62816660	9660	9660	9660	9660	20
504	20240523	130700	62623460	9660	9660	9660	9660	0
505	20240523	130600	62623460	9660	9660	9660	9660	11
506	20240523	130500	62517200	9660	9660	9660	9660	0
507	20240523	130400	62517200	9660	9660	9660	9660	0
508	20240523	130300	62517200	9660	9660	9660	9660	111
509	20240523	130200	61444940	9660	9660	9660	9660	0
510	20240523	130100	61444940	9660	9660	9660	9660	0
511	20240523	130000	61444940	9660	9660	9660	9660	11
512	20240523	125900	61338680	9660	9660	9660	9660	0
513	20240523	125800	61338680	9660	9660	9660	9660	0
514	20240523	125700	61338680	9660	9660	9660	9660	10
515	20240523	125600	61242080	9670	9670	9670	9670	0
516	20240523	125500	61242080	9670	9670	9670	9670	0
517	20240523	125400	61242080	9670	9660	9670	9660	21
518	20240523	125300	61039120	9660	9660	9660	9660	0
519	20240523	125200	61039120	9660	9660	9660	9660	0
520	20240523	125100	61039120	9660	9660	9660	9660	11
521	20240523	125000	60932860	9660	9660	9660	9660	0
522	20240523	124900	60932860	9660	9660	9660	9660	0
523	20240523	124800	60932860	9660	9660	9660	9660	10
524	20240523	124700	60836260	9660	9660	9660	9660	0
525	20240523	124600	60836260	9660	9660	9660	9660	0
526	20240523	124500	60836260	9660	9660	9660	9660	11
527	20240523	124400	60730000	9660	9660	9660	9660	0
528	20240523	124300	60730000	9660	9660	9660	9660	0
529	20240523	124200	60730000	9660	9660	9660	9660	11
530	20240523	124100	60623740	9660	9660	9660	9660	0
531	20240523	124000	60623740	9660	9660	9660	9660	0
532	20240523	123900	60623740	9660	9660	9660	9660	11
533	20240523	123800	60517480	9660	9660	9660	9660	0
534	20240523	123700	60517480	9660	9660	9660	9660	0
535	20240523	123600	60517480	9660	9660	9660	9660	10
536	20240523	123500	60420880	9660	9660	9660	9660	0
537	20240523	123400	60420880	9660	9660	9660	9660	0
538	20240523	123300	60420880	9660	9660	9660	9660	11
539	20240523	123200	60314620	9660	9660	9660	9660	0
540	20240523	123100	60314620	9660	9660	9660	9660	0
541	20240523	123000	60314620	9660	9660	9660	9660	11
542	20240523	122900	60208360	9660	9660	9660	9660	0
543	20240523	122800	60208360	9660	9660	9660	9660	0
544	20240523	122700	60208360	9660	9660	9660	9660	11
545	20240523	122600	60102100	9660	9660	9660	9660	0
546	20240523	122500	60102100	9660	9660	9660	9660	0
547	20240523	122400	60102100	9660	9660	9660	9660	10
548	20240523	122300	60005500	9660	9660	9660	9660	0
549	20240523	122200	60005500	9660	9660	9660	9660	0
550	20240523	122100	60005500	9660	9660	9660	9660	11
551	20240523	122000	59899240	9660	9660	9660	9660	0
552	20240523	121900	59899240	9660	9660	9660	9660	0
553	20240523	121800	59899240	9660	9660	9660	9660	11
554	20240523	121700	59792980	9660	9660	9660	9660	0
555	20240523	121600	59792980	9660	9660	9660	9660	0
556	20240523	121500	59792980	9660	9660	9660	9660	10
557	20240523	121400	59696380	9660	9660	9660	9660	0
558	20240523	121300	59696380	9660	9660	9660	9660	0
559	20240523	121200	59696380	9660	9660	9660	9660	11
560	20240523	121100	59590120	9660	9660	9660	9660	0
561	20240523	121000	59590120	9660	9660	9660	9660	0
562	20240523	120900	59590120	9660	9660	9660	9660	11
563	20240523	120800	59483860	9660	9660	9660	9660	52
564	20240523	120700	58981540	9660	9660	9660	9660	0
