KissMeData/109860/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	200900	21064500	9210	9210	9210	9210	2
3	20240522	200800	21064500	9210	9210	9210	9210	0
4	20240522	200700	21064500	9210	9210	9210	9210	0
5	20240522	200600	21064500	9210	9210	9210	9210	0
6	20240522	200500	21064500	9210	9210	9210	9210	0
7	20240522	200400	21064500	9210	9210	9210	9210	0
8	20240522	200300	21064500	9210	9210	9210	9210	0
9	20240522	200200	21064500	9210	9210	9210	9210	0
10	20240522	200100	21064500	9210	9210	9210	9210	0
11	20240522	200000	21064500	9210	9210	9210	9210	0
12	20240522	195900	21064500	9210	9210	9210	9210	0
13	20240522	195800	21064500	9210	9210	9210	9210	0
14	20240522	195700	21064500	9210	9210	9210	9210	0
15	20240522	195600	21064500	9210	9210	9210	9210	0
16	20240522	195500	21064500	9210	9210	9210	9210	0
17	20240522	195400	21064500	9210	9210	9210	9210	0
18	20240522	195300	21064500	9210	9210	9210	9210	0
19	20240522	195200	21064500	9210	9210	9210	9210	0
20	20240522	195100	21064500	9210	9210	9210	9210	0
21	20240522	195000	21064500	9210	9210	9210	9210	0
22	20240522	194900	21064500	9210	9210	9210	9210	0
23	20240522	194800	21064500	9210	9210	9210	9210	0
24	20240522	194700	21064500	9210	9210	9210	9210	0
25	20240522	194600	21064500	9210	9210	9210	9210	0
26	20240522	194500	21064500	9210	9210	9210	9210	0
27	20240522	194400	21064500	9210	9210	9210	9210	0
28	20240522	194300	21064500	9210	9210	9210	9210	0
29	20240522	194200	21064500	9210	9210	9210	9210	0
30	20240522	194100	21064500	9210	9210	9210	9210	0
31	20240522	194000	21064500	9210	9210	9210	9210	0
32	20240522	193900	21064500	9210	9210	9210	9210	2
33	20240522	193800	21064500	9210	9210	9210	9210	0
34	20240522	193700	21064500	9210	9210	9210	9210	0
35	20240522	193600	21064500	9210	9210	9210	9210	0
36	20240522	193500	21064500	9210	9210	9210	9210	0
37	20240522	193400	21064500	9210	9210	9210	9210	0
38	20240522	193300	21064500	9210	9210	9210	9210	0
39	20240522	193200	21064500	9210	9210	9210	9210	0
40	20240522	193100	21064500	9210	9210	9210	9210	0
41	20240522	193000	21064500	9210	9210	9210	9210	0
42	20240522	192900	21064500	9210	9210	9210	9210	0
43	20240522	192800	21064500	9210	9210	9210	9210	0
44	20240522	192700	21064500	9210	9210	9210	9210	0
45	20240522	192600	21064500	9210	9210	9210	9210	0
46	20240522	192500	21064500	9210	9210	9210	9210	0
47	20240522	192400	21064500	9210	9210	9210	9210	0
48	20240522	192300	21064500	9210	9210	9210	9210	0
49	20240522	192200	21064500	9210	9210	9210	9210	0
50	20240522	192100	21064500	9210	9210	9210	9210	0
51	20240522	192000	21064500	9210	9210	9210	9210	0
52	20240522	191900	21064500	9210	9210	9210	9210	0
53	20240522	191800	21064500	9210	9210	9210	9210	0
54	20240522	191700	21064500	9210	9210	9210	9210	0
55	20240522	191600	21064500	9210	9210	9210	9210	0
56	20240522	191500	21064500	9210	9210	9210	9210	0
57	20240522	191400	21064500	9210	9210	9210	9210	0
58	20240522	191300	21064500	9210	9210	9210	9210	0
59	20240522	191200	21064500	9210	9210	9210	9210	0
60	20240522	191100	21064500	9210	9210	9210	9210	0
61	20240522	191000	21064500	9210	9210	9210	9210	0
62	20240522	190900	21064500	9210	9210	9210	9210	2
63	20240522	190800	21064500	9210	9210	9210	9210	0
64	20240522	190700	21064500	9210	9210	9210	9210	0
65	20240522	190600	21064500	9210	9210	9210	9210	0
66	20240522	190500	21064500	9210	9210	9210	9210	0
67	20240522	190400	21064500	9210	9210	9210	9210	0
68	20240522	190300	21064500	9210	9210	9210	9210	0
69	20240522	190200	21064500	9210	9210	9210	9210	0
70	20240522	190100	21064500	9210	9210	9210	9210	0
71	20240522	190000	21064500	9210	9210	9210	9210	0
72	20240522	185900	21064500	9210	9210	9210	9210	0
73	20240522	185800	21064500	9210	9210	9210	9210	0
74	20240522	185700	21064500	9210	9210	9210	9210	0
75	20240522	185600	21064500	9210	9210	9210	9210	0
76	20240522	185500	21064500	9210	9210	9210	9210	0
77	20240522	185400	21064500	9210	9210	9210	9210	0
78	20240522	185300	21064500	9210	9210	9210	9210	0
79	20240522	185200	21064500	9210	9210	9210	9210	0
80	20240522	185100	21064500	9210	9210	9210	9210	0
81	20240522	185000	21064500	9210	9210	9210	9210	0
82	20240522	184900	21064500	9210	9210	9210	9210	0
83	20240522	184800	21064500	9210	9210	9210	9210	0
84	20240522	184700	21064500	9210	9210	9210	9210	0
