KissMeData/308170/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	210200	43233910	9150	9150	9150	9150	63
3	20240521	210100	43233910	9150	9150	9150	9150	0
4	20240521	210000	43233910	9150	9150	9150	9150	0
5	20240521	205900	43233910	9150	9150	9150	9150	0
6	20240521	205800	43233910	9150	9150	9150	9150	0
7	20240521	205700	43233910	9150	9150	9150	9150	0
8	20240521	205600	43233910	9150	9150	9150	9150	0
9	20240521	205500	43233910	9150	9150	9150	9150	0
10	20240521	205400	43233910	9150	9150	9150	9150	0
11	20240521	205300	43233910	9150	9150	9150	9150	0
12	20240521	205200	43233910	9150	9150	9150	9150	0
13	20240521	205100	43233910	9150	9150	9150	9150	0
14	20240521	205000	43233910	9150	9150	9150	9150	0
15	20240521	204900	43233910	9150	9150	9150	9150	0
16	20240521	204800	43233910	9150	9150	9150	9150	0
17	20240521	204700	43233910	9150	9150	9150	9150	0
18	20240521	204600	43233910	9150	9150	9150	9150	0
19	20240521	204500	43233910	9150	9150	9150	9150	0
20	20240521	204400	43233910	9150	9150	9150	9150	0
21	20240521	204300	43233910	9150	9150	9150	9150	0
22	20240521	204200	43233910	9150	9150	9150	9150	0
23	20240521	204100	43233910	9150	9150	9150	9150	0
24	20240521	204000	43233910	9150	9150	9150	9150	0
25	20240521	203900	43233910	9150	9150	9150	9150	0
26	20240521	203800	43233910	9150	9150	9150	9150	0
27	20240521	203700	43233910	9150	9150	9150	9150	0
28	20240521	203600	43233910	9150	9150	9150	9150	0
29	20240521	203500	43233910	9150	9150	9150	9150	0
30	20240521	203400	43233910	9150	9150	9150	9150	0
31	20240521	203300	43233910	9150	9150	9150	9150	0
32	20240521	203200	43233910	9150	9150	9150	9150	63
33	20240521	203100	43233910	9150	9150	9150	9150	0
34	20240521	203000	43233910	9150	9150	9150	9150	0
35	20240521	202900	43233910	9150	9150	9150	9150	0
36	20240521	202800	43233910	9150	9150	9150	9150	0
37	20240521	202700	43233910	9150	9150	9150	9150	0
38	20240521	202600	43233910	9150	9150	9150	9150	0
39	20240521	202500	43233910	9150	9150	9150	9150	0
40	20240521	202400	43233910	9150	9150	9150	9150	0
41	20240521	202300	43233910	9150	9150	9150	9150	0
42	20240521	202200	43233910	9150	9150	9150	9150	0
43	20240521	202100	43233910	9150	9150	9150	9150	0
44	20240521	202000	43233910	9150	9150	9150	9150	0
45	20240521	201900	43233910	9150	9150	9150	9150	0
46	20240521	201800	43233910	9150	9150	9150	9150	0
47	20240521	201700	43233910	9150	9150	9150	9150	0
48	20240521	201600	43233910	9150	9150	9150	9150	0
49	20240521	201500	43233910	9150	9150	9150	9150	0
50	20240521	201400	43233910	9150	9150	9150	9150	0
51	20240521	201300	43233910	9150	9150	9150	9150	0
52	20240521	201200	43233910	9150	9150	9150	9150	0
53	20240521	201100	43233910	9150	9150	9150	9150	0
54	20240521	201000	43233910	9150	9150	9150	9150	0
55	20240521	200900	43233910	9150	9150	9150	9150	0
56	20240521	200800	43233910	9150	9150	9150	9150	0
57	20240521	200700	43233910	9150	9150	9150	9150	0
58	20240521	200600	43233910	9150	9150	9150	9150	0
59	20240521	200500	43233910	9150	9150	9150	9150	0
60	20240521	200400	43233910	9150	9150	9150	9150	0
61	20240521	200300	43233910	9150	9150	9150	9150	0
62	20240521	200200	43233910	9150	9150	9150	9150	63
63	20240521	200100	43233910	9150	9150	9150	9150	0
64	20240521	200000	43233910	9150	9150	9150	9150	0
65	20240521	195900	43233910	9150	9150	9150	9150	0
66	20240521	195800	43233910	9150	9150	9150	9150	0
67	20240521	195700	43233910	9150	9150	9150	9150	0
68	20240521	195600	43233910	9150	9150	9150	9150	0
69	20240521	195500	43233910	9150	9150	9150	9150	0
70	20240521	195400	43233910	9150	9150	9150	9150	0
71	20240521	195300	43233910	9150	9150	9150	9150	0
72	20240521	195200	43233910	9150	9150	9150	9150	0
73	20240521	195100	43233910	9150	9150	9150	9150	0
74	20240521	195000	43233910	9150	9150	9150	9150	0
75	20240521	194900	43233910	9150	9150	9150	9150	0
76	20240521	194800	43233910	9150	9150	9150	9150	0
77	20240521	194700	43233910	9150	9150	9150	9150	0
78	20240521	194600	43233910	9150	9150	9150	9150	0
79	20240521	194500	43233910	9150	9150	9150	9150	0
80	20240521	194400	43233910	9150	9150	9150	9150	0
81	20240521	194300	43233910	9150	9150	9150	9150	0
82	20240521	194200	43233910	9150	9150	9150	9150	0
83	20240521	194100	43233910	9150	9150	9150	9150	0
84	20240521	194000	43233910	9150	9150	9150	9150	0
85	20240521	193900	43233910	9150	9150	9150	9150	0
86	20240521	193800	43233910	9150	9150	9150	9150	0
87	20240521	193700	43233910	9150	9150	9150	9150	0
88	20240521	193600	43233910	9150	9150	9150	9150	0
89	20240521	193500	43233910	9150	9150	9150	9150	0
90	20240521	193400	43233910	9150	9150	9150	9150	0
91	20240521	193300	43233910	9150	9150	9150	9150	0
92	20240521	193200	43233910	9150	9150	9150	9150	63