565	20240523	120600	58981540	9660	9660	9660	9660	11
566	20240523	120500	58875280	9660	9660	9660	9660	0
567	20240523	120400	58875280	9660	9660	9660	9660	0
568	20240523	120300	58875280	9660	9660	9660	9660	10
569	20240523	120200	58778680	9660	9660	9660	9660	0
570	20240523	120100	58778680	9660	9660	9660	9660	0
571	20240523	120000	58778680	9660	9660	9660	9660	11
572	20240523	115900	58672420	9660	9660	9660	9660	0
573	20240523	115800	58672420	9660	9660	9660	9660	0
574	20240523	115700	58672420	9660	9660	9660	9660	11
575	20240523	115600	58566160	9660	9660	9660	9660	0
576	20240523	115500	58566160	9660	9660	9660	9660	0
577	20240523	115400	58566160	9660	9670	9670	9660	88
578	20240523	115300	57715310	9670	9670	9670	9670	0
579	20240523	115200	57715310	9670	9670	9670	9670	0
580	20240523	115100	57715310	9670	9670	9670	9670	10
581	20240523	115000	57618610	9670	9670	9670	9670	0
582	20240523	114900	57618610	9670	9670	9670	9670	0
583	20240523	114800	57618610	9670	9670	9670	9670	11
584	20240523	114700	57512240	9670	9670	9670	9670	2
585	20240523	114600	57492900	9660	9660	9660	9660	0
586	20240523	114500	57492900	9660	9660	9660	9660	11
587	20240523	114400	57386640	9660	9660	9660	9660	0
588	20240523	114300	57386640	9660	9660	9660	9660	10
589	20240523	114200	57290040	9660	9660	9660	9660	0
590	20240523	114100	57290040	9660	9660	9660	9660	0
591	20240523	114000	57290040	9660	9660	9660	9660	11
592	20240523	113900	57183780	9660	9660	9660	9660	0
593	20240523	113800	57183780	9660	9660	9660	9660	0
594	20240523	113700	57183780	9660	9660	9660	9660	11
595	20240523	113600	57077520	9660	9660	9660	9660	0
596	20240523	113500	57077520	9660	9660	9660	9660	0
597	20240523	113400	57077520	9660	9660	9660	9660	11
598	20240523	113300	56971260	9660	9660	9660	9660	0
599	20240523	113200	56971260	9660	9660	9660	9660	0
600	20240523	113100	56971260	9660	9660	9660	9660	10
601	20240523	113000	56874660	9660	9660	9660	9660	0
602	20240523	112900	56874660	9660	9660	9660	9660	0
603	20240523	112800	56874660	9660	9660	9660	9660	11
604	20240523	112700	56768400	9660	9660	9660	9660	0
605	20240523	112600	56768400	9660	9660	9660	9660	0
606	20240523	112500	56768400	9660	9660	9660	9660	11
607	20240523	112400	56662140	9660	9660	9660	9660	0
608	20240523	112300	56662140	9660	9660	9660	9660	0
609	20240523	112200	56662140	9660	9660	9660	9660	11
610	20240523	112100	56555880	9660	9660	9660	9660	0
611	20240523	112000	56555880	9660	9660	9660	9660	0
612	20240523	111900	56555880	9660	9660	9660	9660	10
613	20240523	111800	56459280	9660	9660	9660	9660	0
614	20240523	111700	56459280	9660	9660	9660	9660	0
615	20240523	111600	56459280	9660	9660	9660	9660	11
616	20240523	111500	56353020	9660	9660	9660	9660	0
617	20240523	111400	56353020	9660	9660	9660	9660	0
618	20240523	111300	56353020	9660	9660	9660	9660	11
619	20240523	111200	56246760	9660	9660	9660	9660	0
620	20240523	111100	56246760	9660	9660	9660	9660	0
621	20240523	111000	56246760	9660	9660	9660	9660	10
622	20240523	110900	56150160	9660	9660	9660	9660	0
623	20240523	110800	56150160	9660	9660	9660	9660	10
624	20240523	110700	56053560	9660	9660	9660	9660	11
625	20240523	110600	55947300	9660	9660	9660	9660	0
626	20240523	110500	55947300	9660	9660	9660	9660	0