85	20240522	184600	21064500	9210	9210	9210	9210	0
86	20240522	184500	21064500	9210	9210	9210	9210	0
87	20240522	184400	21064500	9210	9210	9210	9210	0
88	20240522	184300	21064500	9210	9210	9210	9210	0
89	20240522	184200	21064500	9210	9210	9210	9210	0
90	20240522	184100	21064500	9210	9210	9210	9210	0
91	20240522	184000	21064500	9210	9210	9210	9210	0
92	20240522	183900	21064500	9210	9210	9210	9210	2
93	20240522	183800	21064500	9210	9210	9210	9210	0
94	20240522	183700	21064500	9210	9210	9210	9210	0
95	20240522	183600	21064500	9210	9210	9210	9210	0
96	20240522	183500	21064500	9210	9210	9210	9210	0
97	20240522	183400	21064500	9210	9210	9210	9210	0
98	20240522	183300	21064500	9210	9210	9210	9210	0
99	20240522	183200	21064500	9210	9210	9210	9210	0
100	20240522	183100	21064500	9210	9210	9210	9210	0
101	20240522	183000	21064500	9210	9210	9210	9210	0
102	20240522	182900	21064500	9210	9210	9210	9210	0
103	20240522	182800	21064500	9210	9210	9210	9210	0
104	20240522	182700	21064500	9210	9210	9210	9210	0
105	20240522	182600	21064500	9210	9210	9210	9210	0
106	20240522	182500	21064500	9210	9210	9210	9210	0
107	20240522	182400	21064500	9210	9210	9210	9210	0
108	20240522	182300	21064500	9210	9210	9210	9210	0
109	20240522	182200	21064500	9210	9210	9210	9210	0
110	20240522	182100	21064500	9210	9210	9210	9210	0
111	20240522	182000	21064500	9210	9210	9210	9210	0
112	20240522	181900	21064500	9210	9210	9210	9210	0
113	20240522	181800	21064500	9210	9210	9210	9210	0
114	20240522	181700	21064500	9210	9210	9210	9210	0
115	20240522	181600	21064500	9210	9210	9210	9210	0
116	20240522	181500	21064500	9210	9210	9210	9210	0
117	20240522	181400	21064500	9210	9210	9210	9210	0
118	20240522	181300	21064500	9210	9210	9210	9210	0
119	20240522	181200	21064500	9210	9210	9210	9210	0
120	20240522	181100	21064500	9210	9210	9210	9210	0
121	20240522	181000	21064500	9210	9210	9210	9210	0
122	20240522	180900	21064500	9210	9210	9210	9210	2
123	20240522	180800	21064500	9210	9210	9210	9210	0
124	20240522	180700	21064500	9210	9210	9210	9210	0
125	20240522	180600	21064500	9210	9210	9210	9210	0
126	20240522	180500	21064500	9210	9210	9210	9210	0
127	20240522	180400	21064500	9210	9210	9210	9210	0
128	20240522	180300	21064500	9210	9210	9210	9210	0
129	20240522	180200	21064500	9210	9210	9210	9210	0
130	20240522	180100	21064500	9210	9210	9210	9210	0
131	20240522	180000	21064500	9210	9210	9210	9210	0
132	20240522	175900	21064500	9210	9210	9210	9210	0
133	20240522	175800	21064500	9210	9210	9210	9210	0
134	20240522	175700	21064500	9210	9210	9210	9210	0
135	20240522	175600	21064500	9210	9210	9210	9210	0
136	20240522	175500	21064500	9210	9210	9210	9210	0
137	20240522	175400	21064500	9210	9210	9210	9210	0
138	20240522	175300	21064500	9210	9210	9210	9210	0
139	20240522	175200	21064500	9210	9210	9210	9210	0
140	20240522	175100	21064500	9210	9210	9210	9210	0
141	20240522	175000	21064500	9210	9210	9210	9210	0
142	20240522	174900	21064500	9210	9210	9210	9210	0
143	20240522	174800	21064500	9210	9210	9210	9210	0
144	20240522	174700	21064500	9210	9210	9210	9210	0
145	20240522	174600	21064500	9210	9210	9210	9210	0
146	20240522	174500	21064500	9210	9210	9210	9210	0
147	20240522	174400	21064500	9210	9210	9210	9210	0
148	20240522	174300	21064500	9210	9210	9210	9210	0
149	20240522	174200	21064500	9210	9210	9210	9210	0
150	20240522	174100	21064500	9210	9210	9210	9210	0
151	20240522	174000	21064500	9210	9210	9210	9210	0
152	20240522	173900	21064500	9210	9210	9210	9210	2
153	20240522	173800	21064500	9210	9210	9210	9210	0
154	20240522	173700	21064500	9210	9210	9210	9210	0
155	20240522	173600	21064500	9210	9210	9210	9210	0
156	20240522	173500	21064500	9210	9210	9210	9210	0
157	20240522	173400	21064500	9210	9210	9210	9210	0
158	20240522	173300	21064500	9210	9210	9210	9210	0
159	20240522	173200	21064500	9210	9210	9210	9210	0
160	20240522	173100	21064500	9210	9210	9210	9210	0
161	20240522	173000	21064500	9210	9210	9210	9210	0
162	20240522	172900	21064500	9210	9210	9210	9210	0
163	20240522	172800	21064500	9210	9210	9210	9210	0
164	20240522	172700	21064500	9210	9210	9210	9210	0
165	20240522	172600	21064500	9210	9210	9210	9210	0
166	20240522	172500	21064500	9210	9210	9210	9210	0
167	20240522	172400	21064500	9210	9210	9210	9210	0
