KissMeData/263690/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	205000	106558650	9790	9790	9790	9790	495
3	20240523	204900	106558650	9790	9790	9790	9790	0
4	20240523	204800	106558650	9790	9790	9790	9790	0
5	20240523	204700	106558650	9790	9790	9790	9790	0
6	20240523	204600	106558650	9790	9790	9790	9790	0
7	20240523	204500	106558650	9790	9790	9790	9790	0
8	20240523	204400	106558650	9790	9790	9790	9790	0
9	20240523	204300	106558650	9790	9790	9790	9790	0
10	20240523	204200	106558650	9790	9790	9790	9790	0
11	20240523	204100	106558650	9790	9790	9790	9790	0
12	20240523	204000	106558650	9790	9790	9790	9790	0
13	20240523	203900	106558650	9790	9790	9790	9790	0
14	20240523	203800	106558650	9790	9790	9790	9790	0
15	20240523	203700	106558650	9790	9790	9790	9790	0
16	20240523	203600	106558650	9790	9790	9790	9790	0
17	20240523	203500	106558650	9790	9790	9790	9790	0
18	20240523	203400	106558650	9790	9790	9790	9790	0
19	20240523	203300	106558650	9790	9790	9790	9790	0
20	20240523	203200	106558650	9790	9790	9790	9790	0
21	20240523	203100	106558650	9790	9790	9790	9790	0
22	20240523	203000	106558650	9790	9790	9790	9790	0
23	20240523	202900	106558650	9790	9790	9790	9790	0
24	20240523	202800	106558650	9790	9790	9790	9790	0
25	20240523	202700	106558650	9790	9790	9790	9790	0
26	20240523	202600	106558650	9790	9790	9790	9790	0
27	20240523	202500	106558650	9790	9790	9790	9790	0
28	20240523	202400	106558650	9790	9790	9790	9790	0
29	20240523	202300	106558650	9790	9790	9790	9790	0
30	20240523	202200	106558650	9790	9790	9790	9790	0
31	20240523	202100	106558650	9790	9790	9790	9790	0
32	20240523	202000	106558650	9790	9790	9790	9790	495
33	20240523	201900	106558650	9790	9790	9790	9790	0
34	20240523	201800	106558650	9790	9790	9790	9790	0
35	20240523	201700	106558650	9790	9790	9790	9790	0
36	20240523	201600	106558650	9790	9790	9790	9790	0
37	20240523	201500	106558650	9790	9790	9790	9790	0
38	20240523	201400	106558650	9790	9790	9790	9790	0
39	20240523	201300	106558650	9790	9790	9790	9790	0
40	20240523	201200	106558650	9790	9790	9790	9790	0
41	20240523	201100	106558650	9790	9790	9790	9790	0
42	20240523	201000	106558650	9790	9790	9790	9790	0
43	20240523	200900	106558650	9790	9790	9790	9790	0
44	20240523	200800	106558650	9790	9790	9790	9790	0
45	20240523	200700	106558650	9790	9790	9790	9790	0
46	20240523	200600	106558650	9790	9790	9790	9790	0
47	20240523	200500	106558650	9790	9790	9790	9790	0
48	20240523	200400	106558650	9790	9790	9790	9790	0
49	20240523	200300	106558650	9790	9790	9790	9790	0
50	20240523	200200	106558650	9790	9790	9790	9790	0
51	20240523	200100	106558650	9790	9790	9790	9790	0
52	20240523	200000	106558650	9790	9790	9790	9790	0
53	20240523	195900	106558650	9790	9790	9790	9790	0
54	20240523	195800	106558650	9790	9790	9790	9790	0
55	20240523	195700	106558650	9790	9790	9790	9790	0
56	20240523	195600	106558650	9790	9790	9790	9790	0
57	20240523	195500	106558650	9790	9790	9790	9790	0
58	20240523	195400	106558650	9790	9790	9790	9790	0
59	20240523	195300	106558650	9790	9790	9790	9790	0
60	20240523	195200	106558650	9790	9790	9790	9790	0
61	20240523	195100	106558650	9790	9790	9790	9790	0
62	20240523	195000	106558650	9790	9790	9790	9790	495
63	20240523	194900	106558650	9790	9790	9790	9790	0
64	20240523	194800	106558650	9790	9790	9790	9790	0
65	20240523	194700	106558650	9790	9790	9790	9790	0
66	20240523	194600	106558650	9790	9790	9790	9790	0
67	20240523	194500	106558650	9790	9790	9790	9790	0