627	20240523	110400	55947300	9660	9660	9660	9660	11
628	20240523	110300	55841040	9660	9660	9660	9660	0
629	20240523	110200	55841040	9660	9660	9660	9660	0
630	20240523	110100	55841040	9660	9660	9660	9660	21
631	20240523	110000	55638180	9660	9660	9660	9660	0
632	20240523	105900	55638180	9660	9660	9660	9660	0
633	20240523	105800	55638180	9660	9660	9660	9660	110
634	20240523	105700	54575580	9670	9670	9670	9670	1
635	20240523	105600	54565910	9670	9670	9670	9670	0
636	20240523	105500	54565910	9670	9670	9670	9670	0
637	20240523	105400	54565910	9670	9670	9670	9670	0
638	20240523	105300	54565910	9670	9670	9670	9670	1
639	20240523	105200	54556240	9660	9660	9660	9660	11
640	20240523	105100	54449980	9660	9660	9660	9660	0
641	20240523	105000	54449980	9660	9660	9660	9660	0
642	20240523	104900	54449980	9660	9660	9660	9660	11
643	20240523	104800	54343720	9660	9660	9660	9660	0
644	20240523	104700	54343720	9660	9660	9660	9660	0
645	20240523	104600	54343720	9660	9660	9660	9660	10
646	20240523	104500	54247120	9660	9660	9660	9660	0
647	20240523	104400	54247120	9660	9660	9660	9660	0
648	20240523	104300	54247120	9660	9660	9660	9660	11
649	20240523	104200	54140860	9660	9660	9660	9660	0
650	20240523	104100	54140860	9660	9660	9660	9660	0
651	20240523	104000	54140860	9660	9660	9660	9660	11
652	20240523	103900	54034600	9660	9660	9660	9660	0
653	20240523	103800	54034600	9660	9660	9660	9660	0
654	20240523	103700	54034600	9660	9660	9660	9660	10
655	20240523	103600	53938000	9660	9660	9660	9660	0
656	20240523	103500	53938000	9660	9660	9660	9660	0
657	20240523	103400	53938000	9660	9660	9660	9660	11
658	20240523	103300	53831740	9660	9660	9660	9660	0
659	20240523	103200	53831740	9660	9660	9660	9660	0
660	20240523	103100	53831740	9660	9660	9660	9660	11
661	20240523	103000	53725480	9660	9660	9660	9660	0
662	20240523	102900	53725480	9660	9660	9660	9660	0
663	20240523	102800	53725480	9660	9660	9660	9660	11
664	20240523	102700	53619220	9660	9660	9660	9660	0
665	20240523	102600	53619220	9660	9660	9660	9660	0
666	20240523	102500	53619220	9660	9660	9660	9660	10
667	20240523	102400	53522620	9660	9660	9660	9660	0
668	20240523	102300	53522620	9660	9660	9660	9660	0
669	20240523	102200	53522620	9660	9660	9660	9660	11
670	20240523	102100	53416360	9660	9660	9660	9660	0
671	20240523	102000	53416360	9660	9660	9660	9660	0
672	20240523	101900	53416360	9660	9660	9660	9660	11
673	20240523	101800	53310100	9660	9660	9660	9660	0
674	20240523	101700	53310100	9660	9660	9660	9660	0
675	20240523	101600	53310100	9660	9660	9660	9660	11
676	20240523	101500	53203840	9660	9660	9660	9660	0
677	20240523	101400	53203840	9660	9660	9660	9660	0
678	20240523	101300	53203840	9660	9660	9660	9660	10
679	20240523	101200	53107240	9660	9660	9660	9660	0
680	20240523	101100	53107240	9660	9660	9660	9660	0
681	20240523	101000	53107240	9660	9660	9660	9660	11
682	20240523	100900	53000980	9660	9660	9660	9660	0
683	20240523	100800	53000980	9660	9660	9660	9660	0
684	20240523	100700	53000980	9660	9670	9670	9660	21
685	20240523	100600	52798020	9660	9660	9660	9660	0
686	20240523	100500	52798020	9660	9660	9660	9660	0
687	20240523	100400	52798020	9660	9660	9660	9660	10
688	20240523	100300	52701420	9660	9660	9660	9660	0