168	20240522	172300	21064500	9210	9210	9210	9210	0
169	20240522	172200	21064500	9210	9210	9210	9210	0
170	20240522	172100	21064500	9210	9210	9210	9210	0
171	20240522	172000	21064500	9210	9210	9210	9210	0
172	20240522	171900	21064500	9210	9210	9210	9210	0
173	20240522	171800	21064500	9210	9210	9210	9210	0
174	20240522	171700	21064500	9210	9210	9210	9210	0
175	20240522	171600	21064500	9210	9210	9210	9210	0
176	20240522	171500	21064500	9210	9210	9210	9210	0
177	20240522	171400	21064500	9210	9210	9210	9210	0
178	20240522	171300	21064500	9210	9210	9210	9210	0
179	20240522	171200	21064500	9210	9210	9210	9210	0
180	20240522	171100	21064500	9210	9210	9210	9210	0
181	20240522	171000	21064500	9210	9210	9210	9210	0
182	20240522	170900	21064500	9210	9210	9210	9210	2
183	20240522	170800	21064500	9210	9210	9210	9210	0
184	20240522	170700	21064500	9210	9210	9210	9210	0
185	20240522	170600	21064500	9210	9210	9210	9210	0
186	20240522	170500	21064500	9210	9210	9210	9210	0
187	20240522	170400	21064500	9210	9210	9210	9210	0
188	20240522	170300	21064500	9210	9210	9210	9210	0
189	20240522	170200	21064500	9210	9210	9210	9210	0
190	20240522	170100	21064500	9210	9210	9210	9210	0
191	20240522	170000	21064500	9210	9210	9210	9210	0
192	20240522	165900	21064500	9210	9210	9210	9210	0
193	20240522	165800	21064500	9210	9210	9210	9210	0
194	20240522	165700	21064500	9210	9210	9210	9210	0
195	20240522	165600	21064500	9210	9210	9210	9210	0
196	20240522	165500	21064500	9210	9210	9210	9210	0
197	20240522	165400	21064500	9210	9210	9210	9210	0
198	20240522	165300	21064500	9210	9210	9210	9210	0
199	20240522	165200	21064500	9210	9210	9210	9210	0
200	20240522	165100	21064500	9210	9210	9210	9210	0
201	20240522	165000	21064500	9210	9210	9210	9210	0
202	20240522	164900	21064500	9210	9210	9210	9210	0
203	20240522	164800	21064500	9210	9210	9210	9210	0
204	20240522	164700	21064500	9210	9210	9210	9210	0
205	20240522	164600	21064500	9210	9210	9210	9210	0
206	20240522	164500	21064500	9210	9210	9210	9210	0
207	20240522	164400	21064500	9210	9210	9210	9210	0
208	20240522	164300	21064500	9210	9210	9210	9210	0
209	20240522	164200	21064500	9210	9210	9210	9210	0
210	20240522	164100	21064500	9210	9210	9210	9210	0
211	20240522	164000	21064500	9210	9210	9210	9210	0
212	20240522	163900	21064500	9210	9210	9210	9210	2
213	20240522	163800	21064500	9210	9210	9210	9210	0
214	20240522	163700	21064500	9210	9210	9210	9210	0
215	20240522	163600	21064500	9210	9210	9210	9210	0
216	20240522	163500	21064500	9210	9210	9210	9210	0
217	20240522	163400	21064500	9210	9210	9210	9210	0
218	20240522	163300	21064500	9210	9210	9210	9210	0
219	20240522	163200	21064500	9210	9210	9210	9210	0
220	20240522	163100	21064500	9210	9210	9210	9210	0
221	20240522	163000	21064500	9210	9210	9210	9210	0
222	20240522	162900	21064500	9210	9210	9210	9210	0
223	20240522	162800	21064500	9210	9210	9210	9210	0
224	20240522	162700	21064500	9210	9210	9210	9210	0
225	20240522	162600	21064500	9210	9210	9210	9210	0
226	20240522	162500	21064500	9210	9210	9210	9210	0
227	20240522	162400	21064500	9210	9210	9210	9210	0
228	20240522	162300	21064500	9210	9210	9210	9210	0
229	20240522	162200	21064500	9210	9210	9210	9210	0
230	20240522	162100	21064500	9210	9210	9210	9210	0
231	20240522	162000	21064500	9210	9210	9210	9210	0
232	20240522	161900	21064500	9210	9210	9210	9210	0
233	20240522	161800	21064500	9210	9210	9210	9210	0
234	20240522	161700	21064500	9210	9210	9210	9210	0
235	20240522	161600	21064500	9210	9210	9210	9210	0
236	20240522	161500	21064500	9210	9210	9210	9210	0
237	20240522	161400	21064500	9210	9210	9210	9210	0
238	20240522	161300	21064500	9210	9210	9210	9210	0
239	20240522	161200	21064500	9210	9210	9210	9210	0
240	20240522	161100	21064500	9210	9210	9210	9210	0
241	20240522	161000	21064500	9210	9210	9210	9210	0
242	20240522	160900	21064500	9210	9210	9210	9210	2
243	20240522	160800	21064500	9210	9210	9210	9210	0
244	20240522	160700	21064500	9210	9210	9210	9210	0
245	20240522	160600	21064500	9210	9210	9210	9210	0
246	20240522	160500	21064500	9210	9210	9210	9210	0
247	20240522	160400	21064500	9210	9210	9210	9210	0
248	20240522	160300	21064500	9210	9210	9210	9210	0
249	20240522	160200	21064500	9210	9210	9210	9210	0
250	20240522	160100	21064500	9210	9210	9210	9210	0
