KissMeData/109860/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	200900	46738020	9280	9280	9280	9280	220
3	20240513	200800	46738020	9280	9280	9280	9280	0
4	20240513	200700	46738020	9280	9280	9280	9280	0
5	20240513	200600	46738020	9280	9280	9280	9280	0
6	20240513	200500	46738020	9280	9280	9280	9280	0
7	20240513	200400	46738020	9280	9280	9280	9280	0
8	20240513	200300	46738020	9280	9280	9280	9280	0
9	20240513	200200	46738020	9280	9280	9280	9280	0
10	20240513	200100	46738020	9280	9280	9280	9280	0
11	20240513	200000	46738020	9280	9280	9280	9280	0
12	20240513	195900	46738020	9280	9280	9280	9280	0
13	20240513	195800	46738020	9280	9280	9280	9280	0
14	20240513	195700	46738020	9280	9280	9280	9280	0
15	20240513	195600	46738020	9280	9280	9280	9280	0
16	20240513	195500	46738020	9280	9280	9280	9280	0
17	20240513	195400	46738020	9280	9280	9280	9280	0
18	20240513	195300	46738020	9280	9280	9280	9280	0
19	20240513	195200	46738020	9280	9280	9280	9280	0
20	20240513	195100	46738020	9280	9280	9280	9280	0
21	20240513	195000	46738020	9280	9280	9280	9280	0
22	20240513	194900	46738020	9280	9280	9280	9280	0
23	20240513	194800	46738020	9280	9280	9280	9280	0
24	20240513	194700	46738020	9280	9280	9280	9280	0
25	20240513	194600	46738020	9280	9280	9280	9280	0
26	20240513	194500	46738020	9280	9280	9280	9280	0
27	20240513	194400	46738020	9280	9280	9280	9280	0
28	20240513	194300	46738020	9280	9280	9280	9280	0
29	20240513	194200	46738020	9280	9280	9280	9280	0
30	20240513	194100	46738020	9280	9280	9280	9280	0
31	20240513	194000	46738020	9280	9280	9280	9280	0
32	20240513	193900	46738020	9280	9280	9280	9280	220
33	20240513	193800	46738020	9280	9280	9280	9280	0
34	20240513	193700	46738020	9280	9280	9280	9280	0
35	20240513	193600	46738020	9280	9280	9280	9280	0
36	20240513	193500	46738020	9280	9280	9280	9280	0
37	20240513	193400	46738020	9280	9280	9280	9280	0
38	20240513	193300	46738020	9280	9280	9280	9280	0
39	20240513	193200	46738020	9280	9280	9280	9280	0
40	20240513	193100	46738020	9280	9280	9280	9280	0
41	20240513	193000	46738020	9280	9280	9280	9280	0
42	20240513	192900	46738020	9280	9280	9280	9280	0
43	20240513	192800	46738020	9280	9280	9280	9280	0
44	20240513	192700	46738020	9280	9280	9280	9280	0
45	20240513	192600	46738020	9280	9280	9280	9280	0
46	20240513	192500	46738020	9280	9280	9280	9280	0
47	20240513	192400	46738020	9280	9280	9280	9280	0
48	20240513	192300	46738020	9280	9280	9280	9280	0
49	20240513	192200	46738020	9280	9280	9280	9280	0
50	20240513	192100	46738020	9280	9280	9280	9280	0
51	20240513	192000	46738020	9280	9280	9280	9280	0
52	20240513	191900	46738020	9280	9280	9280	9280	0
53	20240513	191800	46738020	9280	9280	9280	9280	0
54	20240513	191700	46738020	9280	9280	9280	9280	0
55	20240513	191600	46738020	9280	9280	9280	9280	0
56	20240513	191500	46738020	9280	9280	9280	9280	0
57	20240513	191400	46738020	9280	9280	9280	9280	0
58	20240513	191300	46738020	9280	9280	9280	9280	0
59	20240513	191200	46738020	9280	9280	9280	9280	0
60	20240513	191100	46738020	9280	9280	9280	9280	0
61	20240513	191000	46738020	9280	9280	9280	9280	0
62	20240513	190900	46738020	9280	9280	9280	9280	220
63	20240513	190800	46738020	9280	9280	9280	9280	0
64	20240513	190700	46738020	9280	9280	9280	9280	0
65	20240513	190600	46738020	9280	9280	9280	9280	0
66	20240513	190500	46738020	9280	9280	9280	9280	0
67	20240513	190400	46738020	9280	9280	9280	9280	0
68	20240513	190300	46738020	9280	9280	9280	9280	0
69	20240513	190200	46738020	9280	9280	9280	9280	0
70	20240513	190100	46738020	9280	9280	9280	9280	0
71	20240513	190000	46738020	9280	9280	9280	9280	0
72	20240513	185900	46738020	9280	9280	9280	9280	0
73	20240513	185800	46738020	9280	9280	9280	9280	0
74	20240513	185700	46738020	9280	9280	9280	9280	0
75	20240513	185600	46738020	9280	9280	9280	9280	0
76	20240513	185500	46738020	9280	9280	9280	9280	0
77	20240513	185400	46738020	9280	9280	9280	9280	0
78	20240513	185300	46738020	9280	9280	9280	9280	0
79	20240513	185200	46738020	9280	9280	9280	9280	0
80	20240513	185100	46738020	9280	9280	9280	9280	0
81	20240513	185000	46738020	9280	9280	9280	9280	0
82	20240513	184900	46738020	9280	9280	9280	9280	0
83	20240513	184800	46738020	9280	9280	9280	9280	0
84	20240513	184700	46738020	9280	9280	9280	9280	0
85	20240513	184600	46738020	9280	9280	9280	9280	0