93	20240521	193100	43233910	9150	9150	9150	9150	0
94	20240521	193000	43233910	9150	9150	9150	9150	0
95	20240521	192900	43233910	9150	9150	9150	9150	0
96	20240521	192800	43233910	9150	9150	9150	9150	0
97	20240521	192700	43233910	9150	9150	9150	9150	0
98	20240521	192600	43233910	9150	9150	9150	9150	0
99	20240521	192500	43233910	9150	9150	9150	9150	0
100	20240521	192400	43233910	9150	9150	9150	9150	0
101	20240521	192300	43233910	9150	9150	9150	9150	0
102	20240521	192200	43233910	9150	9150	9150	9150	0
103	20240521	192100	43233910	9150	9150	9150	9150	0
104	20240521	192000	43233910	9150	9150	9150	9150	0
105	20240521	191900	43233910	9150	9150	9150	9150	0
106	20240521	191800	43233910	9150	9150	9150	9150	0
107	20240521	191700	43233910	9150	9150	9150	9150	0
108	20240521	191600	43233910	9150	9150	9150	9150	0
109	20240521	191500	43233910	9150	9150	9150	9150	0
110	20240521	191400	43233910	9150	9150	9150	9150	0
111	20240521	191300	43233910	9150	9150	9150	9150	0
112	20240521	191200	43233910	9150	9150	9150	9150	0
113	20240521	191100	43233910	9150	9150	9150	9150	0
114	20240521	191000	43233910	9150	9150	9150	9150	0
115	20240521	190900	43233910	9150	9150	9150	9150	0
116	20240521	190800	43233910	9150	9150	9150	9150	0
117	20240521	190700	43233910	9150	9150	9150	9150	0
118	20240521	190600	43233910	9150	9150	9150	9150	0
119	20240521	190500	43233910	9150	9150	9150	9150	0
120	20240521	190400	43233910	9150	9150	9150	9150	0
121	20240521	190300	43233910	9150	9150	9150	9150	0
122	20240521	190200	43233910	9150	9150	9150	9150	63
123	20240521	190100	43233910	9150	9150	9150	9150	0
124	20240521	190000	43233910	9150	9150	9150	9150	0
125	20240521	185900	43233910	9150	9150	9150	9150	0
126	20240521	185800	43233910	9150	9150	9150	9150	0
127	20240521	185700	43233910	9150	9150	9150	9150	0
128	20240521	185600	43233910	9150	9150	9150	9150	0
129	20240521	185500	43233910	9150	9150	9150	9150	0
130	20240521	185400	43233910	9150	9150	9150	9150	0
131	20240521	185300	43233910	9150	9150	9150	9150	0
132	20240521	185200	43233910	9150	9150	9150	9150	0
133	20240521	185100	43233910	9150	9150	9150	9150	0
134	20240521	185000	43233910	9150	9150	9150	9150	0
135	20240521	184900	43233910	9150	9150	9150	9150	0
136	20240521	184800	43233910	9150	9150	9150	9150	0
137	20240521	184700	43233910	9150	9150	9150	9150	0
138	20240521	184600	43233910	9150	9150	9150	9150	0
139	20240521	184500	43233910	9150	9150	9150	9150	0
140	20240521	184400	43233910	9150	9150	9150	9150	0
141	20240521	184300	43233910	9150	9150	9150	9150	0
142	20240521	184200	43233910	9150	9150	9150	9150	0
143	20240521	184100	43233910	9150	9150	9150	9150	0
144	20240521	184000	43233910	9150	9150	9150	9150	0
145	20240521	183900	43233910	9150	9150	9150	9150	0
146	20240521	183800	43233910	9150	9150	9150	9150	0
147	20240521	183700	43233910	9150	9150	9150	9150	0
148	20240521	183600	43233910	9150	9150	9150	9150	0
149	20240521	183500	43233910	9150	9150	9150	9150	0
150	20240521	183400	43233910	9150	9150	9150	9150	0
151	20240521	183300	43233910	9150	9150	9150	9150	0
152	20240521	183200	43233910	9150	9150	9150	9150	63
153	20240521	183100	43233910	9150	9150	9150	9150	0
154	20240521	183000	43233910	9150	9150	9150	9150	0
155	20240521	182900	43233910	9150	9150	9150	9150	0
156	20240521	182800	43233910	9150	9150	9150	9150	0
157	20240521	182700	43233910	9150	9150	9150	9150	0
158	20240521	182600	43233910	9150	9150	9150	9150	0
159	20240521	182500	43233910	9150	9150	9150	9150	0
160	20240521	182400	43233910	9150	9150	9150	9150	0
161	20240521	182300	43233910	9150	9150	9150	9150	0
162	20240521	182200	43233910	9150	9150	9150	9150	0
163	20240521	182100	43233910	9150	9150	9150	9150	0
164	20240521	182000	43233910	9150	9150	9150	9150	0
165	20240521	181900	43233910	9150	9150	9150	9150	0
166	20240521	181800	43233910	9150	9150	9150	9150	0
167	20240521	181700	43233910	9150	9150	9150	9150	0
168	20240521	181600	43233910	9150	9150	9150	9150	0
169	20240521	181500	43233910	9150	9150	9150	9150	0
170	20240521	181400	43233910	9150	9150	9150	9150	0
171	20240521	181300	43233910	9150	9150	9150	9150	0
172	20240521	181200	43233910	9150	9150	9150	9150	0
173	20240521	181100	43233910	9150	9150	9150	9150	0
174	20240521	181000	43233910	9150	9150	9150	9150	0
175	20240521	180900	43233910	9150	9150	9150	9150	0
176	20240521	180800	43233910	9150	9150	9150	9150	0
177	20240521	180700	43233910	9150	9150	9150	9150	0
178	20240521	180600	43233910	9150	9150	9150	9150	0
179	20240521	180500	43233910	9150	9150	9150	9150	0
180	20240521	180400	43233910	9150	9150	9150	9150	0
181	20240521	180300	43233910	9150	9150	9150	9150	0
182	20240521	180200	43233910	9150	9150	9150	9150	63
