KissMeData/109860/min/candle-20240524.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240524	200800	42400500	9240	9240	9240	9240	3
3	20240524	200700	42400500	9240	9240	9240	9240	0
4	20240524	200600	42400500	9240	9240	9240	9240	0
5	20240524	200500	42400500	9240	9240	9240	9240	0
6	20240524	200400	42400500	9240	9240	9240	9240	0
7	20240524	200300	42400500	9240	9240	9240	9240	0
8	20240524	200200	42400500	9240	9240	9240	9240	0
9	20240524	200100	42400500	9240	9240	9240	9240	0
10	20240524	200000	42400500	9240	9240	9240	9240	0
11	20240524	195900	42400500	9240	9240	9240	9240	0
12	20240524	195800	42400500	9240	9240	9240	9240	0
13	20240524	195700	42400500	9240	9240	9240	9240	0
14	20240524	195600	42400500	9240	9240	9240	9240	0
15	20240524	195500	42400500	9240	9240	9240	9240	0
16	20240524	195400	42400500	9240	9240	9240	9240	0
17	20240524	195300	42400500	9240	9240	9240	9240	0
18	20240524	195200	42400500	9240	9240	9240	9240	0
19	20240524	195100	42400500	9240	9240	9240	9240	0
20	20240524	195000	42400500	9240	9240	9240	9240	0
21	20240524	194900	42400500	9240	9240	9240	9240	0
22	20240524	194800	42400500	9240	9240	9240	9240	0
23	20240524	194700	42400500	9240	9240	9240	9240	0
24	20240524	194600	42400500	9240	9240	9240	9240	0
25	20240524	194500	42400500	9240	9240	9240	9240	0
26	20240524	194400	42400500	9240	9240	9240	9240	0
27	20240524	194300	42400500	9240	9240	9240	9240	0
28	20240524	194200	42400500	9240	9240	9240	9240	0
29	20240524	194100	42400500	9240	9240	9240	9240	0
30	20240524	194000	42400500	9240	9240	9240	9240	0
31	20240524	193900	42400500	9240	9240	9240	9240	0
32	20240524	193800	42400500	9240	9240	9240	9240	3
33	20240524	193700	42400500	9240	9240	9240	9240	0
34	20240524	193600	42400500	9240	9240	9240	9240	0
35	20240524	193500	42400500	9240	9240	9240	9240	0
36	20240524	193400	42400500	9240	9240	9240	9240	0
37	20240524	193300	42400500	9240	9240	9240	9240	0
38	20240524	193200	42400500	9240	9240	9240	9240	0
39	20240524	193100	42400500	9240	9240	9240	9240	0
40	20240524	193000	42400500	9240	9240	9240	9240	0
41	20240524	192900	42400500	9240	9240	9240	9240	0
42	20240524	192800	42400500	9240	9240	9240	9240	0
43	20240524	192700	42400500	9240	9240	9240	9240	0
44	20240524	192600	42400500	9240	9240	9240	9240	0
45	20240524	192500	42400500	9240	9240	9240	9240	0
46	20240524	192400	42400500	9240	9240	9240	9240	0
47	20240524	192300	42400500	9240	9240	9240	9240	0
48	20240524	192200	42400500	9240	9240	9240	9240	0
49	20240524	192100	42400500	9240	9240	9240	9240	0
50	20240524	192000	42400500	9240	9240	9240	9240	0
51	20240524	191900	42400500	9240	9240	9240	9240	0
52	20240524	191800	42400500	9240	9240	9240	9240	0
53	20240524	191700	42400500	9240	9240	9240	9240	0
54	20240524	191600	42400500	9240	9240	9240	9240	0
55	20240524	191500	42400500	9240	9240	9240	9240	0
56	20240524	191400	42400500	9240	9240	9240	9240	0
57	20240524	191300	42400500	9240	9240	9240	9240	0
58	20240524	191200	42400500	9240	9240	9240	9240	0
59	20240524	191100	42400500	9240	9240	9240	9240	0
60	20240524	191000	42400500	9240	9240	9240	9240	0
61	20240524	190900	42400500	9240	9240	9240	9240	0
62	20240524	190800	42400500	9240	9240	9240	9240	3
63	20240524	190700	42400500	9240	9240	9240	9240	0
64	20240524	190600	42400500	9240	9240	9240	9240	0
65	20240524	190500	42400500	9240	9240	9240	9240	0
66	20240524	190400	42400500	9240	9240	9240	9240	0
67	20240524	190300	42400500	9240	9240	9240	9240	0
68	20240524	190200	42400500	9240	9240	9240	9240	0
69	20240524	190100	42400500	9240	9240	9240	9240	0
70	20240524	190000	42400500	9240	9240	9240	9240	0
71	20240524	185900	42400500	9240	9240	9240	9240	0
72	20240524	185800	42400500	9240	9240	9240	9240	0
73	20240524	185700	42400500	9240	9240	9240	9240	0
74	20240524	185600	42400500	9240	9240	9240	9240	0
75	20240524	185500	42400500	9240	9240	9240	9240	0
76	20240524	185400	42400500	9240	9240	9240	9240	0
77	20240524	185300	42400500	9240	9240	9240	9240	0
78	20240524	185200	42400500	9240	9240	9240	9240	0
79	20240524	185100	42400500	9240	9240	9240	9240	0
80	20240524	185000	42400500	9240	9240	9240	9240	0
81	20240524	184900	42400500	9240	9240	9240	9240	0
82	20240524	184800	42400500	9240	9240	9240	9240	0
83	20240524	184700	42400500	9240	9240	9240	9240	0
84	20240524	184600	42400500	9240	9240	9240	9240	0
85	20240524	184500	42400500	9240	9240	9240	9240	0