86	20240513	184500	46738020	9280	9280	9280	9280	0
87	20240513	184400	46738020	9280	9280	9280	9280	0
88	20240513	184300	46738020	9280	9280	9280	9280	0
89	20240513	184200	46738020	9280	9280	9280	9280	0
90	20240513	184100	46738020	9280	9280	9280	9280	0
91	20240513	184000	46738020	9280	9280	9280	9280	0
92	20240513	183900	46738020	9280	9280	9280	9280	220
93	20240513	183800	46738020	9280	9280	9280	9280	0
94	20240513	183700	46738020	9280	9280	9280	9280	0
95	20240513	183600	46738020	9280	9280	9280	9280	0
96	20240513	183500	46738020	9280	9280	9280	9280	0
97	20240513	183400	46738020	9280	9280	9280	9280	0
98	20240513	183300	46738020	9280	9280	9280	9280	0
99	20240513	183200	46738020	9280	9280	9280	9280	0
100	20240513	183100	46738020	9280	9280	9280	9280	0
101	20240513	183000	46738020	9280	9280	9280	9280	0
102	20240513	182900	46738020	9280	9280	9280	9280	0
103	20240513	182800	46738020	9280	9280	9280	9280	0
104	20240513	182700	46738020	9280	9280	9280	9280	0
105	20240513	182600	46738020	9280	9280	9280	9280	0
106	20240513	182500	46738020	9280	9280	9280	9280	0
107	20240513	182400	46738020	9280	9280	9280	9280	0
108	20240513	182300	46738020	9280	9280	9280	9280	0
109	20240513	182200	46738020	9280	9280	9280	9280	0
110	20240513	182100	46738020	9280	9280	9280	9280	0
111	20240513	182000	46738020	9280	9280	9280	9280	0
112	20240513	181900	46738020	9280	9280	9280	9280	0
113	20240513	181800	46738020	9280	9280	9280	9280	0
114	20240513	181700	46738020	9280	9280	9280	9280	0
115	20240513	181600	46738020	9280	9280	9280	9280	0
116	20240513	181500	46738020	9280	9280	9280	9280	0
117	20240513	181400	46738020	9280	9280	9280	9280	0
118	20240513	181300	46738020	9280	9280	9280	9280	0
119	20240513	181200	46738020	9280	9280	9280	9280	0
120	20240513	181100	46738020	9280	9280	9280	9280	0
121	20240513	181000	46738020	9280	9280	9280	9280	0
122	20240513	180900	46738020	9280	9280	9280	9280	220
123	20240513	180800	46738020	9280	9280	9280	9280	0
124	20240513	180700	46738020	9280	9280	9280	9280	0
125	20240513	180600	46738020	9280	9280	9280	9280	0
126	20240513	180500	46738020	9280	9280	9280	9280	0
127	20240513	180400	46738020	9280	9280	9280	9280	0
128	20240513	180300	46738020	9280	9280	9280	9280	0
129	20240513	180200	46738020	9280	9280	9280	9280	0
130	20240513	180100	46738020	9280	9280	9280	9280	0
131	20240513	180000	46738020	9280	9280	9280	9280	0
132	20240513	175900	46738020	9280	9280	9280	9280	0
133	20240513	175800	46738020	9280	9280	9280	9280	0
134	20240513	175700	46738020	9280	9280	9280	9280	0
135	20240513	175600	46738020	9280	9280	9280	9280	0
136	20240513	175500	46738020	9280	9280	9280	9280	0
137	20240513	175400	46738020	9280	9280	9280	9280	0
138	20240513	175300	46738020	9280	9280	9280	9280	0
139	20240513	175200	46738020	9280	9280	9280	9280	0
140	20240513	175100	46738020	9280	9280	9280	9280	0
141	20240513	175000	46738020	9280	9280	9280	9280	0
142	20240513	174900	46738020	9280	9280	9280	9280	0
143	20240513	174800	46738020	9280	9280	9280	9280	0
144	20240513	174700	46738020	9280	9280	9280	9280	0
145	20240513	174600	46738020	9280	9280	9280	9280	0
146	20240513	174500	46738020	9280	9280	9280	9280	0
147	20240513	174400	46738020	9280	9280	9280	9280	0
148	20240513	174300	46738020	9280	9280	9280	9280	0
149	20240513	174200	46738020	9280	9280	9280	9280	0
150	20240513	174100	46738020	9280	9280	9280	9280	0
151	20240513	174000	46738020	9280	9280	9280	9280	0
152	20240513	173900	46738020	9280	9280	9280	9280	220
153	20240513	173800	46738020	9280	9280	9280	9280	0
154	20240513	173700	46738020	9280	9280	9280	9280	0
155	20240513	173600	46738020	9280	9280	9280	9280	0
156	20240513	173500	46738020	9280	9280	9280	9280	0
157	20240513	173400	46738020	9280	9280	9280	9280	0
158	20240513	173300	46738020	9280	9280	9280	9280	0
159	20240513	173200	46738020	9280	9280	9280	9280	0
160	20240513	173100	46738020	9280	9280	9280	9280	0
161	20240513	173000	46738020	9280	9280	9280	9280	0
162	20240513	172900	46738020	9280	9280	9280	9280	0
163	20240513	172800	46738020	9280	9280	9280	9280	0
164	20240513	172700	46738020	9280	9280	9280	9280	0
165	20240513	172600	46738020	9280	9280	9280	9280	0
166	20240513	172500	46738020	9280	9280	9280	9280	0
167	20240513	172400	46738020	9280	9280	9280	9280	0
168	20240513	172300	46738020	9280	9280	9280	9280	0