183	20240521	180100	43233910	9150	9150	9150	9150	0
184	20240521	180000	43233910	9150	9150	9150	9150	0
185	20240521	175900	43233910	9150	9150	9150	9150	0
186	20240521	175800	43233910	9150	9150	9150	9150	0
187	20240521	175700	43233910	9150	9150	9150	9150	0
188	20240521	175600	43233910	9150	9150	9150	9150	0
189	20240521	175500	43233910	9150	9150	9150	9150	0
190	20240521	175400	43233910	9150	9150	9150	9150	0
191	20240521	175300	43233910	9150	9150	9150	9150	0
192	20240521	175200	43233910	9150	9150	9150	9150	0
193	20240521	175100	43233910	9150	9150	9150	9150	0
194	20240521	175000	43233910	9150	9150	9150	9150	0
195	20240521	174900	43233910	9150	9150	9150	9150	0
196	20240521	174800	43233910	9150	9150	9150	9150	0
197	20240521	174700	43233910	9150	9150	9150	9150	0
198	20240521	174600	43233910	9150	9150	9150	9150	0
199	20240521	174500	43233910	9150	9150	9150	9150	0
200	20240521	174400	43233910	9150	9150	9150	9150	0
201	20240521	174300	43233910	9150	9150	9150	9150	0
202	20240521	174200	43233910	9150	9150	9150	9150	0
203	20240521	174100	43233910	9150	9150	9150	9150	0
204	20240521	174000	43233910	9150	9150	9150	9150	0
205	20240521	173900	43233910	9150	9150	9150	9150	0
206	20240521	173800	43233910	9150	9150	9150	9150	0
207	20240521	173700	43233910	9150	9150	9150	9150	0
208	20240521	173600	43233910	9150	9150	9150	9150	0
209	20240521	173500	43233910	9150	9150	9150	9150	0
210	20240521	173400	43233910	9150	9150	9150	9150	0
211	20240521	173300	43233910	9150	9150	9150	9150	0
212	20240521	173200	43233910	9150	9150	9150	9150	63
213	20240521	173100	43233910	9150	9150	9150	9150	0
214	20240521	173000	43233910	9150	9150	9150	9150	0
215	20240521	172900	43233910	9150	9150	9150	9150	0
216	20240521	172800	43233910	9150	9150	9150	9150	0
217	20240521	172700	43233910	9150	9150	9150	9150	0
218	20240521	172600	43233910	9150	9150	9150	9150	0
219	20240521	172500	43233910	9150	9150	9150	9150	0
220	20240521	172400	43233910	9150	9150	9150	9150	0
221	20240521	172300	43233910	9150	9150	9150	9150	0
222	20240521	172200	43233910	9150	9150	9150	9150	0
223	20240521	172100	43233910	9150	9150	9150	9150	0
224	20240521	172000	43233910	9150	9150	9150	9150	0
225	20240521	171900	43233910	9150	9150	9150	9150	0
226	20240521	171800	43233910	9150	9150	9150	9150	0
227	20240521	171700	43233910	9150	9150	9150	9150	0
228	20240521	171600	43233910	9150	9150	9150	9150	0
229	20240521	171500	43233910	9150	9150	9150	9150	0
230	20240521	171400	43233910	9150	9150	9150	9150	0
231	20240521	171300	43233910	9150	9150	9150	9150	0
232	20240521	171200	43233910	9150	9150	9150	9150	0
233	20240521	171100	43233910	9150	9150	9150	9150	0
234	20240521	171000	43233910	9150	9150	9150	9150	0
235	20240521	170900	43233910	9150	9150	9150	9150	0
236	20240521	170800	43233910	9150	9150	9150	9150	0
237	20240521	170700	43233910	9150	9150	9150	9150	0
238	20240521	170600	43233910	9150	9150	9150	9150	0
239	20240521	170500	43233910	9150	9150	9150	9150	0
240	20240521	170400	43233910	9150	9150	9150	9150	0
241	20240521	170300	43233910	9150	9150	9150	9150	0
242	20240521	170200	43233910	9150	9150	9150	9150	63
243	20240521	170100	43233910	9150	9150	9150	9150	0
244	20240521	170000	43233910	9150	9150	9150	9150	0
245	20240521	165900	43233910	9150	9150	9150	9150	0
246	20240521	165800	43233910	9150	9150	9150	9150	0
247	20240521	165700	43233910	9150	9150	9150	9150	0
248	20240521	165600	43233910	9150	9150	9150	9150	0
249	20240521	165500	43233910	9150	9150	9150	9150	0
250	20240521	165400	43233910	9150	9150	9150	9150	0
251	20240521	165300	43233910	9150	9150	9150	9150	0
252	20240521	165200	43233910	9150	9150	9150	9150	0
253	20240521	165100	43233910	9150	9150	9150	9150	0
254	20240521	165000	43233910	9150	9150	9150	9150	0
255	20240521	164900	43233910	9150	9150	9150	9150	0
256	20240521	164800	43233910	9150	9150	9150	9150	0
257	20240521	164700	43233910	9150	9150	9150	9150	0
258	20240521	164600	43233910	9150	9150	9150	9150	0
259	20240521	164500	43233910	9150	9150	9150	9150	0
260	20240521	164400	43233910	9150	9150	9150	9150	0
261	20240521	164300	43233910	9150	9150	9150	9150	0
262	20240521	164200	43233910	9150	9150	9150	9150	0
263	20240521	164100	43233910	9150	9150	9150	9150	0
264	20240521	164000	43233910	9150	9150	9150	9150	0
265	20240521	163900	43233910	9150	9150	9150	9150	0
266	20240521	163800	43233910	9150	9150	9150	9150	0
267	20240521	163700	43233910	9150	9150	9150	9150	0
268	20240521	163600	43233910	9150	9150	9150	9150	0
269	20240521	163500	43233910	9150	9150	9150	9150	0
270	20240521	163400	43233910	9150	9150	9150	9150	0
271	20240521	163300	43233910	9150	9150	9150	9150	0
272	20240521	163200	43233910	9150	9150	9150	9150	63