86	20240524	184400	42400500	9240	9240	9240	9240	0
87	20240524	184300	42400500	9240	9240	9240	9240	0
88	20240524	184200	42400500	9240	9240	9240	9240	0
89	20240524	184100	42400500	9240	9240	9240	9240	0
90	20240524	184000	42400500	9240	9240	9240	9240	0
91	20240524	183900	42400500	9240	9240	9240	9240	0
92	20240524	183800	42400500	9240	9240	9240	9240	3
93	20240524	183700	42400500	9240	9240	9240	9240	0
94	20240524	183600	42400500	9240	9240	9240	9240	0
95	20240524	183500	42400500	9240	9240	9240	9240	0
96	20240524	183400	42400500	9240	9240	9240	9240	0
97	20240524	183300	42400500	9240	9240	9240	9240	0
98	20240524	183200	42400500	9240	9240	9240	9240	0
99	20240524	183100	42400500	9240	9240	9240	9240	0
100	20240524	183000	42400500	9240	9240	9240	9240	0
101	20240524	182900	42400500	9240	9240	9240	9240	0
102	20240524	182800	42400500	9240	9240	9240	9240	0
103	20240524	182700	42400500	9240	9240	9240	9240	0
104	20240524	182600	42400500	9240	9240	9240	9240	0
105	20240524	182500	42400500	9240	9240	9240	9240	0
106	20240524	182400	42400500	9240	9240	9240	9240	0
107	20240524	182300	42400500	9240	9240	9240	9240	0
108	20240524	182200	42400500	9240	9240	9240	9240	0
109	20240524	182100	42400500	9240	9240	9240	9240	0
110	20240524	182000	42400500	9240	9240	9240	9240	0
111	20240524	181900	42400500	9240	9240	9240	9240	0
112	20240524	181800	42400500	9240	9240	9240	9240	0
113	20240524	181700	42400500	9240	9240	9240	9240	0
114	20240524	181600	42400500	9240	9240	9240	9240	0
115	20240524	181500	42400500	9240	9240	9240	9240	0
116	20240524	181400	42400500	9240	9240	9240	9240	0
117	20240524	181300	42400500	9240	9240	9240	9240	0
118	20240524	181200	42400500	9240	9240	9240	9240	0
119	20240524	181100	42400500	9240	9240	9240	9240	0
120	20240524	181000	42400500	9240	9240	9240	9240	0
121	20240524	180900	42400500	9240	9240	9240	9240	0
122	20240524	180800	42400500	9240	9240	9240	9240	3
123	20240524	180700	42400500	9240	9240	9240	9240	0
124	20240524	180600	42400500	9240	9240	9240	9240	0
125	20240524	180500	42400500	9240	9240	9240	9240	0
126	20240524	180400	42400500	9240	9240	9240	9240	0
127	20240524	180300	42400500	9240	9240	9240	9240	0
128	20240524	180200	42400500	9240	9240	9240	9240	0
129	20240524	180100	42400500	9240	9240	9240	9240	0
130	20240524	180000	42400500	9240	9240	9240	9240	0
131	20240524	175900	42400500	9240	9240	9240	9240	0
132	20240524	175800	42400500	9240	9240	9240	9240	0
133	20240524	175700	42400500	9240	9240	9240	9240	0
134	20240524	175600	42400500	9240	9240	9240	9240	0
135	20240524	175500	42400500	9240	9240	9240	9240	0
136	20240524	175400	42400500	9240	9240	9240	9240	0
137	20240524	175300	42400500	9240	9240	9240	9240	0
138	20240524	175200	42400500	9240	9240	9240	9240	0
139	20240524	175100	42400500	9240	9240	9240	9240	0
140	20240524	175000	42400500	9240	9240	9240	9240	0
141	20240524	174900	42400500	9240	9240	9240	9240	0
142	20240524	174800	42400500	9240	9240	9240	9240	0
143	20240524	174700	42400500	9240	9240	9240	9240	0
144	20240524	174600	42400500	9240	9240	9240	9240	0
145	20240524	174500	42400500	9240	9240	9240	9240	0
146	20240524	174400	42400500	9240	9240	9240	9240	0
147	20240524	174300	42400500	9240	9240	9240	9240	0
148	20240524	174200	42400500	9240	9240	9240	9240	0
149	20240524	174100	42400500	9240	9240	9240	9240	0
150	20240524	174000	42400500	9240	9240	9240	9240	0
151	20240524	173900	42400500	9240	9240	9240	9240	0
152	20240524	173800	42400500	9240	9240	9240	9240	3
153	20240524	173700	42400500	9240	9240	9240	9240	0
154	20240524	173600	42400500	9240	9240	9240	9240	0
155	20240524	173500	42400500	9240	9240	9240	9240	0
156	20240524	173400	42400500	9240	9240	9240	9240	0
157	20240524	173300	42400500	9240	9240	9240	9240	0
158	20240524	173200	42400500	9240	9240	9240	9240	0
159	20240524	173100	42400500	9240	9240	9240	9240	0
160	20240524	173000	42400500	9240	9240	9240	9240	0
161	20240524	172900	42400500	9240	9240	9240	9240	0
162	20240524	172800	42400500	9240	9240	9240	9240	0
163	20240524	172700	42400500	9240	9240	9240	9240	0
164	20240524	172600	42400500	9240	9240	9240	9240	0
165	20240524	172500	42400500	9240	9240	9240	9240	0
166	20240524	172400	42400500	9240	9240	9240	9240	0
167	20240524	172300	42400500	9240	9240	9240	9240	0
168	20240524	172200	42400500	9240	9240	9240	9240	0
169	20240524	172100	42400500	9240	9240	9240	9240	0