251	20240522	160000	21064500	9210	9210	9210	9210	0
252	20240522	155900	21064500	9210	9210	9210	9210	0
253	20240522	155800	21064500	9210	9210	9210	9210	0
254	20240522	155700	21064500	9210	9210	9210	9210	0
255	20240522	155600	21064500	9210	9210	9210	9210	0
256	20240522	155500	21064500	9210	9210	9210	9210	0
257	20240522	155400	21064500	9210	9210	9210	9210	0
258	20240522	155300	21064500	9210	9210	9210	9210	0
259	20240522	155200	21064500	9210	9210	9210	9210	0
260	20240522	155100	21064500	9210	9210	9210	9210	0
261	20240522	155000	21064500	9210	9210	9210	9210	0
262	20240522	154900	21064500	9210	9210	9210	9210	0
263	20240522	154800	21064500	9210	9210	9210	9210	0
264	20240522	154700	21064500	9210	9210	9210	9210	0
265	20240522	154600	21064500	9210	9210	9210	9210	0
266	20240522	154500	21064500	9210	9210	9210	9210	0
267	20240522	154400	21064500	9210	9210	9210	9210	0
268	20240522	154300	21064500	9210	9210	9210	9210	0
269	20240522	154200	21064500	9210	9210	9210	9210	0
270	20240522	154100	21064500	9210	9210	9210	9210	0
271	20240522	154000	21064500	9210	9210	9210	9210	0
272	20240522	153900	21064500	9210	9210	9210	9210	2
273	20240522	153800	21064500	9210	9210	9210	9210	0
274	20240522	153700	21064500	9210	9210	9210	9210	0
275	20240522	153600	21064500	9210	9210	9210	9210	0
276	20240522	153500	21064500	9210	9210	9210	9210	0
277	20240522	153400	21064500	9210	9210	9210	9210	0
278	20240522	153300	21064500	9210	9210	9210	9210	0
279	20240522	153200	21064500	9210	9210	9210	9210	0
280	20240522	153100	21064500	9210	9210	9210	9210	0
281	20240522	153000	21064500	9210	9210	9210	9210	2
282	20240522	152900	21046080	9190	9190	9190	9190	0
283	20240522	152800	21046080	9190	9190	9190	9190	0
284	20240522	152700	21046080	9190	9190	9190	9190	0
285	20240522	152600	21046080	9190	9190	9190	9190	0
286	20240522	152500	21046080	9190	9190	9190	9190	0
287	20240522	152400	21046080	9190	9190	9190	9190	0
288	20240522	152300	21046080	9190	9190	9190	9190	0
289	20240522	152200	21046080	9190	9190	9190	9190	0
290	20240522	152100	21046080	9190	9190	9190	9190	0
291	20240522	152000	21046080	9190	9190	9190	9190	0
292	20240522	151900	21046080	9190	9190	9190	9190	1
293	20240522	151800	21036890	9190	9190	9190	9190	0
294	20240522	151700	21036890	9190	9190	9190	9190	0
295	20240522	151600	21036890	9190	9190	9190	9190	0
296	20240522	151500	21036890	9190	9200	9200	9190	514
297	20240522	151400	16312460	9200	9200	9200	9200	0
298	20240522	151300	16312460	9200	9200	9200	9200	0
299	20240522	151200	16312460	9200	9200	9200	9200	2
300	20240522	151100	16294060	9210	9210	9210	9210	0
301	20240522	151000	16294060	9210	9210	9210	9210	0
302	20240522	150900	16294060	9210	9210	9210	9210	0
303	20240522	150800	16294060	9210	9210	9210	9210	14
304	20240522	150700	16165120	9200	9200	9200	9200	0
305	20240522	150600	16165120	9200	9200	9200	9200	0
306	20240522	150500	16165120	9200	9200	9200	9200	0
307	20240522	150400	16165120	9200	9200	9200	9200	0
308	20240522	150300	16165120	9200	9200	9200	9200	0
309	20240522	150200	16165120	9200	9200	9200	9200	0
310	20240522	150100	16165120	9200	9200	9200	9200	0
311	20240522	150000	16165120	9200	9200	9200	9200	0
312	20240522	145900	16165120	9200	9200	9200	9200	0
313	20240522	145800	16165120	9200	9200	9200	9200	0
314	20240522	145700	16165120	9200	9200	9200	9200	0
315	20240522	145600	16165120	9200	9200	9200	9200	0
316	20240522	145500	16165120	9200	9200	9200	9200	0
317	20240522	145400	16165120	9200	9200	9200	9200	259
318	20240522	145300	13782320	9210	9210	9210	9210	0
319	20240522	145200	13782320	9210	9210	9210	9210	0
320	20240522	145100	13782320	9210	9210	9210	9210	0
321	20240522	145000	13782320	9210	9210	9210	9210	0
322	20240522	144900	13782320	9210	9210	9210	9210	0
323	20240522	144800	13782320	9210	9210	9210	9210	0
324	20240522	144700	13782320	9210	9210	9210	9210	0
325	20240522	144600	13782320	9210	9210	9210	9210	1
326	20240522	144500	13773110	9200	9200	9200	9200	0
327	20240522	144400	13773110	9200	9200	9200	9200	0
328	20240522	144300	13773110	9200	9200	9200	9200	0
329	20240522	144200	13773110	9200	9200	9200	9200	0
330	20240522	144100	13773110	9200	9200	9200	9200	0
331	20240522	144000	13773110	9200	9200	9200	9200	0
332	20240522	143900	13773110	9200	9200	9200	9200	0