273	20240521	163100	43233910	9150	9150	9150	9150	0
274	20240521	163000	43233910	9150	9150	9150	9150	0
275	20240521	162900	43233910	9150	9150	9150	9150	0
276	20240521	162800	43233910	9150	9150	9150	9150	0
277	20240521	162700	43233910	9150	9150	9150	9150	0
278	20240521	162600	43233910	9150	9150	9150	9150	0
279	20240521	162500	43233910	9150	9150	9150	9150	0
280	20240521	162400	43233910	9150	9150	9150	9150	0
281	20240521	162300	43233910	9150	9150	9150	9150	0
282	20240521	162200	43233910	9150	9150	9150	9150	0
283	20240521	162100	43233910	9150	9150	9150	9150	0
284	20240521	162000	43233910	9150	9150	9150	9150	0
285	20240521	161900	43233910	9150	9150	9150	9150	0
286	20240521	161800	43233910	9150	9150	9150	9150	0
287	20240521	161700	43233910	9150	9150	9150	9150	0
288	20240521	161600	43233910	9150	9150	9150	9150	0
289	20240521	161500	43233910	9150	9150	9150	9150	0
290	20240521	161400	43233910	9150	9150	9150	9150	0
291	20240521	161300	43233910	9150	9150	9150	9150	0
292	20240521	161200	43233910	9150	9150	9150	9150	0
293	20240521	161100	43233910	9150	9150	9150	9150	0
294	20240521	161000	43233910	9150	9150	9150	9150	0
295	20240521	160900	43233910	9150	9150	9150	9150	0
296	20240521	160800	43233910	9150	9150	9150	9150	0
297	20240521	160700	43233910	9150	9150	9150	9150	0
298	20240521	160600	43233910	9150	9150	9150	9150	0
299	20240521	160500	43233910	9150	9150	9150	9150	0
300	20240521	160400	43233910	9150	9150	9150	9150	0
301	20240521	160300	43233910	9150	9150	9150	9150	0
302	20240521	160200	43233910	9150	9150	9150	9150	63
303	20240521	160100	43233910	9150	9150	9150	9150	0
304	20240521	160000	43233910	9150	9150	9150	9150	0
305	20240521	155900	43233910	9150	9150	9150	9150	0
306	20240521	155800	43233910	9150	9150	9150	9150	0
307	20240521	155700	43233910	9150	9150	9150	9150	0
308	20240521	155600	43233910	9150	9150	9150	9150	0
309	20240521	155500	43233910	9150	9150	9150	9150	0
310	20240521	155400	43233910	9150	9150	9150	9150	0
311	20240521	155300	43233910	9150	9150	9150	9150	0
312	20240521	155200	43233910	9150	9150	9150	9150	0
313	20240521	155100	43233910	9150	9150	9150	9150	0
314	20240521	155000	43233910	9150	9150	9150	9150	0
315	20240521	154900	43233910	9150	9150	9150	9150	0
316	20240521	154800	43233910	9150	9150	9150	9150	0
317	20240521	154700	43233910	9150	9150	9150	9150	0
318	20240521	154600	43233910	9150	9150	9150	9150	0
319	20240521	154500	43233910	9150	9150	9150	9150	0
320	20240521	154400	43233910	9150	9150	9150	9150	0
321	20240521	154300	43233910	9150	9150	9150	9150	0
322	20240521	154200	43233910	9150	9150	9150	9150	0
323	20240521	154100	43233910	9150	9150	9150	9150	0
324	20240521	154000	43233910	9150	9150	9150	9150	0
325	20240521	153900	43233910	9150	9150	9150	9150	0
326	20240521	153800	43233910	9150	9150	9150	9150	0
327	20240521	153700	43233910	9150	9150	9150	9150	0
328	20240521	153600	43233910	9150	9150	9150	9150	0
329	20240521	153500	43233910	9150	9150	9150	9150	0
330	20240521	153400	43233910	9150	9150	9150	9150	0
331	20240521	153300	43233910	9150	9150	9150	9150	0
332	20240521	153200	43233910	9150	9150	9150	9150	63
333	20240521	153100	43233910	9150	9150	9150	9150	0
334	20240521	153000	43233910	9150	9150	9150	9150	63
335	20240521	152900	42657460	9130	9130	9130	9130	0
336	20240521	152800	42657460	9130	9130	9130	9130	0
337	20240521	152700	42657460	9130	9130	9130	9130	0
338	20240521	152600	42657460	9130	9130	9130	9130	0
339	20240521	152500	42657460	9130	9130	9130	9130	0
340	20240521	152400	42657460	9130	9130	9130	9130	0
341	20240521	152300	42657460	9130	9130	9130	9130	0
342	20240521	152200	42657460	9130	9130	9130	9130	0
343	20240521	152100	42657460	9130	9130	9130	9130	0
344	20240521	152000	42657460	9130	9130	9130	9130	0
345	20240521	151900	42657460	9130	9130	9130	9130	0
346	20240521	151800	42657460	9130	9130	9130	9130	6
347	20240521	151700	42602680	9130	9130	9130	9120	8
348	20240521	151600	42529650	9130	9130	9130	9130	6
349	20240521	151500	42474870	9080	9120	9130	9080	12
350	20240521	151400	42365530	9120	9120	9120	9120	1
351	20240521	151300	42356410	9120	9120	9120	9120	4
352	20240521	151200	42319930	9120	9120	9120	9120	1
353	20240521	151100	42310810	9120	9120	9120	9120	0
354	20240521	151000	42310810	9120	9120	9120	9120	2
355	20240521	150900	42292570	9080	9080	9080	9080	0
356	20240521	150800	42292570	9080	9080	9080	9080	0
357	20240521	150700	42292570	9080	9120	9120	9080	32
358	20240521	150600	42001580	9130	9130	9130	9130	0
359	20240521	150500	42001580	9130	9130	9130	9130	0
360	20240521	150400	42001580	9130	9130	9130	9130	0
361	20240521	150300	42001580	9130	9130	9130	9130	0
362	20240521	150200	42001580	9130	9130	9130	9130	4