170	20240524	172000	42400500	9240	9240	9240	9240	0
171	20240524	171900	42400500	9240	9240	9240	9240	0
172	20240524	171800	42400500	9240	9240	9240	9240	0
173	20240524	171700	42400500	9240	9240	9240	9240	0
174	20240524	171600	42400500	9240	9240	9240	9240	0
175	20240524	171500	42400500	9240	9240	9240	9240	0
176	20240524	171400	42400500	9240	9240	9240	9240	0
177	20240524	171300	42400500	9240	9240	9240	9240	0
178	20240524	171200	42400500	9240	9240	9240	9240	0
179	20240524	171100	42400500	9240	9240	9240	9240	0
180	20240524	171000	42400500	9240	9240	9240	9240	0
181	20240524	170900	42400500	9240	9240	9240	9240	0
182	20240524	170800	42400500	9240	9240	9240	9240	3
183	20240524	170700	42400500	9240	9240	9240	9240	0
184	20240524	170600	42400500	9240	9240	9240	9240	0
185	20240524	170500	42400500	9240	9240	9240	9240	0
186	20240524	170400	42400500	9240	9240	9240	9240	0
187	20240524	170300	42400500	9240	9240	9240	9240	0
188	20240524	170200	42400500	9240	9240	9240	9240	0
189	20240524	170100	42400500	9240	9240	9240	9240	0
190	20240524	170000	42400500	9240	9240	9240	9240	0
191	20240524	165900	42400500	9240	9240	9240	9240	0
192	20240524	165800	42400500	9240	9240	9240	9240	0
193	20240524	165700	42400500	9240	9240	9240	9240	0
194	20240524	165600	42400500	9240	9240	9240	9240	0
195	20240524	165500	42400500	9240	9240	9240	9240	0
196	20240524	165400	42400500	9240	9240	9240	9240	0
197	20240524	165300	42400500	9240	9240	9240	9240	0
198	20240524	165200	42400500	9240	9240	9240	9240	0
199	20240524	165100	42400500	9240	9240	9240	9240	0
200	20240524	165000	42400500	9240	9240	9240	9240	0
201	20240524	164900	42400500	9240	9240	9240	9240	0
202	20240524	164800	42400500	9240	9240	9240	9240	0
203	20240524	164700	42400500	9240	9240	9240	9240	0
204	20240524	164600	42400500	9240	9240	9240	9240	0
205	20240524	164500	42400500	9240	9240	9240	9240	0
206	20240524	164400	42400500	9240	9240	9240	9240	0
207	20240524	164300	42400500	9240	9240	9240	9240	0
208	20240524	164200	42400500	9240	9240	9240	9240	0
209	20240524	164100	42400500	9240	9240	9240	9240	0
210	20240524	164000	42400500	9240	9240	9240	9240	0
211	20240524	163900	42400500	9240	9240	9240	9240	0
212	20240524	163800	42400500	9240	9240	9240	9240	3
213	20240524	163700	42400500	9240	9240	9240	9240	0
214	20240524	163600	42400500	9240	9240	9240	9240	0
215	20240524	163500	42400500	9240	9240	9240	9240	0
216	20240524	163400	42400500	9240	9240	9240	9240	0
217	20240524	163300	42400500	9240	9240	9240	9240	0
218	20240524	163200	42400500	9240	9240	9240	9240	0
219	20240524	163100	42400500	9240	9240	9240	9240	0
220	20240524	163000	42400500	9240	9240	9240	9240	0
221	20240524	162900	42400500	9240	9240	9240	9240	0
222	20240524	162800	42400500	9240	9240	9240	9240	0
223	20240524	162700	42400500	9240	9240	9240	9240	0
224	20240524	162600	42400500	9240	9240	9240	9240	0
225	20240524	162500	42400500	9240	9240	9240	9240	0
226	20240524	162400	42400500	9240	9240	9240	9240	0
227	20240524	162300	42400500	9240	9240	9240	9240	0
228	20240524	162200	42400500	9240	9240	9240	9240	0
229	20240524	162100	42400500	9240	9240	9240	9240	0
230	20240524	162000	42400500	9240	9240	9240	9240	0
231	20240524	161900	42400500	9240	9240	9240	9240	0
232	20240524	161800	42400500	9240	9240	9240	9240	0
233	20240524	161700	42400500	9240	9240	9240	9240	0
234	20240524	161600	42400500	9240	9240	9240	9240	0
235	20240524	161500	42400500	9240	9240	9240	9240	0
236	20240524	161400	42400500	9240	9240	9240	9240	0
237	20240524	161300	42400500	9240	9240	9240	9240	0
238	20240524	161200	42400500	9240	9240	9240	9240	0
239	20240524	161100	42400500	9240	9240	9240	9240	0
240	20240524	161000	42400500	9240	9240	9240	9240	0
241	20240524	160900	42400500	9240	9240	9240	9240	0
242	20240524	160800	42400500	9240	9240	9240	9240	3
243	20240524	160700	42400500	9240	9240	9240	9240	0
244	20240524	160600	42400500	9240	9240	9240	9240	0
245	20240524	160500	42400500	9240	9240	9240	9240	0
246	20240524	160400	42400500	9240	9240	9240	9240	0
247	20240524	160300	42400500	9240	9240	9240	9240	0
248	20240524	160200	42400500	9240	9240	9240	9240	0
249	20240524	160100	42400500	9240	9240	9240	9240	0
250	20240524	160000	42400500	9240	9240	9240	9240	0
251	20240524	155900	42400500	9240	9240	9240	9240	0
252	20240524	155800	42400500	9240	9240	9240	9240	0