169	20240513	172200	46738020	9280	9280	9280	9280	0
170	20240513	172100	46738020	9280	9280	9280	9280	0
171	20240513	172000	46738020	9280	9280	9280	9280	0
172	20240513	171900	46738020	9280	9280	9280	9280	0
173	20240513	171800	46738020	9280	9280	9280	9280	0
174	20240513	171700	46738020	9280	9280	9280	9280	0
175	20240513	171600	46738020	9280	9280	9280	9280	0
176	20240513	171500	46738020	9280	9280	9280	9280	0
177	20240513	171400	46738020	9280	9280	9280	9280	0
178	20240513	171300	46738020	9280	9280	9280	9280	0
179	20240513	171200	46738020	9280	9280	9280	9280	0
180	20240513	171100	46738020	9280	9280	9280	9280	0
181	20240513	171000	46738020	9280	9280	9280	9280	0
182	20240513	170900	46738020	9280	9280	9280	9280	220
183	20240513	170800	46738020	9280	9280	9280	9280	0
184	20240513	170700	46738020	9280	9280	9280	9280	0
185	20240513	170600	46738020	9280	9280	9280	9280	0
186	20240513	170500	46738020	9280	9280	9280	9280	0
187	20240513	170400	46738020	9280	9280	9280	9280	0
188	20240513	170300	46738020	9280	9280	9280	9280	0
189	20240513	170200	46738020	9280	9280	9280	9280	0
190	20240513	170100	46738020	9280	9280	9280	9280	0
191	20240513	170000	46738020	9280	9280	9280	9280	0
192	20240513	165900	46738020	9280	9280	9280	9280	0
193	20240513	165800	46738020	9280	9280	9280	9280	0
194	20240513	165700	46738020	9280	9280	9280	9280	0
195	20240513	165600	46738020	9280	9280	9280	9280	0
196	20240513	165500	46738020	9280	9280	9280	9280	0
197	20240513	165400	46738020	9280	9280	9280	9280	0
198	20240513	165300	46738020	9280	9280	9280	9280	0
199	20240513	165200	46738020	9280	9280	9280	9280	0
200	20240513	165100	46738020	9280	9280	9280	9280	0
201	20240513	165000	46738020	9280	9280	9280	9280	0
202	20240513	164900	46738020	9280	9280	9280	9280	0
203	20240513	164800	46738020	9280	9280	9280	9280	0
204	20240513	164700	46738020	9280	9280	9280	9280	0
205	20240513	164600	46738020	9280	9280	9280	9280	0
206	20240513	164500	46738020	9280	9280	9280	9280	0
207	20240513	164400	46738020	9280	9280	9280	9280	0
208	20240513	164300	46738020	9280	9280	9280	9280	0
209	20240513	164200	46738020	9280	9280	9280	9280	0
210	20240513	164100	46738020	9280	9280	9280	9280	0
211	20240513	164000	46738020	9280	9280	9280	9280	0
212	20240513	163900	46738020	9280	9280	9280	9280	220
213	20240513	163800	46738020	9280	9280	9280	9280	0
214	20240513	163700	46738020	9280	9280	9280	9280	0
215	20240513	163600	46738020	9280	9280	9280	9280	0
216	20240513	163500	46738020	9280	9280	9280	9280	0
217	20240513	163400	46738020	9280	9280	9280	9280	0
218	20240513	163300	46738020	9280	9280	9280	9280	0
219	20240513	163200	46738020	9280	9280	9280	9280	0
220	20240513	163100	46738020	9280	9280	9280	9280	0
221	20240513	163000	46738020	9280	9280	9280	9280	0
222	20240513	162900	46738020	9280	9280	9280	9280	0
223	20240513	162800	46738020	9280	9280	9280	9280	0
224	20240513	162700	46738020	9280	9280	9280	9280	0
225	20240513	162600	46738020	9280	9280	9280	9280	0
226	20240513	162500	46738020	9280	9280	9280	9280	0
227	20240513	162400	46738020	9280	9280	9280	9280	0
228	20240513	162300	46738020	9280	9280	9280	9280	0
229	20240513	162200	46738020	9280	9280	9280	9280	0
230	20240513	162100	46738020	9280	9280	9280	9280	0
231	20240513	162000	46738020	9280	9280	9280	9280	0
232	20240513	161900	46738020	9280	9280	9280	9280	0
233	20240513	161800	46738020	9280	9280	9280	9280	0
234	20240513	161700	46738020	9280	9280	9280	9280	0
235	20240513	161600	46738020	9280	9280	9280	9280	0
236	20240513	161500	46738020	9280	9280	9280	9280	0
237	20240513	161400	46738020	9280	9280	9280	9280	0
238	20240513	161300	46738020	9280	9280	9280	9280	0
239	20240513	161200	46738020	9280	9280	9280	9280	0
240	20240513	161100	46738020	9280	9280	9280	9280	0
241	20240513	161000	46738020	9280	9280	9280	9280	0
242	20240513	160900	46738020	9280	9280	9280	9280	220
243	20240513	160800	46738020	9280	9280	9280	9280	0
244	20240513	160700	46738020	9280	9280	9280	9280	0
245	20240513	160600	46738020	9280	9280	9280	9280	0
246	20240513	160500	46738020	9280	9280	9280	9280	0
247	20240513	160400	46738020	9280	9280	9280	9280	0
248	20240513	160300	46738020	9280	9280	9280	9280	0
249	20240513	160200	46738020	9280	9280	9280	9280	0
250	20240513	160100	46738020	9280	9280	9280	9280	0
251	20240513	160000	46738020	9280	9280	9280	9280	0