363	20240521	150100	41965060	9130	9130	9130	9130	0
364	20240521	150000	41965060	9130	9130	9130	9130	0
365	20240521	145900	41965060	9130	9130	9130	9130	0
366	20240521	145800	41965060	9130	9130	9130	9130	81
367	20240521	145700	41225530	9120	9120	9120	9120	1
368	20240521	145600	41216410	9120	9120	9120	9120	0
369	20240521	145500	41216410	9120	9120	9120	9120	0
370	20240521	145400	41216410	9120	9120	9120	9120	0
371	20240521	145300	41216410	9120	9120	9120	9120	85
372	20240521	145200	40441210	9090	9090	9090	9090	0
373	20240521	145100	40441210	9090	9090	9090	9090	0
374	20240521	145000	40441210	9090	9090	9090	9090	0
375	20240521	144900	40441210	9090	9090	9090	9090	0
376	20240521	144800	40441210	9090	9090	9090	9090	0
377	20240521	144700	40441210	9090	9090	9090	9090	0
378	20240521	144600	40441210	9090	9090	9090	9090	0
379	20240521	144500	40441210	9090	9090	9090	9090	0
380	20240521	144400	40441210	9090	9090	9090	9090	0
381	20240521	144300	40441210	9090	9090	9090	9090	0
382	20240521	144200	40441210	9090	9090	9090	9090	0
383	20240521	144100	40441210	9090	9090	9090	9090	0
384	20240521	144000	40441210	9090	9090	9090	9090	0
385	20240521	143900	40441210	9090	9090	9090	9090	0
386	20240521	143800	40441210	9090	9090	9090	9090	100
387	20240521	143700	39532210	9090	9090	9090	9090	0
388	20240521	143600	39532210	9090	9090	9090	9090	0
389	20240521	143500	39532210	9090	9090	9090	9090	0
390	20240521	143400	39532210	9090	9090	9090	9090	0
391	20240521	143300	39532210	9090	9090	9090	9090	0
392	20240521	143200	39532210	9090	9090	9090	9090	0
393	20240521	143100	39532210	9090	9090	9090	9090	0
394	20240521	143000	39532210	9090	9090	9090	9090	0
395	20240521	142900	39532210	9090	9090	9090	9090	0
396	20240521	142800	39532210	9090	9090	9090	9090	1
397	20240521	142700	39523120	9090	9090	9090	9090	0
398	20240521	142600	39523120	9090	9090	9090	9090	0
399	20240521	142500	39523120	9090	9090	9090	9090	0
400	20240521	142400	39523120	9090	9090	9090	9090	1
401	20240521	142300	39514030	9090	9090	9090	9090	0
402	20240521	142200	39514030	9090	9090	9090	9090	0
403	20240521	142100	39514030	9090	9090	9090	9090	0
404	20240521	142000	39514030	9090	9090	9090	9090	0
405	20240521	141900	39514030	9090	9090	9090	9090	0
406	20240521	141800	39514030	9090	9090	9090	9090	0
407	20240521	141700	39514030	9090	9090	9090	9090	0
408	20240521	141600	39514030	9090	9090	9090	9090	0
409	20240521	141500	39514030	9090	9090	9090	9090	0
410	20240521	141400	39514030	9090	9090	9090	9090	0
411	20240521	141300	39514030	9090	9090	9090	9090	0
412	20240521	141200	39514030	9090	9090	9090	9090	0
413	20240521	141100	39514030	9090	9090	9090	9090	1
414	20240521	141000	39504940	9090	9090	9090	9090	0
415	20240521	140900	39504940	9090	9090	9090	9090	0
416	20240521	140800	39504940	9090	9090	9090	9090	0
417	20240521	140700	39504940	9090	9090	9090	9090	0
418	20240521	140600	39504940	9090	9090	9090	9090	24
419	20240521	140500	39286780	9090	9090	9090	9090	0
420	20240521	140400	39286780	9090	9090	9090	9090	0
421	20240521	140300	39286780	9090	9090	9090	9090	0
422	20240521	140200	39286780	9090	9090	9090	9090	39
423	20240521	140100	38932270	9090	9090	9090	9090	0
424	20240521	140000	38932270	9090	9090	9090	9090	0
425	20240521	135900	38932270	9090	9090	9090	9090	0
426	20240521	135800	38932270	9090	9090	9090	9090	0
427	20240521	135700	38932270	9090	9090	9090	9090	0
428	20240521	135600	38932270	9090	9090	9090	9090	0
429	20240521	135500	38932270	9090	9090	9090	9090	0
430	20240521	135400	38932270	9090	9090	9090	9090	0
431	20240521	135300	38932270	9090	9090	9090	9090	0
432	20240521	135200	38932270	9090	9090	9090	9090	0
433	20240521	135100	38932270	9090	9090	9090	9090	0
434	20240521	135000	38932270	9090	9090	9090	9090	0
435	20240521	134900	38932270	9090	9090	9090	9090	0
436	20240521	134800	38932270	9090	9090	9090	9090	0
437	20240521	134700	38932270	9090	9100	9100	9090	226
438	20240521	134600	36876430	9090	9090	9090	9090	0
439	20240521	134500	36876430	9090	9090	9090	9090	0
440	20240521	134400	36876430	9090	9090	9090	9090	0
441	20240521	134300	36876430	9090	9090	9090	9090	129
442	20240521	134200	35703820	9090	9090	9090	9090	0
443	20240521	134100	35703820	9090	9090	9090	9090	0
444	20240521	134000	35703820	9090	9090	9090	9090	6
445	20240521	133900	35649280	9070	9070	9070	9070	0
446	20240521	133800	35649280	9070	9070	9070	9070	0
447	20240521	133700	35649280	9070	9070	9070	9070	0
448	20240521	133600	35649280	9070	9070	9070	9070	0
449	20240521	133500	35649280	9070	9070	9080	9070	4
450	20240521	133400	35612990	9040	9040	9040	9040	0
451	20240521	133300	35612990	9040	9040	9040	9040	0