253	20240524	155700	42400500	9240	9240	9240	9240	0
254	20240524	155600	42400500	9240	9240	9240	9240	0
255	20240524	155500	42400500	9240	9240	9240	9240	0
256	20240524	155400	42400500	9240	9240	9240	9240	0
257	20240524	155300	42400500	9240	9240	9240	9240	0
258	20240524	155200	42400500	9240	9240	9240	9240	0
259	20240524	155100	42400500	9240	9240	9240	9240	0
260	20240524	155000	42400500	9240	9240	9240	9240	0
261	20240524	154900	42400500	9240	9240	9240	9240	0
262	20240524	154800	42400500	9240	9240	9240	9240	0
263	20240524	154700	42400500	9240	9240	9240	9240	0
264	20240524	154600	42400500	9240	9240	9240	9240	0
265	20240524	154500	42400500	9240	9240	9240	9240	0
266	20240524	154400	42400500	9240	9240	9240	9240	0
267	20240524	154300	42400500	9240	9240	9240	9240	0
268	20240524	154200	42400500	9240	9240	9240	9240	0
269	20240524	154100	42400500	9240	9240	9240	9240	0
270	20240524	154000	42400500	9240	9240	9240	9240	0
271	20240524	153900	42400500	9240	9240	9240	9240	0
272	20240524	153800	42400500	9240	9240	9240	9240	3
273	20240524	153700	42400500	9240	9240	9240	9240	0
274	20240524	153600	42400500	9240	9240	9240	9240	0
275	20240524	153500	42400500	9240	9240	9240	9240	0
276	20240524	153400	42400500	9240	9240	9240	9240	0
277	20240524	153300	42400500	9240	9240	9240	9240	0
278	20240524	153200	42400500	9240	9240	9240	9240	0
279	20240524	153100	42400500	9240	9240	9240	9240	0
280	20240524	153000	42400500	9240	9240	9240	9240	3
281	20240524	152900	42372780	9240	9240	9240	9240	0
282	20240524	152800	42372780	9240	9240	9240	9240	0
283	20240524	152700	42372780	9240	9240	9240	9240	0
284	20240524	152600	42372780	9240	9240	9240	9240	0
285	20240524	152500	42372780	9240	9240	9240	9240	0
286	20240524	152400	42372780	9240	9240	9240	9240	0
287	20240524	152300	42372780	9240	9240	9240	9240	0
288	20240524	152200	42372780	9240	9240	9240	9240	0
289	20240524	152100	42372780	9240	9240	9240	9240	0
290	20240524	152000	42372780	9240	9240	9240	9240	0
291	20240524	151900	42372780	9240	9200	9240	9200	347
292	20240524	151800	39177790	9190	9190	9190	9190	4
293	20240524	151700	39141030	9190	9190	9190	9190	0
294	20240524	151600	39141030	9190	9190	9190	9190	0
295	20240524	151500	39141030	9190	9190	9190	9190	4
296	20240524	151400	39104270	9190	9190	9190	9190	0
297	20240524	151300	39104270	9190	9190	9190	9190	0
298	20240524	151200	39104270	9190	9190	9190	9190	0
299	20240524	151100	39104270	9190	9190	9190	9190	0
300	20240524	151000	39104270	9190	9190	9190	9190	4
301	20240524	150900	39067510	9200	9200	9200	9200	0
302	20240524	150800	39067510	9200	9200	9200	9200	0
303	20240524	150700	39067510	9200	9200	9200	9200	0
304	20240524	150600	39067510	9200	9200	9200	9200	0
305	20240524	150500	39067510	9200	9200	9200	9200	0
306	20240524	150400	39067510	9200	9200	9200	9200	0
307	20240524	150300	39067510	9200	9200	9200	9200	0
308	20240524	150200	39067510	9200	9200	9200	9200	0
309	20240524	150100	39067510	9200	9200	9200	9200	0
310	20240524	150000	39067510	9200	9200	9200	9200	0
311	20240524	145900	39067510	9200	9200	9200	9200	0
312	20240524	145800	39067510	9200	9200	9200	9200	0
313	20240524	145700	39067510	9200	9200	9200	9200	0
314	20240524	145600	39067510	9200	9200	9200	9200	0
315	20240524	145500	39067510	9200	9200	9200	9200	0
316	20240524	145400	39067510	9200	9200	9200	9200	0
317	20240524	145300	39067510	9200	9200	9200	9200	0
318	20240524	145200	39067510	9200	9200	9200	9200	0
319	20240524	145100	39067510	9200	9200	9200	9200	0
320	20240524	145000	39067510	9200	9200	9200	9200	0
321	20240524	144900	39067510	9200	9200	9200	9200	0
322	20240524	144800	39067510	9200	9200	9200	9200	110
323	20240524	144700	38055510	9200	9200	9200	9200	0
324	20240524	144600	38055510	9200	9200	9200	9200	100
325	20240524	144500	37135510	9190	9190	9190	9190	0
326	20240524	144400	37135510	9190	9190	9190	9190	0
327	20240524	144300	37135510	9190	9190	9190	9190	0
328	20240524	144200	37135510	9190	9190	9190	9190	0
329	20240524	144100	37135510	9190	9190	9190	9190	0
330	20240524	144000	37135510	9190	9190	9190	9190	0
331	20240524	143900	37135510	9190	9190	9190	9190	0
332	20240524	143800	37135510	9190	9190	9190	9190	0
333	20240524	143700	37135510	9190	9190	9190	9190	0
334	20240524	143600	37135510	9190	9190	9190	9190	0
335	20240524	143500	37135510	9190	9190	9190	9190	0
336	20240524	143400	37135510	9190	9190	9190	9190	109