333	20240522	143800	13773110	9200	9200	9200	9200	0
334	20240522	143700	13773110	9200	9200	9200	9200	0
335	20240522	143600	13773110	9200	9200	9200	9200	0
336	20240522	143500	13773110	9200	9200	9200	9200	0
337	20240522	143400	13773110	9200	9200	9200	9200	0
338	20240522	143300	13773110	9200	9200	9200	9200	0
339	20240522	143200	13773110	9200	9200	9200	9200	0
340	20240522	143100	13773110	9200	9200	9200	9200	0
341	20240522	143000	13773110	9200	9200	9200	9200	0
342	20240522	142900	13773110	9200	9200	9200	9200	488
343	20240522	142800	9283510	9210	9210	9210	9210	0
344	20240522	142700	9283510	9210	9210	9210	9210	0
345	20240522	142600	9283510	9210	9210	9210	9210	0
346	20240522	142500	9283510	9210	9210	9210	9210	0
347	20240522	142400	9283510	9210	9210	9210	9210	0
348	20240522	142300	9283510	9210	9210	9210	9210	0
349	20240522	142200	9283510	9210	9210	9210	9210	0
350	20240522	142100	9283510	9210	9210	9210	9210	0
351	20240522	142000	9283510	9210	9210	9210	9210	0
352	20240522	141900	9283510	9210	9210	9210	9210	0
353	20240522	141800	9283510	9210	9210	9210	9210	0
354	20240522	141700	9283510	9210	9210	9210	9210	0
355	20240522	141600	9283510	9210	9210	9210	9210	0
356	20240522	141500	9283510	9210	9210	9210	9210	2
357	20240522	141400	9265090	9210	9210	9210	9210	2
358	20240522	141300	9246670	9210	9210	9210	9210	4
359	20240522	141200	9209830	9210	9210	9210	9210	0
360	20240522	141100	9209830	9210	9210	9210	9210	2
361	20240522	141000	9191410	9210	9210	9210	9210	0
362	20240522	140900	9191410	9210	9210	9210	9210	7
363	20240522	140800	9126940	9210	9210	9210	9210	0
364	20240522	140700	9126940	9210	9210	9210	9210	13
365	20240522	140600	9007210	9200	9200	9200	9200	0
366	20240522	140500	9007210	9200	9200	9200	9200	0
367	20240522	140400	9007210	9200	9200	9200	9200	0
368	20240522	140300	9007210	9200	9200	9200	9200	0
369	20240522	140200	9007210	9200	9200	9200	9200	0
370	20240522	140100	9007210	9200	9200	9200	9200	0
371	20240522	140000	9007210	9200	9200	9200	9200	0
372	20240522	135900	9007210	9200	9200	9200	9200	0
373	20240522	135800	9007210	9200	9200	9200	9200	0
374	20240522	135700	9007210	9200	9200	9200	9200	240
375	20240522	135600	6799210	9210	9210	9210	9210	0
376	20240522	135500	6799210	9210	9210	9210	9210	0
377	20240522	135400	6799210	9210	9210	9210	9210	0
378	20240522	135300	6799210	9210	9210	9210	9210	0
379	20240522	135200	6799210	9210	9210	9210	9210	0
380	20240522	135100	6799210	9210	9210	9210	9210	0
381	20240522	135000	6799210	9210	9210	9210	9210	0
382	20240522	134900	6799210	9210	9210	9210	9210	5
383	20240522	134800	6753160	9210	9210	9210	9210	0
384	20240522	134700	6753160	9210	9210	9210	9210	0
385	20240522	134600	6753160	9210	9210	9210	9210	0
386	20240522	134500	6753160	9210	9210	9210	9210	0
387	20240522	134400	6753160	9210	9210	9210	9210	103
388	20240522	134300	5804530	9210	9210	9210	9210	0
389	20240522	134200	5804530	9210	9210	9210	9210	0
390	20240522	134100	5804530	9210	9210	9210	9210	0
391	20240522	134000	5804530	9210	9210	9210	9210	0
392	20240522	133900	5804530	9210	9210	9210	9210	0
393	20240522	133800	5804530	9210	9210	9210	9210	0
394	20240522	133700	5804530	9210	9210	9210	9210	0
395	20240522	133600	5804530	9210	9210	9210	9210	0
396	20240522	133500	5804530	9210	9210	9210	9210	0
397	20240522	133400	5804530	9210	9210	9210	9210	0
398	20240522	133300	5804530	9210	9210	9210	9210	0
399	20240522	133200	5804530	9210	9210	9210	9210	0
400	20240522	133100	5804530	9210	9210	9210	9210	0
401	20240522	133000	5804530	9210	9210	9210	9210	0
402	20240522	132900	5804530	9210	9210	9210	9210	0
403	20240522	132800	5804530	9210	9210	9210	9210	204
404	20240522	132700	3925690	9220	9220	9220	9220	0
405	20240522	132600	3925690	9220	9220	9220	9220	0
406	20240522	132500	3925690	9220	9220	9220	9220	0
407	20240522	132400	3925690	9220	9220	9220	9220	0
408	20240522	132300	3925690	9220	9220	9220	9220	0
409	20240522	132200	3925690	9220	9220	9220	9220	0
410	20240522	132100	3925690	9220	9220	9220	9220	0
411	20240522	132000	3925690	9220	9220	9220	9220	0
412	20240522	131900	3925690	9220	9220	9220	9220	0
413	20240522	131800	3925690	9220	9220	9220	9220	0
414	20240522	131700	3925690	9220	9220	9220	9220	0
415	20240522	131600	3925690	9220	9220	9220	9220	0
416	20240522	131500	3925690	9220	9220	9220	9220	0