452	20240521	133200	35612990	9040	9040	9040	9040	0
453	20240521	133100	35612990	9040	9040	9040	9040	0
454	20240521	133000	35612990	9040	9040	9040	9040	0
455	20240521	132900	35612990	9040	9040	9040	9040	0
456	20240521	132800	35612990	9040	9040	9040	9040	0
457	20240521	132700	35612990	9040	9040	9040	9040	0
458	20240521	132600	35612990	9040	9040	9040	9040	0
459	20240521	132500	35612990	9040	9040	9040	9040	0
460	20240521	132400	35612990	9040	9040	9040	9040	0
461	20240521	132300	35612990	9040	9040	9040	9040	0
462	20240521	132200	35612990	9040	9040	9040	9040	0
463	20240521	132100	35612990	9040	9040	9040	9040	0
464	20240521	132000	35612990	9040	9040	9040	9040	0
465	20240521	131900	35612990	9040	9100	9100	9040	741
466	20240521	131800	28878970	9100	9100	9100	9100	138
467	20240521	131700	27623170	9100	9100	9100	9100	22
468	20240521	131600	27422970	9040	9040	9040	9040	0
469	20240521	131500	27422970	9040	9040	9040	9040	0
470	20240521	131400	27422970	9040	9040	9040	9040	0
471	20240521	131300	27422970	9040	9040	9040	9040	0
472	20240521	131200	27422970	9040	9040	9040	9040	0
473	20240521	131100	27422970	9040	9040	9040	9040	0
474	20240521	131000	27422970	9040	9040	9040	9040	0
475	20240521	130900	27422970	9040	9040	9040	9040	0
476	20240521	130800	27422970	9040	9040	9040	9040	0
477	20240521	130700	27422970	9040	9040	9040	9040	0
478	20240521	130600	27422970	9040	9060	9060	9040	100
479	20240521	130500	26517580	9060	9060	9060	9060	0
480	20240521	130400	26517580	9060	9060	9060	9060	0
481	20240521	130300	26517580	9060	9060	9060	9060	0
482	20240521	130200	26517580	9060	9060	9060	9060	5
483	20240521	130100	26472280	9060	9060	9060	9060	0
484	20240521	130000	26472280	9060	9060	9060	9060	20
485	20240521	125900	26291080	9100	9100	9100	9100	0
486	20240521	125800	26291080	9100	9100	9100	9100	0
487	20240521	125700	26291080	9100	9100	9100	9100	0
488	20240521	125600	26291080	9100	9100	9100	9100	0
489	20240521	125500	26291080	9100	9100	9100	9100	0
490	20240521	125400	26291080	9100	9100	9100	9100	0
491	20240521	125300	26291080	9100	9100	9100	9100	0
492	20240521	125200	26291080	9100	9100	9100	9100	0
493	20240521	125100	26291080	9100	9070	9100	9070	73
494	20240521	125000	25626870	9090	9090	9090	9090	0
495	20240521	124900	25626870	9090	9090	9090	9090	50
496	20240521	124800	25172370	9090	9090	9090	9090	0
497	20240521	124700	25172370	9090	9090	9090	9090	0
498	20240521	124600	25172370	9090	9090	9090	9090	0
499	20240521	124500	25172370	9090	9090	9090	9090	0
500	20240521	124400	25172370	9090	9090	9090	9090	0
501	20240521	124300	25172370	9090	9090	9090	9090	0
502	20240521	124200	25172370	9090	9090	9090	9090	1
503	20240521	124100	25163280	9080	9080	9080	9080	0
504	20240521	124000	25163280	9080	9080	9080	9080	0
505	20240521	123900	25163280	9080	9080	9080	9080	0
506	20240521	123800	25163280	9080	9080	9080	9080	0
507	20240521	123700	25163280	9080	9080	9080	9080	0
508	20240521	123600	25163280	9080	9080	9080	9080	0
509	20240521	123500	25163280	9080	9080	9080	9080	0
510	20240521	123400	25163280	9080	9080	9080	9080	2
511	20240521	123300	25145120	9080	9080	9080	9080	0
512	20240521	123200	25145120	9080	9080	9080	9080	1
513	20240521	123100	25136040	9090	9090	9090	9090	0
514	20240521	123000	25136040	9090	9090	9090	9090	0
515	20240521	122900	25136040	9090	9090	9090	9090	6
516	20240521	122800	25081500	9090	9090	9090	9080	7
517	20240521	122700	25017880	9090	9090	9090	9080	5
518	20240521	122600	24972440	9060	9060	9060	9060	0
519	20240521	122500	24972440	9060	9080	9080	9060	1309
520	20240521	122400	13089020	9080	9080	9080	9080	0
521	20240521	122300	13089020	9080	9080	9080	9080	0
522	20240521	122200	13089020	9080	9080	9080	9080	0
523	20240521	122100	13089020	9080	9080	9080	9080	0
524	20240521	122000	13089020	9080	9080	9080	9080	0
525	20240521	121900	13089020	9080	9080	9080	9080	0
526	20240521	121800	13089020	9080	9080	9080	9080	0
527	20240521	121700	13089020	9080	9080	9080	9080	0
528	20240521	121600	13089020	9080	9080	9080	9080	0
529	20240521	121500	13089020	9080	9080	9080	9080	0
530	20240521	121400	13089020	9080	9080	9080	9080	0
531	20240521	121300	13089020	9080	9080	9080	9080	0
532	20240521	121200	13089020	9080	9080	9080	9080	0
533	20240521	121100	13089020	9080	9080	9080	9080	0
534	20240521	121000	13089020	9080	9080	9080	9080	0
535	20240521	120900	13089020	9080	9080	9080	9080	0
536	20240521	120800	13089020	9080	9080	9080	9080	0
537	20240521	120700	13089020	9080	9080	9080	9080	0
538	20240521	120600	13089020	9080	9080	9080	9080	0
539	20240521	120500	13089020	9080	9080	9080	9080	0
540	20240521	120400	13089020	9080	9080	9080	9080	0
541	20240521	120300	13089020	9080	9080	9080	9080	0