252	20240513	155900	46738020	9280	9280	9280	9280	0
253	20240513	155800	46738020	9280	9280	9280	9280	0
254	20240513	155700	46738020	9280	9280	9280	9280	0
255	20240513	155600	46738020	9280	9280	9280	9280	0
256	20240513	155500	46738020	9280	9280	9280	9280	0
257	20240513	155400	46738020	9280	9280	9280	9280	0
258	20240513	155300	46738020	9280	9280	9280	9280	0
259	20240513	155200	46738020	9280	9280	9280	9280	0
260	20240513	155100	46738020	9280	9280	9280	9280	0
261	20240513	155000	46738020	9280	9280	9280	9280	0
262	20240513	154900	46738020	9280	9280	9280	9280	0
263	20240513	154800	46738020	9280	9280	9280	9280	0
264	20240513	154700	46738020	9280	9280	9280	9280	0
265	20240513	154600	46738020	9280	9280	9280	9280	0
266	20240513	154500	46738020	9280	9280	9280	9280	0
267	20240513	154400	46738020	9280	9280	9280	9280	0
268	20240513	154300	46738020	9280	9280	9280	9280	0
269	20240513	154200	46738020	9280	9280	9280	9280	0
270	20240513	154100	46738020	9280	9280	9280	9280	0
271	20240513	154000	46738020	9280	9280	9280	9280	0
272	20240513	153900	46738020	9280	9280	9280	9280	220
273	20240513	153800	46738020	9280	9280	9280	9280	0
274	20240513	153700	46738020	9280	9280	9280	9280	0
275	20240513	153600	46738020	9280	9280	9280	9280	0
276	20240513	153500	46738020	9280	9280	9280	9280	0
277	20240513	153400	46738020	9280	9280	9280	9280	0
278	20240513	153300	46738020	9280	9280	9280	9280	0
279	20240513	153200	46738020	9280	9280	9280	9280	0
280	20240513	153100	46738020	9280	9280	9280	9280	0
281	20240513	153000	46738020	9280	9280	9280	9280	220
282	20240513	152900	44696420	9270	9270	9270	9270	0
283	20240513	152800	44696420	9270	9270	9270	9270	0
284	20240513	152700	44696420	9270	9270	9270	9270	0
285	20240513	152600	44696420	9270	9270	9270	9270	0
286	20240513	152500	44696420	9270	9270	9270	9270	0
287	20240513	152400	44696420	9270	9270	9270	9270	0
288	20240513	152300	44696420	9270	9270	9270	9270	0
289	20240513	152200	44696420	9270	9270	9270	9270	0
290	20240513	152100	44696420	9270	9270	9270	9270	0
291	20240513	152000	44696420	9270	9270	9270	9270	0
292	20240513	151900	44696420	9270	9270	9270	9270	0
293	20240513	151800	44696420	9270	9270	9270	9270	0
294	20240513	151700	44696420	9270	9270	9270	9270	0
295	20240513	151600	44696420	9270	9270	9270	9270	0
296	20240513	151500	44696420	9270	9270	9270	9270	0
297	20240513	151400	44696420	9270	9270	9270	9270	0
298	20240513	151300	44696420	9270	9270	9270	9270	0
299	20240513	151200	44696420	9270	9270	9270	9270	0
300	20240513	151100	44696420	9270	9270	9270	9270	0
301	20240513	151000	44696420	9270	9270	9270	9270	0
302	20240513	150900	44696420	9270	9270	9270	9270	1
303	20240513	150800	44687150	9210	9210	9210	9210	0
304	20240513	150700	44687150	9210	9210	9210	9210	0
305	20240513	150600	44687150	9210	9210	9210	9210	0
306	20240513	150500	44687150	9210	9210	9210	9210	0
307	20240513	150400	44687150	9210	9210	9210	9210	0
308	20240513	150300	44687150	9210	9210	9210	9210	0
309	20240513	150200	44687150	9210	9210	9210	9210	0
310	20240513	150100	44687150	9210	9210	9210	9210	0
311	20240513	150000	44687150	9210	9210	9210	9210	0
312	20240513	145900	44687150	9210	9210	9210	9210	7
313	20240513	145800	44622680	9210	9210	9210	9210	11
314	20240513	145700	44521370	9210	9210	9210	9210	6
315	20240513	145600	44466110	9210	9210	9210	9210	12
316	20240513	145500	44355590	9210	9220	9220	9210	22
317	20240513	145400	44152810	9220	9210	9220	9210	6
318	20240513	145300	44097500	9220	9220	9220	9220	20
319	20240513	145200	43913100	9220	9220	9220	9220	11
320	20240513	145100	43811680	9220	9220	9220	9220	6
321	20240513	145000	43756360	9220	9220	9220	9220	11
322	20240513	144900	43654940	9220	9220	9220	9220	14
323	20240513	144800	43525860	9220	9210	9220	9210	10
324	20240513	144700	43433720	9220	9210	9220	9210	33
325	20240513	144600	43129690	9210	9230	9230	9210	1032
326	20240513	144500	33614340	9230	9230	9230	9230	11
327	20240513	144400	33512810	9240	9240	9240	9240	284
328	20240513	144300	30888650	9240	9240	9240	9240	11
329	20240513	144200	30787010	9240	9240	9240	9240	6
330	20240513	144100	30731570	9250	9250	9250	9240	1025
331	20240513	144000	21260450	9240	9240	9240	9240	11
332	20240513	143900	21158810	9240	9240	9240	9240	11
333	20240513	143800	21057170	9240	9240	9240	9240	1