417	20240522	131400	3925690	9220	9220	9220	9220	0
418	20240522	131300	3925690	9220	9220	9220	9220	0
419	20240522	131200	3925690	9220	9220	9220	9220	0
420	20240522	131100	3925690	9220	9220	9220	9220	0
421	20240522	131000	3925690	9220	9220	9220	9220	0
422	20240522	130900	3925690	9220	9220	9220	9220	0
423	20240522	130800	3925690	9220	9220	9220	9220	0
424	20240522	130700	3925690	9220	9220	9220	9220	0
425	20240522	130600	3925690	9220	9220	9220	9220	0
426	20240522	130500	3925690	9220	9220	9220	9220	0
427	20240522	130400	3925690	9220	9220	9220	9220	10
428	20240522	130300	3833490	9210	9210	9210	9210	0
429	20240522	130200	3833490	9210	9210	9210	9210	0
430	20240522	130100	3833490	9210	9210	9210	9210	0
431	20240522	130000	3833490	9210	9210	9210	9210	0
432	20240522	125900	3833490	9210	9210	9210	9210	0
433	20240522	125800	3833490	9210	9210	9210	9210	0
434	20240522	125700	3833490	9210	9210	9210	9210	0
435	20240522	125600	3833490	9210	9210	9210	9210	0
436	20240522	125500	3833490	9210	9210	9210	9210	0
437	20240522	125400	3833490	9210	9210	9210	9210	0
438	20240522	125300	3833490	9210	9210	9210	9210	0
439	20240522	125200	3833490	9210	9210	9210	9210	0
440	20240522	125100	3833490	9210	9210	9210	9210	0
441	20240522	125000	3833490	9210	9210	9210	9210	0
442	20240522	124900	3833490	9210	9210	9210	9210	0
443	20240522	124800	3833490	9210	9210	9210	9210	0
444	20240522	124700	3833490	9210	9210	9210	9210	0
445	20240522	124600	3833490	9210	9210	9210	9210	0
446	20240522	124500	3833490	9210	9210	9210	9210	0
447	20240522	124400	3833490	9210	9210	9210	9210	0
448	20240522	124300	3833490	9210	9210	9210	9210	0
449	20240522	124200	3833490	9210	9210	9210	9210	0
450	20240522	124100	3833490	9210	9210	9210	9210	0
451	20240522	124000	3833490	9210	9210	9210	9210	0
452	20240522	123900	3833490	9210	9210	9210	9210	0
453	20240522	123800	3833490	9210	9210	9210	9210	0
454	20240522	123700	3833490	9210	9210	9210	9210	0
455	20240522	123600	3833490	9210	9210	9210	9210	0
456	20240522	123500	3833490	9210	9210	9210	9210	0
457	20240522	123400	3833490	9210	9210	9210	9210	0
458	20240522	123300	3833490	9210	9210	9210	9210	0
459	20240522	123200	3833490	9210	9210	9210	9210	0
460	20240522	123100	3833490	9210	9210	9210	9210	0
461	20240522	123000	3833490	9210	9210	9210	9210	0
462	20240522	122900	3833490	9210	9210	9210	9210	0
463	20240522	122800	3833490	9210	9210	9210	9210	0
464	20240522	122700	3833490	9210	9210	9210	9210	0
465	20240522	122600	3833490	9210	9210	9210	9210	0
466	20240522	122500	3833490	9210	9210	9210	9210	0
467	20240522	122400	3833490	9210	9210	9210	9210	0
468	20240522	122300	3833490	9210	9210	9210	9210	0
469	20240522	122200	3833490	9210	9210	9210	9210	0
470	20240522	122100	3833490	9210	9210	9210	9210	0
471	20240522	122000	3833490	9210	9210	9210	9210	200
472	20240522	121900	1991490	9210	9210	9210	9210	0
473	20240522	121800	1991490	9210	9210	9210	9210	0
474	20240522	121700	1991490	9210	9210	9210	9210	0
475	20240522	121600	1991490	9210	9210	9210	9210	0
476	20240522	121500	1991490	9210	9210	9210	9210	0
477	20240522	121400	1991490	9210	9210	9210	9210	0
478	20240522	121300	1991490	9210	9210	9210	9210	0
479	20240522	121200	1991490	9210	9210	9210	9210	0
480	20240522	121100	1991490	9210	9210	9210	9210	0
481	20240522	121000	1991490	9210	9210	9210	9210	0
482	20240522	120900	1991490	9210	9210	9210	9210	9
483	20240522	120800	1908600	9220	9220	9220	9220	0
484	20240522	120700	1908600	9220	9220	9220	9220	0
485	20240522	120600	1908600	9220	9220	9220	9220	0
486	20240522	120500	1908600	9220	9220	9220	9220	0
487	20240522	120400	1908600	9220	9220	9220	9220	0
488	20240522	120300	1908600	9220	9220	9220	9220	0
489	20240522	120200	1908600	9220	9220	9220	9220	0
490	20240522	120100	1908600	9220	9220	9220	9220	0
491	20240522	120000	1908600	9220	9220	9220	9220	0
492	20240522	115900	1908600	9220	9220	9220	9220	4
493	20240522	115800	1871720	9220	9220	9220	9220	0
494	20240522	115700	1871720	9220	9220	9220	9220	0
495	20240522	115600	1871720	9220	9220	9220	9220	0
496	20240522	115500	1871720	9220	9220	9220	9220	0
497	20240522	115400	1871720	9220	9220	9220	9220	0
498	20240522	115300	1871720	9220	9220	9220	9220	0
499	20240522	115200	1871720	9220	9220	9220	9220	0
500	20240522	115100	1871720	9220	9220	9220	9220	0
501	20240522	115000	1871720	9220	9220	9220	9220	0