542	20240521	120200	13089020	9080	9080	9080	9080	0
543	20240521	120100	13089020	9080	9080	9080	9080	0
544	20240521	120000	13089020	9080	9080	9080	9080	0
545	20240521	115900	13089020	9080	9080	9080	9080	0
546	20240521	115800	13089020	9080	9080	9080	9080	1
547	20240521	115700	13079940	9080	9080	9080	9080	3
548	20240521	115600	13052700	9080	9080	9080	9080	0
549	20240521	115500	13052700	9080	9080	9080	9080	0
550	20240521	115400	13052700	9080	9080	9080	9080	2
551	20240521	115300	13034540	9060	9060	9060	9060	0
552	20240521	115200	13034540	9060	9060	9060	9060	0
553	20240521	115100	13034540	9060	9060	9060	9060	0
554	20240521	115000	13034540	9060	9060	9060	9060	0
555	20240521	114900	13034540	9060	9060	9060	9060	0
556	20240521	114800	13034540	9060	9060	9060	9060	0
557	20240521	114700	13034540	9060	9060	9060	9060	0
558	20240521	114600	13034540	9060	9060	9060	9060	0
559	20240521	114500	13034540	9060	9060	9060	9060	0
560	20240521	114400	13034540	9060	9060	9060	9060	0
561	20240521	114300	13034540	9060	9060	9060	9060	0
562	20240521	114200	13034540	9060	9060	9060	9060	0
563	20240521	114100	13034540	9060	9060	9060	9060	0
564	20240521	114000	13034540	9060	9060	9060	9060	0
565	20240521	113900	13034540	9060	9060	9060	9060	0
566	20240521	113800	13034540	9060	9060	9060	9060	0
567	20240521	113700	13034540	9060	9060	9060	9060	0
568	20240521	113600	13034540	9060	9060	9060	9060	0
569	20240521	113500	13034540	9060	9060	9060	9060	0
570	20240521	113400	13034540	9060	9060	9060	9060	0
571	20240521	113300	13034540	9060	9060	9060	9060	0
572	20240521	113200	13034540	9060	9110	9110	9060	446
573	20240521	113100	8976110	9110	9110	9110	9110	0
574	20240521	113000	8976110	9110	9110	9110	9110	5
575	20240521	112900	8930560	9110	9110	9110	9110	4
576	20240521	112800	8894120	9120	9120	9120	9120	0
577	20240521	112700	8894120	9120	9120	9120	9120	0
578	20240521	112600	8894120	9120	9120	9120	9120	1
579	20240521	112500	8885000	9110	9110	9110	9110	0
580	20240521	112400	8885000	9110	9110	9110	9110	0
581	20240521	112300	8885000	9110	9110	9110	9110	93
582	20240521	112200	8037770	9110	9110	9110	9110	0
583	20240521	112100	8037770	9110	9110	9110	9110	0
584	20240521	112000	8037770	9110	9110	9110	9110	0
585	20240521	111900	8037770	9110	9110	9110	9110	0
586	20240521	111800	8037770	9110	9110	9110	9110	0
587	20240521	111700	8037770	9110	9110	9110	9110	0
588	20240521	111600	8037770	9110	9110	9110	9110	0
589	20240521	111500	8037770	9110	9110	9110	9110	0
590	20240521	111400	8037770	9110	9110	9110	9110	0
591	20240521	111300	8037770	9110	9110	9110	9110	0
592	20240521	111200	8037770	9110	9110	9110	9110	0
593	20240521	111100	8037770	9110	9110	9110	9110	0
594	20240521	111000	8037770	9110	9110	9110	9110	0
595	20240521	110900	8037770	9110	9110	9110	9110	0
596	20240521	110800	8037770	9110	9110	9110	9110	0
597	20240521	110700	8037770	9110	9110	9110	9110	0
598	20240521	110600	8037770	9110	9110	9110	9110	0
599	20240521	110500	8037770	9110	9110	9110	9110	0
600	20240521	110400	8037770	9110	9110	9110	9110	0
601	20240521	110300	8037770	9110	9110	9110	9110	247
602	20240521	110200	5787600	9120	9120	9120	9120	58
603	20240521	110100	5258640	9130	9130	9130	9130	0
604	20240521	110000	5258640	9130	9130	9130	9130	0
605	20240521	105900	5258640	9130	9130	9130	9130	0
606	20240521	105800	5258640	9130	9130	9130	9130	0
607	20240521	105700	5258640	9130	9130	9130	9130	1
608	20240521	105600	5249510	9130	9130	9130	9130	0
609	20240521	105500	5249510	9130	9130	9130	9130	0
610	20240521	105400	5249510	9130	9130	9130	9130	0
611	20240521	105300	5249510	9130	9130	9130	9130	0
612	20240521	105200	5249510	9130	9130	9130	9130	0
613	20240521	105100	5249510	9130	9130	9130	9130	1
614	20240521	105000	5240380	9130	9130	9130	9130	3
615	20240521	104900	5212990	9130	9130	9130	9130	0
616	20240521	104800	5212990	9130	9130	9130	9130	0
617	20240521	104700	5212990	9130	9130	9130	9130	0
618	20240521	104600	5212990	9130	9130	9130	9130	0
619	20240521	104500	5212990	9130	9130	9130	9130	0
620	20240521	104400	5212990	9130	9130	9130	9130	34
621	20240521	104300	4902570	9130	9130	9130	9130	0
622	20240521	104200	4902570	9130	9130	9130	9130	0
623	20240521	104100	4902570	9130	9130	9130	9130	0
624	20240521	104000	4902570	9130	9130	9130	9130	0
625	20240521	103900	4902570	9130	9130	9130	9130	0
626	20240521	103800	4902570	9130	9130	9130	9130	0
627	20240521	103700	4902570	9130	9130	9130	9130	0
628	20240521	103600	4902570	9130	9130	9130	9130	0
629	20240521	103500	4902570	9130	9130	9130	9130	0
630	20240521	103400	4902570	9130	9130	9130	9130	0
631	20240521	103300	4902570	9130	9130	9130	9130	0
632	20240521	103200	4902570	9130	9130	9130	9130	63