334	20240513	143700	21047930	9240	9240	9240	9240	11
335	20240513	143600	20946290	9240	9240	9240	9240	12
336	20240513	143500	20835410	9240	9240	9240	9240	12
337	20240513	143400	20724530	9240	9240	9240	9240	511
338	20240513	143300	16002890	9240	9240	9240	9240	11
339	20240513	143200	15901250	9240	9240	9240	9240	1
340	20240513	143100	15892010	9240	9240	9240	9240	11
341	20240513	143000	15790370	9240	9240	9240	9240	11
342	20240513	142900	15688730	9240	9240	9240	9240	13
343	20240513	142800	15568610	9240	9240	9240	9240	11
344	20240513	142700	15466970	9240	9240	9240	9240	6
345	20240513	142600	15411530	9240	9240	9240	9240	11
346	20240513	142500	15309890	9240	9240	9240	9240	6
347	20240513	142400	15254450	9240	9240	9240	9240	11
348	20240513	142300	15152810	9240	9240	9240	9240	12
349	20240513	142200	15041930	9240	9240	9240	9240	10
350	20240513	142100	14949530	9240	9240	9240	9240	6
351	20240513	142000	14894090	9240	9240	9240	9240	11
352	20240513	141900	14792450	9240	9240	9240	9240	6
353	20240513	141800	14737010	9240	9240	9240	9240	11
354	20240513	141700	14635370	9240	9240	9240	9240	13
355	20240513	141600	14515250	9240	9240	9240	9240	7
356	20240513	141500	14450570	9240	9240	9240	9240	11
357	20240513	141400	14348930	9240	9240	9240	9240	11
358	20240513	141300	14247290	9240	9240	9240	9240	11
359	20240513	141200	14145650	9240	9240	9240	9240	6
360	20240513	141100	14090210	9240	9240	9240	9240	13
361	20240513	141000	13970090	9240	9240	9240	9240	6
362	20240513	140900	13914650	9240	9240	9240	9240	11
363	20240513	140800	13813010	9240	9240	9240	9240	12
364	20240513	140700	13702130	9240	9240	9240	9240	11
365	20240513	140600	13600490	9240	9240	9240	9240	6
366	20240513	140500	13545050	9240	9240	9240	9240	7
367	20240513	140400	13480370	9240	9240	9240	9240	12
368	20240513	140300	13369490	9240	9240	9240	9240	11
369	20240513	140200	13267850	9250	9250	9250	9250	22
370	20240513	140100	13064350	9250	9250	9250	9250	11
371	20240513	140000	12962600	9250	9250	9250	9250	12
372	20240513	135900	12851600	9270	9270	9270	9270	0
373	20240513	135800	12851600	9270	9270	9270	9270	0
374	20240513	135700	12851600	9270	9270	9270	9270	0
375	20240513	135600	12851600	9270	9270	9270	9270	0
376	20240513	135500	12851600	9270	9270	9270	9270	0
377	20240513	135400	12851600	9270	9270	9270	9270	0
378	20240513	135300	12851600	9270	9270	9270	9270	0
379	20240513	135200	12851600	9270	9270	9270	9270	0
380	20240513	135100	12851600	9270	9270	9270	9270	0
381	20240513	135000	12851600	9270	9270	9270	9270	0
382	20240513	134900	12851600	9270	9270	9270	9270	0
383	20240513	134800	12851600	9270	9270	9270	9270	0
384	20240513	134700	12851600	9270	9270	9270	9270	0
385	20240513	134600	12851600	9270	9270	9270	9270	0
386	20240513	134500	12851600	9270	9270	9270	9270	0
387	20240513	134400	12851600	9270	9270	9270	9270	0
388	20240513	134300	12851600	9270	9270	9270	9270	0
389	20240513	134200	12851600	9270	9270	9270	9270	0
390	20240513	134100	12851600	9270	9270	9270	9270	0
391	20240513	134000	12851600	9270	9270	9270	9270	0
392	20240513	133900	12851600	9270	9270	9270	9270	0
393	20240513	133800	12851600	9270	9270	9270	9270	0
394	20240513	133700	12851600	9270	9270	9270	9270	0
395	20240513	133600	12851600	9270	9270	9270	9270	0
396	20240513	133500	12851600	9270	9270	9270	9270	0
397	20240513	133400	12851600	9270	9270	9270	9270	0
398	20240513	133300	12851600	9270	9270	9270	9270	0
399	20240513	133200	12851600	9270	9270	9270	9270	0
400	20240513	133100	12851600	9270	9270	9270	9270	0
401	20240513	133000	12851600	9270	9270	9270	9270	0
402	20240513	132900	12851600	9270	9270	9270	9270	0
403	20240513	132800	12851600	9270	9270	9270	9270	0
404	20240513	132700	12851600	9270	9270	9270	9270	0
405	20240513	132600	12851600	9270	9270	9270	9270	0
406	20240513	132500	12851600	9270	9270	9270	9270	0
407	20240513	132400	12851600	9270	9270	9270	9270	0
408	20240513	132300	12851600	9270	9270	9270	9270	0
409	20240513	132200	12851600	9270	9270	9270	9270	0
410	20240513	132100	12851600	9270	9270	9270	9270	0
411	20240513	132000	12851600	9270	9270	9270	9270	0
412	20240513	131900	12851600	9270	9270	9270	9270	0
413	20240513	131800	12851600	9270	9270	9270	9270	0
414	20240513	131700	12851600	9270	9270	9270	9270	0
415	20240513	131600	12851600	9270	9270	9270	9270	50
416	20240513	131500	12388100	9270	9270	9270	9270	0