502	20240522	114900	1871720	9220	9220	9220	9220	0
503	20240522	114800	1871720	9220	9220	9220	9220	0
504	20240522	114700	1871720	9220	9220	9220	9220	0
505	20240522	114600	1871720	9220	9220	9220	9220	0
506	20240522	114500	1871720	9220	9220	9220	9220	0
507	20240522	114400	1871720	9220	9220	9220	9220	0
508	20240522	114300	1871720	9220	9220	9220	9220	0
509	20240522	114200	1871720	9220	9220	9220	9220	0
510	20240522	114100	1871720	9220	9220	9220	9220	0
511	20240522	114000	1871720	9220	9220	9220	9220	0
512	20240522	113900	1871720	9220	9220	9220	9220	0
513	20240522	113800	1871720	9220	9220	9220	9220	0
514	20240522	113700	1871720	9220	9220	9220	9220	0
515	20240522	113600	1871720	9220	9220	9220	9220	0
516	20240522	113500	1871720	9220	9220	9220	9220	0
517	20240522	113400	1871720	9220	9220	9220	9220	0
518	20240522	113300	1871720	9220	9220	9220	9220	0
519	20240522	113200	1871720	9220	9220	9220	9220	0
520	20240522	113100	1871720	9220	9220	9220	9220	0
521	20240522	113000	1871720	9220	9220	9220	9220	0
522	20240522	112900	1871720	9220	9220	9220	9220	0
523	20240522	112800	1871720	9220	9220	9220	9220	0
524	20240522	112700	1871720	9220	9220	9220	9220	0
525	20240522	112600	1871720	9220	9220	9220	9220	0
526	20240522	112500	1871720	9220	9220	9220	9220	0
527	20240522	112400	1871720	9220	9220	9220	9220	0
528	20240522	112300	1871720	9220	9220	9220	9220	0
529	20240522	112200	1871720	9220	9220	9220	9220	0
530	20240522	112100	1871720	9220	9220	9220	9220	0
531	20240522	112000	1871720	9220	9220	9220	9220	0
532	20240522	111900	1871720	9220	9220	9220	9220	0
533	20240522	111800	1871720	9220	9220	9220	9220	0
534	20240522	111700	1871720	9220	9220	9220	9220	0
535	20240522	111600	1871720	9220	9220	9220	9220	0
536	20240522	111500	1871720	9220	9220	9220	9220	0
537	20240522	111400	1871720	9220	9220	9220	9220	0
538	20240522	111300	1871720	9220	9220	9220	9220	0
539	20240522	111200	1871720	9220	9220	9220	9220	0
540	20240522	111100	1871720	9220	9220	9220	9220	0
541	20240522	111000	1871720	9220	9220	9220	9220	0
542	20240522	110900	1871720	9220	9220	9220	9220	0
543	20240522	110800	1871720	9220	9220	9220	9220	0
544	20240522	110700	1871720	9220	9220	9220	9220	0
545	20240522	110600	1871720	9220	9220	9220	9220	0
546	20240522	110500	1871720	9220	9220	9220	9220	0
547	20240522	110400	1871720	9220	9220	9220	9220	0
548	20240522	110300	1871720	9220	9220	9220	9220	0
549	20240522	110200	1871720	9220	9220	9220	9220	0
550	20240522	110100	1871720	9220	9220	9220	9220	0
551	20240522	110000	1871720	9220	9220	9220	9220	0
552	20240522	105900	1871720	9220	9220	9220	9220	0
553	20240522	105800	1871720	9220	9220	9220	9220	0
554	20240522	105700	1871720	9220	9220	9220	9220	0
555	20240522	105600	1871720	9220	9220	9220	9220	0
556	20240522	105500	1871720	9220	9220	9220	9220	0
557	20240522	105400	1871720	9220	9220	9220	9220	0
558	20240522	105300	1871720	9220	9220	9220	9220	0
559	20240522	105200	1871720	9220	9220	9220	9220	0
560	20240522	105100	1871720	9220	9220	9220	9220	0
561	20240522	105000	1871720	9220	9220	9220	9220	0
562	20240522	104900	1871720	9220	9220	9220	9220	0
563	20240522	104800	1871720	9220	9220	9220	9220	0
564	20240522	104700	1871720	9220	9220	9220	9220	10
565	20240522	104600	1779520	9220	9220	9220	9220	0
566	20240522	104500	1779520	9220	9220	9220	9220	1
567	20240522	104400	1770300	9210	9210	9210	9210	0
568	20240522	104300	1770300	9210	9210	9210	9210	0
569	20240522	104200	1770300	9210	9210	9210	9210	0
570	20240522	104100	1770300	9210	9210	9210	9210	0
571	20240522	104000	1770300	9210	9210	9210	9210	0
572	20240522	103900	1770300	9210	9210	9210	9210	0
573	20240522	103800	1770300	9210	9210	9210	9210	0
574	20240522	103700	1770300	9210	9210	9210	9210	0
575	20240522	103600	1770300	9210	9210	9210	9210	0
576	20240522	103500	1770300	9210	9210	9210	9210	7
577	20240522	103400	1705830	9220	9220	9220	9220	0
578	20240522	103300	1705830	9220	9220	9220	9220	0
579	20240522	103200	1705830	9220	9220	9220	9220	0
580	20240522	103100	1705830	9220	9220	9220	9220	0
581	20240522	103000	1705830	9220	9220	9220	9220	0
582	20240522	102900	1705830	9220	9220	9220	9220	0
583	20240522	102800	1705830	9220	9220	9220	9220	0
584	20240522	102700	1705830	9220	9220	9220	9220	0
585	20240522	102600	1705830	9220	9220	9220	9220	0