633	20240521	103100	4327380	9130	9130	9130	9130	0
634	20240521	103000	4327380	9130	9130	9130	9130	0
635	20240521	102900	4327380	9130	9130	9130	9130	0
636	20240521	102800	4327380	9130	9130	9130	9130	0
637	20240521	102700	4327380	9130	9130	9130	9130	0
638	20240521	102600	4327380	9130	9130	9130	9130	0
639	20240521	102500	4327380	9130	9130	9130	9130	1
640	20240521	102400	4318250	9130	9140	9140	9130	3
641	20240521	102300	4290850	9140	9140	9140	9140	0
642	20240521	102200	4290850	9140	9140	9140	9140	0
643	20240521	102100	4290850	9140	9140	9140	9140	0
644	20240521	102000	4290850	9140	9140	9140	9140	0
645	20240521	101900	4290850	9140	9140	9140	9140	0
646	20240521	101800	4290850	9140	9140	9140	9140	0
647	20240521	101700	4290850	9140	9140	9140	9140	1
648	20240521	101600	4281710	9140	9140	9140	9140	0
649	20240521	101500	4281710	9140	9140	9140	9140	1
650	20240521	101400	4272570	9140	9140	9140	9140	0
651	20240521	101300	4272570	9140	9140	9140	9140	0
652	20240521	101200	4272570	9140	9140	9140	9140	0
653	20240521	101100	4272570	9140	9140	9140	9140	0
654	20240521	101000	4272570	9140	9140	9140	9140	0
655	20240521	100900	4272570	9140	9140	9140	9140	0
656	20240521	100800	4272570	9140	9140	9140	9140	0
657	20240521	100700	4272570	9140	9140	9140	9140	0
658	20240521	100600	4272570	9140	9140	9140	9140	0
659	20240521	100500	4272570	9140	9140	9140	9140	0
660	20240521	100400	4272570	9140	9140	9140	9140	0
661	20240521	100300	4272570	9140	9140	9140	9140	0
662	20240521	100200	4272570	9140	9140	9140	9140	0
663	20240521	100100	4272570	9140	9140	9140	9140	1
664	20240521	100000	4263430	9110	9110	9110	9110	0
665	20240521	095900	4263430	9110	9110	9110	9110	0
666	20240521	095800	4263430	9110	9110	9110	9110	0
667	20240521	095700	4263430	9110	9110	9110	9110	0
668	20240521	095600	4263430	9110	9110	9110	9110	0
669	20240521	095500	4263430	9110	9110	9110	9110	0
670	20240521	095400	4263430	9110	9110	9110	9110	0
671	20240521	095300	4263430	9110	9110	9110	9110	0
672	20240521	095200	4263430	9110	9110	9110	9110	0
673	20240521	095100	4263430	9110	9150	9150	9110	30
674	20240521	095000	3989630	9150	9150	9150	9150	0
675	20240521	094900	3989630	9150	9150	9150	9150	0
676	20240521	094800	3989630	9150	9160	9160	9150	6
677	20240521	094700	3934720	9170	9170	9170	9170	0
678	20240521	094600	3934720	9170	9170	9170	9170	2
679	20240521	094500	3916380	9170	9170	9170	9170	0
680	20240521	094400	3916380	9170	9170	9170	9170	0
681	20240521	094300	3916380	9170	9170	9170	9170	0
682	20240521	094200	3916380	9170	9170	9170	9170	0
683	20240521	094100	3916380	9170	9170	9170	9170	0
684	20240521	094000	3916380	9170	9170	9170	9170	2
685	20240521	093900	3898040	9170	9170	9170	9170	0
686	20240521	093800	3898040	9170	9170	9170	9170	0
687	20240521	093700	3898040	9170	9170	9170	9170	5
688	20240521	093600	3852190	9170	9170	9170	9170	0
689	20240521	093500	3852190	9170	9170	9170	9170	0
690	20240521	093400	3852190	9170	9170	9170	9170	0
691	20240521	093300	3852190	9170	9170	9170	9170	100
692	20240521	093200	2935190	9150	9170	9170	9150	11
693	20240521	093100	2834340	9150	9150	9150	9150	0
694	20240521	093000	2834340	9150	9150	9150	9150	0
695	20240521	092900	2834340	9150	9150	9150	9150	0
696	20240521	092800	2834340	9150	9150	9150	9150	0
697	20240521	092700	2834340	9150	9150	9150	9150	1
698	20240521	092600	2825190	9150	9150	9150	9150	0
699	20240521	092500	2825190	9150	9150	9150	9150	0
700	20240521	092400	2825190	9150	9150	9150	9150	0
701	20240521	092300	2825190	9150	9150	9150	9150	0
702	20240521	092200	2825190	9150	9150	9150	9150	0
703	20240521	092100	2825190	9150	9150	9150	9150	100
704	20240521	092000	1910190	9170	9130	9170	9130	9
705	20240521	091900	1827830	9150	9150	9150	9150	0
706	20240521	091800	1827830	9150	9150	9150	9150	0
707	20240521	091700	1827830	9150	9150	9150	9150	0
708	20240521	091600	1827830	9150	9150	9150	9150	1
709	20240521	091500	1818680	9190	9190	9190	9190	0
710	20240521	091400	1818680	9190	9170	9190	9170	33
711	20240521	091300	1515950	9170	9170	9170	9170	0
712	20240521	091200	1515950	9170	9170	9170	9170	0
713	20240521	091100	1515950	9170	9170	9170	9170	0
714	20240521	091000	1515950	9170	9170	9170	9170	0
715	20240521	090900	1515950	9170	9170	9170	9170	0
716	20240521	090800	1515950	9170	9170	9170	9170	0
717	20240521	090700	1515950	9170	9170	9170	9170	0
718	20240521	090600	1515950	9170	9170	9170	9170	0
719	20240521	090500	1515950	9170	9170	9170	9170	106
720	20240521	090400	543930	9180	9180	9180	9180	0
721	20240521	090300	543930	9180	9170	9180	9170	11
722	20240521	090200	442960	9040	9040	9040	9040	0
723	20240521	090100	442960	9040	9040	9040	9040	0
724	20240521	090000	442960	9040	9040	9040	9040	49