417	20240513	131400	12388100	9270	9270	9270	9270	0
418	20240513	131300	12388100	9270	9270	9270	9270	0
419	20240513	131200	12388100	9270	9270	9270	9270	0
420	20240513	131100	12388100	9270	9270	9270	9270	0
421	20240513	131000	12388100	9270	9270	9270	9270	0
422	20240513	130900	12388100	9270	9270	9270	9270	0
423	20240513	130800	12388100	9270	9270	9270	9270	0
424	20240513	130700	12388100	9270	9270	9270	9270	0
425	20240513	130600	12388100	9270	9270	9270	9270	0
426	20240513	130500	12388100	9270	9270	9270	9270	0
427	20240513	130400	12388100	9270	9270	9270	9270	0
428	20240513	130300	12388100	9270	9270	9270	9270	0
429	20240513	130200	12388100	9270	9270	9270	9270	4
430	20240513	130100	12351020	9250	9250	9250	9250	0
431	20240513	130000	12351020	9250	9250	9250	9250	0
432	20240513	125900	12351020	9250	9250	9250	9250	0
433	20240513	125800	12351020	9250	9250	9250	9250	0
434	20240513	125700	12351020	9250	9250	9250	9250	0
435	20240513	125600	12351020	9250	9250	9250	9250	0
436	20240513	125500	12351020	9250	9250	9250	9250	0
437	20240513	125400	12351020	9250	9250	9250	9250	0
438	20240513	125300	12351020	9250	9250	9250	9250	8
439	20240513	125200	12277020	9250	9250	9250	9250	0
440	20240513	125100	12277020	9250	9250	9250	9250	0
441	20240513	125000	12277020	9250	9250	9250	9250	0
442	20240513	124900	12277020	9250	9250	9250	9250	0
443	20240513	124800	12277020	9250	9250	9250	9250	0
444	20240513	124700	12277020	9250	9250	9250	9250	0
445	20240513	124600	12277020	9250	9250	9250	9250	1
446	20240513	124500	12267770	9240	9240	9240	9240	0
447	20240513	124400	12267770	9240	9240	9240	9240	0
448	20240513	124300	12267770	9240	9240	9240	9240	0
449	20240513	124200	12267770	9240	9240	9240	9240	0
450	20240513	124100	12267770	9240	9240	9240	9240	0
451	20240513	124000	12267770	9240	9240	9240	9240	0
452	20240513	123900	12267770	9240	9240	9240	9240	0
453	20240513	123800	12267770	9240	9240	9240	9240	0
454	20240513	123700	12267770	9240	9240	9240	9240	0
455	20240513	123600	12267770	9240	9240	9240	9240	0
456	20240513	123500	12267770	9240	9240	9240	9240	0
457	20240513	123400	12267770	9240	9240	9240	9240	0
458	20240513	123300	12267770	9240	9240	9240	9240	0
459	20240513	123200	12267770	9240	9240	9240	9240	0
460	20240513	123100	12267770	9240	9240	9240	9240	0
461	20240513	123000	12267770	9240	9240	9240	9240	0
462	20240513	122900	12267770	9240	9240	9240	9240	0
463	20240513	122800	12267770	9240	9240	9240	9240	0
464	20240513	122700	12267770	9240	9240	9240	9240	0
465	20240513	122600	12267770	9240	9240	9240	9240	0
466	20240513	122500	12267770	9240	9240	9240	9240	0
467	20240513	122400	12267770	9240	9240	9240	9240	0
468	20240513	122300	12267770	9240	9240	9240	9240	0
469	20240513	122200	12267770	9240	9240	9240	9240	0
470	20240513	122100	12267770	9240	9240	9240	9240	0
471	20240513	122000	12267770	9240	9240	9240	9240	0
472	20240513	121900	12267770	9240	9240	9240	9240	0
473	20240513	121800	12267770	9240	9240	9240	9240	0
474	20240513	121700	12267770	9240	9240	9240	9240	0
475	20240513	121600	12267770	9240	9240	9240	9240	0
476	20240513	121500	12267770	9240	9240	9240	9240	0
477	20240513	121400	12267770	9240	9240	9240	9240	0
478	20240513	121300	12267770	9240	9240	9240	9240	0
479	20240513	121200	12267770	9240	9240	9240	9240	0
480	20240513	121100	12267770	9240	9240	9240	9240	0
481	20240513	121000	12267770	9240	9240	9240	9240	0
482	20240513	120900	12267770	9240	9240	9240	9240	0
483	20240513	120800	12267770	9240	9240	9240	9240	0
484	20240513	120700	12267770	9240	9240	9240	9240	158
485	20240513	120600	10807850	9230	9230	9230	9230	0
486	20240513	120500	10807850	9230	9230	9230	9230	0
487	20240513	120400	10807850	9230	9230	9230	9230	0
488	20240513	120300	10807850	9230	9230	9230	9230	0
489	20240513	120200	10807850	9230	9230	9230	9230	0
490	20240513	120100	10807850	9230	9230	9230	9230	0
491	20240513	120000	10807850	9230	9230	9230	9230	0
492	20240513	115900	10807850	9230	9230	9230	9230	2
493	20240513	115800	10789390	9240	9240	9240	9240	0
494	20240513	115700	10789390	9240	9240	9240	9240	0
495	20240513	115600	10789390	9240	9240	9240	9240	0
496	20240513	115500	10789390	9240	9240	9240	9240	0
497	20240513	115400	10789390	9240	9240	9240	9240	0
498	20240513	115300	10789390	9240	9240	9240	9240	0
499	20240513	115200	10789390	9240	9240	9240	9240	0