337	20240524	143300	36133800	9200	9200	9200	9200	0
338	20240524	143200	36133800	9200	9200	9200	9200	0
339	20240524	143100	36133800	9200	9200	9200	9200	0
340	20240524	143000	36133800	9200	9200	9200	9200	0
341	20240524	142900	36133800	9200	9200	9200	9200	0
342	20240524	142800	36133800	9200	9200	9200	9200	0
343	20240524	142700	36133800	9200	9200	9200	9200	0
344	20240524	142600	36133800	9200	9200	9200	9200	0
345	20240524	142500	36133800	9200	9200	9200	9200	0
346	20240524	142400	36133800	9200	9200	9200	9200	0
347	20240524	142300	36133800	9200	9200	9200	9200	100
348	20240524	142200	35213800	9190	9190	9190	9190	0
349	20240524	142100	35213800	9190	9190	9190	9190	0
350	20240524	142000	35213800	9190	9190	9190	9190	0
351	20240524	141900	35213800	9190	9190	9190	9190	0
352	20240524	141800	35213800	9190	9190	9190	9190	0
353	20240524	141700	35213800	9190	9190	9190	9190	0
354	20240524	141600	35213800	9190	9190	9190	9190	0
355	20240524	141500	35213800	9190	9190	9190	9190	0
356	20240524	141400	35213800	9190	9190	9190	9190	0
357	20240524	141300	35213800	9190	9190	9190	9190	0
358	20240524	141200	35213800	9190	9190	9190	9190	0
359	20240524	141100	35213800	9190	9190	9190	9190	0
360	20240524	141000	35213800	9190	9190	9190	9190	0
361	20240524	140900	35213800	9190	9190	9190	9190	0
362	20240524	140800	35213800	9190	9190	9190	9190	0
363	20240524	140700	35213800	9190	9190	9190	9190	0
364	20240524	140600	35213800	9190	9190	9190	9190	0
365	20240524	140500	35213800	9190	9190	9190	9190	0
366	20240524	140400	35213800	9190	9190	9190	9190	0
367	20240524	140300	35213800	9190	9190	9190	9190	0
368	20240524	140200	35213800	9190	9190	9190	9190	0
369	20240524	140100	35213800	9190	9190	9190	9190	0
370	20240524	140000	35213800	9190	9190	9190	9190	0
371	20240524	135900	35213800	9190	9190	9190	9190	0
372	20240524	135800	35213800	9190	9190	9190	9190	0
373	20240524	135700	35213800	9190	9190	9190	9190	0
374	20240524	135600	35213800	9190	9190	9190	9190	0
375	20240524	135500	35213800	9190	9190	9190	9190	100
376	20240524	135400	34294800	9210	9210	9210	9210	0
377	20240524	135300	34294800	9210	9210	9210	9210	1
378	20240524	135200	34285590	9190	9190	9190	9190	0
379	20240524	135100	34285590	9190	9190	9190	9190	0
380	20240524	135000	34285590	9190	9190	9190	9190	0
381	20240524	134900	34285590	9190	9190	9190	9190	0
382	20240524	134800	34285590	9190	9190	9190	9190	0
383	20240524	134700	34285590	9190	9190	9190	9190	0
384	20240524	134600	34285590	9190	9190	9190	9190	0
385	20240524	134500	34285590	9190	9190	9190	9190	0
386	20240524	134400	34285590	9190	9190	9190	9190	0
387	20240524	134300	34285590	9190	9190	9190	9190	0
388	20240524	134200	34285590	9190	9190	9190	9190	0
389	20240524	134100	34285590	9190	9190	9190	9190	0
390	20240524	134000	34285590	9190	9190	9190	9190	0
391	20240524	133900	34285590	9190	9190	9190	9190	0
392	20240524	133800	34285590	9190	9190	9190	9190	0
393	20240524	133700	34285590	9190	9190	9190	9190	0
394	20240524	133600	34285590	9190	9190	9190	9190	0
395	20240524	133500	34285590	9190	9200	9200	9190	1000
396	20240524	133400	25090590	9190	9190	9190	9190	0
397	20240524	133300	25090590	9190	9190	9190	9190	0
398	20240524	133200	25090590	9190	9190	9190	9190	0
399	20240524	133100	25090590	9190	9190	9190	9190	0
400	20240524	133000	25090590	9190	9190	9190	9190	0
401	20240524	132900	25090590	9190	9190	9190	9190	0
402	20240524	132800	25090590	9190	9190	9190	9190	0
403	20240524	132700	25090590	9190	9190	9190	9190	0
404	20240524	132600	25090590	9190	9190	9190	9190	0
405	20240524	132500	25090590	9190	9190	9190	9190	0
406	20240524	132400	25090590	9190	9190	9190	9190	0
407	20240524	132300	25090590	9190	9190	9190	9190	0
408	20240524	132200	25090590	9190	9190	9190	9190	0
409	20240524	132100	25090590	9190	9190	9190	9190	0
410	20240524	132000	25090590	9190	9190	9190	9190	0
411	20240524	131900	25090590	9190	9190	9190	9190	0
412	20240524	131800	25090590	9190	9190	9190	9190	0
413	20240524	131700	25090590	9190	9190	9190	9190	0
414	20240524	131600	25090590	9190	9190	9190	9190	0
415	20240524	131500	25090590	9190	9190	9190	9190	0
416	20240524	131400	25090590	9190	9190	9190	9190	50
417	20240524	131300	24631090	9190	9190	9190	9190	0
418	20240524	131200	24631090	9190	9190	9190	9190	0
419	20240524	131100	24631090	9190	9190	9190	9190	0