586	20240522	102500	1705830	9220	9220	9220	9220	0
587	20240522	102400	1705830	9220	9220	9220	9220	40
588	20240522	102300	1337030	9220	9220	9220	9220	0
589	20240522	102200	1337030	9220	9220	9220	9220	0
590	20240522	102100	1337030	9220	9220	9220	9220	0
591	20240522	102000	1337030	9220	9220	9220	9220	0
592	20240522	101900	1337030	9220	9220	9220	9220	0
593	20240522	101800	1337030	9220	9220	9220	9220	0
594	20240522	101700	1337030	9220	9220	9220	9220	0
595	20240522	101600	1337030	9220	9220	9220	9220	0
596	20240522	101500	1337030	9220	9220	9220	9220	0
597	20240522	101400	1337030	9220	9220	9220	9220	0
598	20240522	101300	1337030	9220	9220	9220	9220	0
599	20240522	101200	1337030	9220	9220	9220	9220	0
600	20240522	101100	1337030	9220	9220	9220	9220	0
601	20240522	101000	1337030	9220	9220	9220	9220	0
602	20240522	100900	1337030	9220	9220	9220	9220	0
603	20240522	100800	1337030	9220	9220	9220	9220	0
604	20240522	100700	1337030	9220	9220	9220	9220	0
605	20240522	100600	1337030	9220	9220	9220	9220	0
606	20240522	100500	1337030	9220	9220	9220	9220	0
607	20240522	100400	1337030	9220	9220	9220	9220	0
608	20240522	100300	1337030	9220	9220	9220	9220	0
609	20240522	100200	1337030	9220	9220	9220	9220	0
610	20240522	100100	1337030	9220	9220	9220	9220	0
611	20240522	100000	1337030	9220	9220	9220	9220	30
612	20240522	095900	1060430	9220	9220	9220	9220	0
613	20240522	095800	1060430	9220	9220	9220	9220	0
614	20240522	095700	1060430	9220	9220	9220	9220	0
615	20240522	095600	1060430	9220	9220	9220	9220	0
616	20240522	095500	1060430	9220	9220	9220	9220	0
617	20240522	095400	1060430	9220	9220	9220	9220	0
618	20240522	095300	1060430	9220	9220	9220	9220	0
619	20240522	095200	1060430	9220	9220	9220	9220	0
620	20240522	095100	1060430	9220	9220	9220	9220	0
621	20240522	095000	1060430	9220	9220	9220	9220	0
622	20240522	094900	1060430	9220	9220	9220	9220	0
623	20240522	094800	1060430	9220	9220	9220	9220	0
624	20240522	094700	1060430	9220	9220	9220	9220	0
625	20240522	094600	1060430	9220	9220	9220	9220	0
626	20240522	094500	1060430	9220	9220	9220	9220	0
627	20240522	094400	1060430	9220	9220	9220	9220	0
628	20240522	094300	1060430	9220	9220	9220	9220	0
629	20240522	094200	1060430	9220	9220	9220	9220	0
630	20240522	094100	1060430	9220	9220	9220	9220	100
631	20240522	094000	138430	9220	9220	9220	9220	0
632	20240522	093900	138430	9220	9220	9220	9220	0
633	20240522	093800	138430	9220	9220	9220	9220	0
634	20240522	093700	138430	9220	9220	9220	9220	0
635	20240522	093600	138430	9220	9220	9220	9220	0
636	20240522	093500	138430	9220	9220	9220	9220	0
637	20240522	093400	138430	9220	9220	9220	9220	0
638	20240522	093300	138430	9220	9220	9220	9220	0
639	20240522	093200	138430	9220	9220	9220	9220	2
640	20240522	093100	119990	9220	9220	9220	9220	0
641	20240522	093000	119990	9220	9220	9220	9220	0
642	20240522	092900	119990	9220	9220	9220	9220	0
643	20240522	092800	119990	9220	9220	9220	9220	0
644	20240522	092700	119990	9220	9220	9220	9220	0
645	20240522	092600	119990	9220	9220	9220	9220	0
646	20240522	092500	119990	9220	9220	9220	9220	0
647	20240522	092400	119990	9220	9220	9220	9220	0
648	20240522	092300	119990	9220	9220	9220	9220	1
649	20240522	092200	110770	9230	9230	9230	9230	10
650	20240522	092100	18470	9230	9230	9230	9230	0
651	20240522	092000	18470	9230	9230	9230	9230	0
652	20240522	091900	18470	9230	9230	9230	9230	1
653	20240522	091800	9240	9240	9240	9240	9240	0
654	20240522	091700	9240	9240	9240	9240	9240	0
655	20240522	091600	9240	9240	9240	9240	9240	0
656	20240522	091500	9240	9240	9240	9240	9240	0
657	20240522	091400	9240	9240	9240	9240	9240	0
658	20240522	091300	9240	9240	9240	9240	9240	0
659	20240522	091200	9240	9240	9240	9240	9240	0
660	20240522	091100	9240	9240	9240	9240	9240	0
661	20240522	091000	9240	9240	9240	9240	9240	0
662	20240522	090900	9240	9240	9240	9240	9240	0
663	20240522	090800	9240	9240	9240	9240	9240	0
664	20240522	090700	9240	9240	9240	9240	9240	0
665	20240522	090600	9240	9240	9240	9240	9240	0
666	20240522	090500	9240	9240	9240	9240	9240	0
667	20240522	090400	9240	9240	9240	9240	9240	0
668	20240522	090300	9240	9240	9240	9240	9240	0
669	20240522	090200	9240	9240	9240	9240	9240	0
670	20240522	090100	9240	9240	9240	9240	9240	1
671	20240522	090000	0	9220	9220	9220	9220	0