500	20240513	115100	10789390	9240	9250	9250	9240	842
501	20240513	115000	3009240	9240	9240	9240	9240	0
502	20240513	114900	3009240	9240	9240	9240	9240	0
503	20240513	114800	3009240	9240	9240	9240	9240	0
504	20240513	114700	3009240	9240	9240	9240	9240	0
505	20240513	114600	3009240	9240	9240	9240	9240	0
506	20240513	114500	3009240	9240	9240	9240	9240	0
507	20240513	114400	3009240	9240	9240	9240	9240	0
508	20240513	114300	3009240	9240	9240	9240	9240	0
509	20240513	114200	3009240	9240	9240	9240	9240	0
510	20240513	114100	3009240	9240	9240	9240	9240	0
511	20240513	114000	3009240	9240	9240	9240	9240	0
512	20240513	113900	3009240	9240	9240	9240	9240	0
513	20240513	113800	3009240	9240	9240	9240	9240	0
514	20240513	113700	3009240	9240	9240	9240	9240	0
515	20240513	113600	3009240	9240	9240	9240	9240	0
516	20240513	113500	3009240	9240	9240	9240	9240	0
517	20240513	113400	3009240	9240	9240	9240	9240	0
518	20240513	113300	3009240	9240	9240	9240	9240	0
519	20240513	113200	3009240	9240	9240	9240	9240	0
520	20240513	113100	3009240	9240	9240	9240	9240	0
521	20240513	113000	3009240	9240	9240	9240	9240	0
522	20240513	112900	3009240	9240	9240	9240	9240	0
523	20240513	112800	3009240	9240	9240	9240	9240	0
524	20240513	112700	3009240	9240	9240	9240	9240	0
525	20240513	112600	3009240	9240	9240	9240	9240	0
526	20240513	112500	3009240	9240	9240	9240	9240	0
527	20240513	112400	3009240	9240	9240	9240	9240	0
528	20240513	112300	3009240	9240	9240	9240	9240	0
529	20240513	112200	3009240	9240	9240	9240	9240	0
530	20240513	112100	3009240	9240	9240	9240	9240	0
531	20240513	112000	3009240	9240	9240	9240	9240	0
532	20240513	111900	3009240	9240	9240	9240	9240	0
533	20240513	111800	3009240	9240	9240	9240	9240	0
534	20240513	111700	3009240	9240	9240	9240	9240	0
535	20240513	111600	3009240	9240	9240	9240	9240	0
536	20240513	111500	3009240	9240	9240	9240	9240	0
537	20240513	111400	3009240	9240	9240	9240	9240	0
538	20240513	111300	3009240	9240	9240	9240	9240	0
539	20240513	111200	3009240	9240	9240	9240	9240	0
540	20240513	111100	3009240	9240	9240	9240	9240	0
541	20240513	111000	3009240	9240	9240	9240	9240	0
542	20240513	110900	3009240	9240	9240	9240	9240	0
543	20240513	110800	3009240	9240	9240	9240	9240	0
544	20240513	110700	3009240	9240	9240	9240	9240	93
545	20240513	110600	2149920	9240	9240	9240	9240	0
546	20240513	110500	2149920	9240	9240	9240	9240	0
547	20240513	110400	2149920	9240	9240	9240	9240	0
548	20240513	110300	2149920	9240	9240	9240	9240	0
549	20240513	110200	2149920	9240	9240	9240	9240	0
550	20240513	110100	2149920	9240	9240	9240	9240	0
551	20240513	110000	2149920	9240	9240	9240	9240	0
552	20240513	105900	2149920	9240	9240	9240	9240	0
553	20240513	105800	2149920	9240	9240	9240	9240	0
554	20240513	105700	2149920	9240	9240	9240	9240	0
555	20240513	105600	2149920	9240	9240	9240	9240	0
556	20240513	105500	2149920	9240	9240	9240	9240	0
557	20240513	105400	2149920	9240	9240	9240	9240	0
558	20240513	105300	2149920	9240	9240	9240	9240	0
559	20240513	105200	2149920	9240	9240	9240	9240	7
560	20240513	105100	2085240	9240	9240	9240	9240	0
561	20240513	105000	2085240	9240	9240	9240	9240	0
562	20240513	104900	2085240	9240	9240	9240	9240	0
563	20240513	104800	2085240	9240	9240	9240	9240	0
564	20240513	104700	2085240	9240	9240	9240	9240	0
565	20240513	104600	2085240	9240	9240	9240	9240	0
566	20240513	104500	2085240	9240	9240	9240	9240	0
567	20240513	104400	2085240	9240	9240	9240	9240	2
568	20240513	104300	2066760	9240	9240	9240	9240	0
569	20240513	104200	2066760	9240	9240	9240	9240	0
570	20240513	104100	2066760	9240	9240	9240	9240	0
571	20240513	104000	2066760	9240	9240	9240	9240	0
572	20240513	103900	2066760	9240	9240	9240	9240	0
573	20240513	103800	2066760	9240	9240	9240	9240	0
574	20240513	103700	2066760	9240	9240	9240	9240	0
575	20240513	103600	2066760	9240	9240	9240	9240	0
576	20240513	103500	2066760	9240	9240	9240	9240	0
577	20240513	103400	2066760	9240	9240	9240	9240	0
578	20240513	103300	2066760	9240	9240	9240	9240	0
579	20240513	103200	2066760	9240	9240	9240	9240	0
580	20240513	103100	2066760	9240	9240	9240	9240	30
581	20240513	103000	1789560	9240	9240	9240	9240	0
582	20240513	102900	1789560	9240	9240	9240	9240	0
583	20240513	102800	1789560	9240	9240	9240	9240	0
584	20240513	102700	1789560	9240	9240	9240	9240	0