420	20240524	131000	24631090	9190	9190	9190	9190	50
421	20240524	130900	24171590	9200	9200	9200	9200	0
422	20240524	130800	24171590	9200	9200	9200	9200	0
423	20240524	130700	24171590	9200	9200	9200	9200	0
424	20240524	130600	24171590	9200	9200	9200	9200	0
425	20240524	130500	24171590	9200	9200	9200	9200	0
426	20240524	130400	24171590	9200	9200	9200	9200	0
427	20240524	130300	24171590	9200	9200	9200	9200	0
428	20240524	130200	24171590	9200	9200	9200	9200	0
429	20240524	130100	24171590	9200	9200	9200	9200	0
430	20240524	130000	24171590	9200	9200	9200	9200	0
431	20240524	125900	24171590	9200	9200	9200	9200	0
432	20240524	125800	24171590	9200	9200	9200	9200	94
433	20240524	125700	23306790	9200	9200	9200	9200	0
434	20240524	125600	23306790	9200	9200	9200	9200	0
435	20240524	125500	23306790	9200	9200	9200	9200	0
436	20240524	125400	23306790	9200	9200	9200	9200	0
437	20240524	125300	23306790	9200	9200	9200	9200	0
438	20240524	125200	23306790	9200	9200	9200	9200	1000
439	20240524	125100	14106790	9210	9210	9210	9210	0
440	20240524	125000	14106790	9210	9210	9210	9210	0
441	20240524	124900	14106790	9210	9210	9210	9210	0
442	20240524	124800	14106790	9210	9210	9210	9210	0
443	20240524	124700	14106790	9210	9210	9210	9210	0
444	20240524	124600	14106790	9210	9210	9210	9210	0
445	20240524	124500	14106790	9210	9210	9210	9210	0
446	20240524	124400	14106790	9210	9210	9210	9210	0
447	20240524	124300	14106790	9210	9210	9210	9210	0
448	20240524	124200	14106790	9210	9210	9210	9210	0
449	20240524	124100	14106790	9210	9210	9210	9210	0
450	20240524	124000	14106790	9210	9210	9210	9210	0
451	20240524	123900	14106790	9210	9210	9210	9210	0
452	20240524	123800	14106790	9210	9210	9210	9210	0
453	20240524	123700	14106790	9210	9210	9210	9210	0
454	20240524	123600	14106790	9210	9210	9210	9210	0
455	20240524	123500	14106790	9210	9210	9210	9210	0
456	20240524	123400	14106790	9210	9210	9210	9210	0
457	20240524	123300	14106790	9210	9210	9210	9210	100
458	20240524	123200	13185790	9210	9210	9210	9210	0
459	20240524	123100	13185790	9210	9210	9210	9210	0
460	20240524	123000	13185790	9210	9210	9210	9210	0
461	20240524	122900	13185790	9210	9210	9210	9210	0
462	20240524	122800	13185790	9210	9210	9210	9210	0
463	20240524	122700	13185790	9210	9210	9210	9210	0
464	20240524	122600	13185790	9210	9210	9210	9210	0
465	20240524	122500	13185790	9210	9210	9210	9210	0
466	20240524	122400	13185790	9210	9210	9210	9210	0
467	20240524	122300	13185790	9210	9210	9210	9210	0
468	20240524	122200	13185790	9210	9210	9210	9210	0
469	20240524	122100	13185790	9210	9210	9210	9210	0
470	20240524	122000	13185790	9210	9210	9210	9210	0
471	20240524	121900	13185790	9210	9210	9210	9210	0
472	20240524	121800	13185790	9210	9210	9210	9210	0
473	20240524	121700	13185790	9210	9210	9210	9210	0
474	20240524	121600	13185790	9210	9210	9210	9210	0
475	20240524	121500	13185790	9210	9210	9210	9210	0
476	20240524	121400	13185790	9210	9210	9210	9210	0
477	20240524	121300	13185790	9210	9210	9210	9210	0
478	20240524	121200	13185790	9210	9210	9210	9210	0
479	20240524	121100	13185790	9210	9210	9210	9210	0
480	20240524	121000	13185790	9210	9210	9210	9210	0
481	20240524	120900	13185790	9210	9210	9210	9210	0
482	20240524	120800	13185790	9210	9210	9210	9210	0
483	20240524	120700	13185790	9210	9210	9210	9210	0
484	20240524	120600	13185790	9210	9210	9210	9210	0
485	20240524	120500	13185790	9210	9210	9210	9210	0
486	20240524	120400	13185790	9210	9210	9210	9210	0
487	20240524	120300	13185790	9210	9210	9210	9210	0
488	20240524	120200	13185790	9210	9210	9210	9210	0
489	20240524	120100	13185790	9210	9210	9210	9210	0
490	20240524	120000	13185790	9210	9210	9210	9210	0
491	20240524	115900	13185790	9210	9210	9210	9210	0
492	20240524	115800	13185790	9210	9210	9210	9210	0
493	20240524	115700	13185790	9210	9210	9210	9210	0
494	20240524	115600	13185790	9210	9210	9210	9210	0
495	20240524	115500	13185790	9210	9210	9210	9210	0
496	20240524	115400	13185790	9210	9210	9210	9210	0
497	20240524	115300	13185790	9210	9210	9210	9210	0
498	20240524	115200	13185790	9210	9210	9210	9210	0
499	20240524	115100	13185790	9210	9210	9210	9210	0
500	20240524	115000	13185790	9210	9210	9210	9210	0
501	20240524	114900	13185790	9210	9210	9210	9210	0
502	20240524	114800	13185790	9210	9210	9210	9210	0