689	20240523	100200	52701420	9660	9660	9660	9660	0
690	20240523	100100	52701420	9660	9660	9660	9660	66
691	20240523	100000	52063860	9650	9650	9650	9650	0
692	20240523	095900	52063860	9650	9650	9650	9650	0
693	20240523	095800	52063860	9650	9650	9650	9650	11
694	20240523	095700	51957710	9650	9650	9650	9650	0
695	20240523	095600	51957710	9650	9650	9650	9650	0
696	20240523	095500	51957710	9650	9650	9650	9650	11
697	20240523	095400	51851560	9650	9650	9650	9650	0
698	20240523	095300	51851560	9650	9650	9650	9650	0
699	20240523	095200	51851560	9650	9650	9650	9650	10
700	20240523	095100	51755060	9660	9660	9660	9660	244
701	20240523	095000	49398020	9650	9650	9650	9650	0
702	20240523	094900	49398020	9650	9650	9650	9650	11
703	20240523	094800	49291870	9660	9660	9660	9660	600
704	20240523	094700	43495870	9650	9650	9650	9650	0
705	20240523	094600	43495870	9650	9650	9650	9650	11
706	20240523	094500	43389720	9650	9650	9650	9650	0
707	20240523	094400	43389720	9650	9650	9650	9650	161
708	20240523	094300	41836070	9650	9650	9650	9650	11
709	20240523	094200	41729920	9650	9650	9650	9650	165
710	20240523	094100	40137670	9650	9650	9650	9650	0
711	20240523	094000	40137670	9650	9660	9660	9650	2112
712	20240523	093900	19735850	9660	9660	9660	9660	0
713	20240523	093800	19735850	9660	9660	9660	9660	0
714	20240523	093700	19735850	9660	9660	9660	9660	11
715	20240523	093600	19629590	9670	9670	9670	9670	1
716	20240523	093500	19619920	9670	9670	9670	9670	0
717	20240523	093400	19619920	9670	9660	9670	9660	1951
718	20240523	093300	753860	9670	9670	9670	9670	2
719	20240523	093200	734520	9670	9670	9670	9670	1
720	20240523	093100	724850	9660	9660	9660	9660	10
721	20240523	093000	628250	9660	9660	9660	9660	0
722	20240523	092900	628250	9660	9660	9660	9660	0
723	20240523	092800	628250	9660	9660	9660	9660	11
724	20240523	092700	521990	9660	9660	9660	9660	0
725	20240523	092600	521990	9660	9660	9660	9660	0
726	20240523	092500	521990	9660	9660	9660	9660	11
727	20240523	092400	415730	9660	9660	9660	9660	0
728	20240523	092300	415730	9660	9660	9660	9660	0
729	20240523	092200	415730	9660	9660	9660	9660	11
730	20240523	092100	309470	9670	9670	9670	9670	0
731	20240523	092000	309470	9670	9670	9670	9670	0
732	20240523	091900	309470	9670	9670	9670	9670	0
733	20240523	091800	309470	9670	9670	9670	9670	0
734	20240523	091700	309470	9670	9670	9670	9670	0
735	20240523	091600	309470	9670	9670	9670	9670	0
736	20240523	091500	309470	9670	9670	9670	9670	0
737	20240523	091400	309470	9670	9670	9670	9670	0
738	20240523	091300	309470	9670	9670	9670	9670	0
739	20240523	091200	309470	9670	9670	9670	9670	26
740	20240523	091100	58050	9670	9670	9670	9670	0
741	20240523	091000	58050	9670	9670	9670	9670	0
742	20240523	090900	58050	9670	9670	9670	9670	4
743	20240523	090800	19370	9680	9680	9680	9680	0
744	20240523	090700	19370	9680	9680	9680	9680	0
745	20240523	090600	19370	9680	9680	9680	9680	0
746	20240523	090500	19370	9680	9680	9680	9680	1
747	20240523	090400	9690	9690	9690	9690	9690	0
748	20240523	090300	9690	9690	9690	9690	9690	0
749	20240523	090200	9690	9690	9690	9690	9690	0
750	20240523	090100	9690	9690	9690	9690	9690	0
751	20240523	090000	9690	9690	9690	9690	9690	1