585	20240513	102600	1789560	9240	9240	9240	9240	0
586	20240513	102500	1789560	9240	9240	9240	9240	0
587	20240513	102400	1789560	9240	9240	9240	9240	0
588	20240513	102300	1789560	9240	9240	9240	9240	0
589	20240513	102200	1789560	9240	9240	9240	9240	0
590	20240513	102100	1789560	9240	9240	9240	9240	50
591	20240513	102000	1327560	9240	9240	9240	9240	0
592	20240513	101900	1327560	9240	9240	9240	9240	0
593	20240513	101800	1327560	9240	9240	9240	9240	0
594	20240513	101700	1327560	9240	9240	9240	9240	0
595	20240513	101600	1327560	9240	9240	9240	9240	0
596	20240513	101500	1327560	9240	9240	9240	9240	0
597	20240513	101400	1327560	9240	9240	9240	9240	0
598	20240513	101300	1327560	9240	9240	9240	9240	0
599	20240513	101200	1327560	9240	9240	9240	9240	0
600	20240513	101100	1327560	9240	9240	9240	9240	0
601	20240513	101000	1327560	9240	9240	9240	9240	18
602	20240513	100900	1161240	9250	9250	9250	9250	2
603	20240513	100800	1142740	9300	9300	9300	9300	0
604	20240513	100700	1142740	9300	9300	9300	9300	0
605	20240513	100600	1142740	9300	9300	9300	9300	0
606	20240513	100500	1142740	9300	9300	9300	9300	5
607	20240513	100400	1096240	9300	9300	9300	9300	0
608	20240513	100300	1096240	9300	9300	9300	9300	0
609	20240513	100200	1096240	9300	9300	9300	9300	1
610	20240513	100100	1086940	9290	9290	9290	9290	0
611	20240513	100000	1086940	9290	9290	9290	9290	0
612	20240513	095900	1086940	9290	9290	9290	9290	0
613	20240513	095800	1086940	9290	9290	9290	9290	0
614	20240513	095700	1086940	9290	9290	9290	9290	0
615	20240513	095600	1086940	9290	9290	9290	9290	0
616	20240513	095500	1086940	9290	9290	9290	9290	0
617	20240513	095400	1086940	9290	9290	9290	9290	0
618	20240513	095300	1086940	9290	9290	9290	9290	0
619	20240513	095200	1086940	9290	9290	9290	9290	0
620	20240513	095100	1086940	9290	9290	9290	9290	0
621	20240513	095000	1086940	9290	9290	9290	9290	0
622	20240513	094900	1086940	9290	9290	9290	9290	0
623	20240513	094800	1086940	9290	9290	9290	9290	0
624	20240513	094700	1086940	9290	9290	9290	9290	0
625	20240513	094600	1086940	9290	9290	9290	9290	0
626	20240513	094500	1086940	9290	9290	9290	9290	0
627	20240513	094400	1086940	9290	9290	9290	9290	110
628	20240513	094300	65040	9290	9290	9290	9290	0
629	20240513	094200	65040	9290	9290	9290	9290	0
630	20240513	094100	65040	9290	9290	9290	9290	0
631	20240513	094000	65040	9290	9290	9290	9290	0
632	20240513	093900	65040	9290	9290	9290	9290	0
633	20240513	093800	65040	9290	9290	9290	9290	0
634	20240513	093700	65040	9290	9290	9290	9290	1
635	20240513	093600	55750	9290	9290	9290	9290	0
636	20240513	093500	55750	9290	9290	9290	9290	0
637	20240513	093400	55750	9290	9290	9290	9290	0
638	20240513	093300	55750	9290	9290	9290	9290	5
639	20240513	093200	9300	9300	9300	9300	9300	0
640	20240513	093100	9300	9300	9300	9300	9300	0
641	20240513	093000	9300	9300	9300	9300	9300	0
642	20240513	092900	9300	9300	9300	9300	9300	0
643	20240513	092800	9300	9300	9300	9300	9300	0
644	20240513	092700	9300	9300	9300	9300	9300	0
645	20240513	092600	9300	9300	9300	9300	9300	0
646	20240513	092500	9300	9300	9300	9300	9300	0
647	20240513	092400	9300	9300	9300	9300	9300	0
648	20240513	092300	9300	9300	9300	9300	9300	0
649	20240513	092200	9300	9300	9300	9300	9300	0
650	20240513	092100	9300	9300	9300	9300	9300	0
651	20240513	092000	9300	9300	9300	9300	9300	0
652	20240513	091900	9300	9300	9300	9300	9300	0
653	20240513	091800	9300	9300	9300	9300	9300	0
654	20240513	091700	9300	9300	9300	9300	9300	0
655	20240513	091600	9300	9300	9300	9300	9300	0
656	20240513	091500	9300	9300	9300	9300	9300	0
657	20240513	091400	9300	9300	9300	9300	9300	0
658	20240513	091300	9300	9300	9300	9300	9300	0
659	20240513	091200	9300	9300	9300	9300	9300	0
660	20240513	091100	9300	9300	9300	9300	9300	0
661	20240513	091000	9300	9300	9300	9300	9300	0
662	20240513	090900	9300	9300	9300	9300	9300	0
663	20240513	090800	9300	9300	9300	9300	9300	0
664	20240513	090700	9300	9300	9300	9300	9300	0
665	20240513	090600	9300	9300	9300	9300	9300	0
666	20240513	090500	9300	9300	9300	9300	9300	0
667	20240513	090400	9300	9300	9300	9300	9300	0
668	20240513	090300	9300	9300	9300	9300	9300	0
669	20240513	090200	9300	9300	9300	9300	9300	0
670	20240513	090100	9300	9300	9300	9300	9300	1
671	20240513	090000	0	9280	9280	9280	9280	0