503	20240524	114700	13185790	9210	9210	9210	9210	0
504	20240524	114600	13185790	9210	9210	9210	9210	0
505	20240524	114500	13185790	9210	9210	9210	9210	0
506	20240524	114400	13185790	9210	9210	9210	9210	0
507	20240524	114300	13185790	9210	9210	9210	9210	0
508	20240524	114200	13185790	9210	9210	9210	9210	0
509	20240524	114100	13185790	9210	9210	9210	9210	0
510	20240524	114000	13185790	9210	9210	9210	9210	0
511	20240524	113900	13185790	9210	9210	9210	9210	0
512	20240524	113800	13185790	9210	9210	9210	9210	0
513	20240524	113700	13185790	9210	9210	9210	9210	0
514	20240524	113600	13185790	9210	9210	9210	9210	3
515	20240524	113500	13158160	9200	9200	9200	9200	0
516	20240524	113400	13158160	9200	9200	9200	9200	0
517	20240524	113300	13158160	9200	9200	9200	9200	0
518	20240524	113200	13158160	9200	9200	9200	9200	0
519	20240524	113100	13158160	9200	9200	9200	9200	109
520	20240524	113000	12155360	9210	9210	9210	9210	0
521	20240524	112900	12155360	9210	9210	9210	9210	0
522	20240524	112800	12155360	9210	9210	9210	9210	0
523	20240524	112700	12155360	9210	9210	9210	9210	0
524	20240524	112600	12155360	9210	9210	9210	9210	0
525	20240524	112500	12155360	9210	9210	9210	9210	0
526	20240524	112400	12155360	9210	9210	9210	9210	0
527	20240524	112300	12155360	9210	9210	9210	9210	32
528	20240524	112200	11860640	9210	9210	9210	9210	1
529	20240524	112100	11851430	9210	9210	9210	9210	1
530	20240524	112000	11842220	9210	9210	9210	9210	0
531	20240524	111900	11842220	9210	9210	9210	9210	3
532	20240524	111800	11814590	9210	9210	9210	9210	0
533	20240524	111700	11814590	9210	9210	9210	9210	0
534	20240524	111600	11814590	9210	9210	9210	9210	0
535	20240524	111500	11814590	9210	9210	9210	9210	0
536	20240524	111400	11814590	9210	9210	9210	9210	0
537	20240524	111300	11814590	9210	9210	9210	9210	0
538	20240524	111200	11814590	9210	9210	9210	9210	0
539	20240524	111100	11814590	9210	9210	9210	9210	1
540	20240524	111000	11805380	9200	9200	9200	9200	0
541	20240524	110900	11805380	9200	9200	9200	9200	0
542	20240524	110800	11805380	9200	9200	9200	9200	0
543	20240524	110700	11805380	9200	9200	9200	9200	0
544	20240524	110600	11805380	9200	9200	9200	9200	0
545	20240524	110500	11805380	9200	9200	9200	9200	0
546	20240524	110400	11805380	9200	9200	9200	9200	0
547	20240524	110300	11805380	9200	9200	9200	9200	0
548	20240524	110200	11805380	9200	9200	9200	9200	1
549	20240524	110100	11796180	9210	9210	9210	9210	2
550	20240524	110000	11777760	9210	9210	9210	9210	0
551	20240524	105900	11777760	9210	9210	9210	9210	0
552	20240524	105800	11777760	9210	9210	9210	9210	0
553	20240524	105700	11777760	9210	9210	9210	9210	0
554	20240524	105600	11777760	9210	9210	9210	9210	0
555	20240524	105500	11777760	9210	9210	9210	9210	0
556	20240524	105400	11777760	9210	9210	9210	9210	0
557	20240524	105300	11777760	9210	9210	9210	9210	0
558	20240524	105200	11777760	9210	9210	9210	9210	0
559	20240524	105100	11777760	9210	9210	9210	9210	0
560	20240524	105000	11777760	9210	9210	9210	9210	10
561	20240524	104900	11685660	9210	9210	9210	9210	7
562	20240524	104800	11621190	9210	9210	9210	9210	0
563	20240524	104700	11621190	9210	9210	9210	9210	0
564	20240524	104600	11621190	9210	9210	9210	9210	0
565	20240524	104500	11621190	9210	9210	9210	9210	0
566	20240524	104400	11621190	9210	9210	9210	9210	0
567	20240524	104300	11621190	9210	9210	9210	9210	0
568	20240524	104200	11621190	9210	9210	9210	9210	0
569	20240524	104100	11621190	9210	9210	9210	9210	0
570	20240524	104000	11621190	9210	9210	9210	9210	0
571	20240524	103900	11621190	9210	9210	9210	9210	0
572	20240524	103800	11621190	9210	9210	9210	9210	0
573	20240524	103700	11621190	9210	9210	9210	9210	0
574	20240524	103600	11621190	9210	9210	9210	9210	0
575	20240524	103500	11621190	9210	9210	9210	9210	0
576	20240524	103400	11621190	9210	9210	9210	9210	0
577	20240524	103300	11621190	9210	9210	9210	9210	0
578	20240524	103200	11621190	9210	9210	9210	9210	0
579	20240524	103100	11621190	9210	9210	9210	9210	0
580	20240524	103000	11621190	9210	9210	9210	9210	0
581	20240524	102900	11621190	9210	9210	9210	9210	0
582	20240524	102800	11621190	9210	9210	9210	9210	0
583	20240524	102700	11621190	9210	9210	9210	9210	0
584	20240524	102600	11621190	9210	9210	9210	9210	0
585	20240524	102500	11621190	9210	9210	9210	9210	0
586	20240524	102400	11621190	9210	9210	9210	9210	0
587	20240524	102300	11621190	9210	9210	9210	9210	0
588	20240524	102200	11621190	9210	9210	9210	9210	0
589	20240524	102100	11621190	9210	9210	9210	9210	0
590	20240524	102000	11621190	9210	9210	9210	9210	0
591	20240524	101900	11621190	9210	9210	9210	9210	0
592	20240524	101800	11621190	9210	9210	9210	9210	0
593	20240524	101700	11621190	9210	9210	9210	9210	0
594	20240524	101600	11621190	9210	9210	9210	9210	0
595	20240524	101500	11621190	9210	9210	9210	9210	0
596	20240524	101400	11621190	9210	9210	9210	9210	1
597	20240524	101300	11611980	9240	9240	9240	9240	0
598	20240524	101200	11611980	9240	9240	9240	9240	0
599	20240524	101100	11611980	9240	9240	9240	9240	0
600	20240524	101000	11611980	9240	9240	9240	9240	0
601	20240524	100900	11611980	9240	9240	9240	9240	0
602	20240524	100800	11611980	9240	9240	9240	9240	1
603	20240524	100700	11602740	9240	9240	9240	9240	0
604	20240524	100600	11602740	9240	9240	9240	9240	0
605	20240524	100500	11602740	9240	9240	9240	9240	0
606	20240524	100400	11602740	9240	9240	9240	9240	0
607	20240524	100300	11602740	9240	9240	9240	9240	0
608	20240524	100200	11602740	9240	9240	9240	9240	0
609	20240524	100100	11602740	9240	9240	9240	9240	0
610	20240524	100000	11602740	9240	9240	9240	9240	0
611	20240524	095900	11602740	9240	9240	9240	9240	0
612	20240524	095800	11602740	9240	9240	9240	9240	0
613	20240524	095700	11602740	9240	9240	9240	9240	0
614	20240524	095600	11602740	9240	9240	9240	9240	0
615	20240524	095500	11602740	9240	9240	9240	9240	1
616	20240524	095400	11593500	9210	9210	9210	9210	0
617	20240524	095300	11593500	9210	9210	9210	9210	0
618	20240524	095200	11593500	9210	9210	9210	9210	0
619	20240524	095100	11593500	9210	9210	9210	9210	0
620	20240524	095000	11593500	9210	9210	9210	9210	0
621	20240524	094900	11593500	9210	9210	9210	9210	0
622	20240524	094800	11593500	9210	9210	9210	9210	0
623	20240524	094700	11593500	9210	9210	9210	9210	0
624	20240524	094600	11593500	9210	9210	9210	9210	0
625	20240524	094500	11593500	9210	9210	9210	9210	0
626	20240524	094400	11593500	9210	9210	9210	9210	0
627	20240524	094300	11593500	9210	9210	9210	9210	0
628	20240524	094200	11593500	9210	9210	9210	9210	0
629	20240524	094100	11593500	9210	9210	9210	9210	0
630	20240524	094000	11593500	9210	9210	9210	9210	1
631	20240524	093900	11584290	9200	9200	9200	9200	0
632	20240524	093800	11584290	9200	9200	9200	9200	0
633	20240524	093700	11584290	9200	9200	9200	9200	0
634	20240524	093600	11584290	9200	9200	9200	9200	0
635	20240524	093500	11584290	9200	9200	9200	9200	1
636	20240524	093400	11575090	9200	9200	9200	9200	1029
637	20240524	093300	2108290	9240	9240	9240	9240	0
638	20240524	093200	2108290	9240	9240	9240	9240	0
639	20240524	093100	2108290	9240	9240	9240	9240	0
640	20240524	093000	2108290	9240	9240	9240	9240	0
641	20240524	092900	2108290	9240	9240	9240	9240	0
642	20240524	092800	2108290	9240	9240	9240	9240	0
643	20240524	092700	2108290	9240	9240	9240	9240	0
644	20240524	092600	2108290	9240	9240	9240	9240	0
645	20240524	092500	2108290	9240	9240	9240	9240	0
646	20240524	092400	2108290	9240	9240	9240	9240	0
647	20240524	092300	2108290	9240	9240	9240	9240	0
648	20240524	092200	2108290	9240	9240	9240	9240	0
649	20240524	092100	2108290	9240	9240	9240	9240	0
650	20240524	092000	2108290	9240	9240	9240	9240	1
651	20240524	091900	2099050	9240	9240	9240	9240	0
652	20240524	091800	2099050	9240	9240	9240	9240	0
653	20240524	091700	2099050	9240	9240	9240	9240	2
654	20240524	091600	2080570	9210	9210	9210	9210	0
655	20240524	091500	2080570	9210	9210	9210	9210	10
656	20240524	091400	1988470	9210	9210	9210	9210	13
657	20240524	091300	1868740	9210	9210	9210	9210	0
658	20240524	091200	1868740	9210	9210	9210	9210	4
659	20240524	091100	1831900	9210	9210	9210	9210	0
660	20240524	091000	1831900	9210	9210	9210	9210	3
661	20240524	090900	1804270	9210	9210	9210	9210	0
662	20240524	090800	1804270	9210	9210	9210	9210	20
663	20240524	090700	1620070	9210	9210	9210	9210	10
664	20240524	090600	1527970	9210	9210	9210	9210	16
665	20240524	090500	1380610	9220	9220	9220	9220	0
666	20240524	090400	1380610	9220	9220	9220	9220	0
667	20240524	090300	1380610	9220	9220	9220	9220	4
668	20240524	090200	1343730	9220	9220	9220	9220	25
669	20240524	090100	1113230	9270	9230	9270	9230	6
670	20240524	090000	1057780	9240	9280	9280	9240	114