68	20240523	194400	106558650	9790	9790	9790	9790	0
69	20240523	194300	106558650	9790	9790	9790	9790	0
70	20240523	194200	106558650	9790	9790	9790	9790	0
71	20240523	194100	106558650	9790	9790	9790	9790	0
72	20240523	194000	106558650	9790	9790	9790	9790	0
73	20240523	193900	106558650	9790	9790	9790	9790	0
74	20240523	193800	106558650	9790	9790	9790	9790	0
75	20240523	193700	106558650	9790	9790	9790	9790	0
76	20240523	193600	106558650	9790	9790	9790	9790	0
77	20240523	193500	106558650	9790	9790	9790	9790	0
78	20240523	193400	106558650	9790	9790	9790	9790	0
79	20240523	193300	106558650	9790	9790	9790	9790	0
80	20240523	193200	106558650	9790	9790	9790	9790	0
81	20240523	193100	106558650	9790	9790	9790	9790	0
82	20240523	193000	106558650	9790	9790	9790	9790	0
83	20240523	192900	106558650	9790	9790	9790	9790	0
84	20240523	192800	106558650	9790	9790	9790	9790	0
85	20240523	192700	106558650	9790	9790	9790	9790	0
86	20240523	192600	106558650	9790	9790	9790	9790	0
87	20240523	192500	106558650	9790	9790	9790	9790	0
88	20240523	192400	106558650	9790	9790	9790	9790	0
89	20240523	192300	106558650	9790	9790	9790	9790	0
90	20240523	192200	106558650	9790	9790	9790	9790	0
91	20240523	192100	106558650	9790	9790	9790	9790	0
92	20240523	192000	106558650	9790	9790	9790	9790	495
93	20240523	191900	106558650	9790	9790	9790	9790	0
94	20240523	191800	106558650	9790	9790	9790	9790	0
95	20240523	191700	106558650	9790	9790	9790	9790	0
96	20240523	191600	106558650	9790	9790	9790	9790	0
97	20240523	191500	106558650	9790	9790	9790	9790	0
98	20240523	191400	106558650	9790	9790	9790	9790	0
99	20240523	191300	106558650	9790	9790	9790	9790	0
100	20240523	191200	106558650	9790	9790	9790	9790	0
101	20240523	191100	106558650	9790	9790	9790	9790	0
102	20240523	191000	106558650	9790	9790	9790	9790	0
103	20240523	190900	106558650	9790	9790	9790	9790	0
104	20240523	190800	106558650	9790	9790	9790	9790	0
105	20240523	190700	106558650	9790	9790	9790	9790	0
106	20240523	190600	106558650	9790	9790	9790	9790	0
107	20240523	190500	106558650	9790	9790	9790	9790	0
108	20240523	190400	106558650	9790	9790	9790	9790	0
109	20240523	190300	106558650	9790	9790	9790	9790	0
110	20240523	190200	106558650	9790	9790	9790	9790	0
111	20240523	190100	106558650	9790	9790	9790	9790	0
112	20240523	190000	106558650	9790	9790	9790	9790	0
113	20240523	185900	106558650	9790	9790	9790	9790	0
114	20240523	185800	106558650	9790	9790	9790	9790	0
115	20240523	185700	106558650	9790	9790	9790	9790	0
116	20240523	185600	106558650	9790	9790	9790	9790	0
117	20240523	185500	106558650	9790	9790	9790	9790	0
118	20240523	185400	106558650	9790	9790	9790	9790	0
119	20240523	185300	106558650	9790	9790	9790	9790	0
120	20240523	185200	106558650	9790	9790	9790	9790	0
121	20240523	185100	106558650	9790	9790	9790	9790	0
122	20240523	185000	106558650	9790	9790	9790	9790	495
123	20240523	184900	106558650	9790	9790	9790	9790	0
124	20240523	184800	106558650	9790	9790	9790	9790	0
125	20240523	184700	106558650	9790	9790	9790	9790	0
126	20240523	184600	106558650	9790	9790	9790	9790	0
127	20240523	184500	106558650	9790	9790	9790	9790	0
128	20240523	184400	106558650	9790	9790	9790	9790	0
129	20240523	184300	106558650	9790	9790	9790	9790	0
130	20240523	184200	106558650	9790	9790	9790	9790	0
131	20240523	184100	106558650	9790	9790	9790	9790	0
132	20240523	184000	106558650	9790	9790	9790	9790	0
133	20240523	183900	106558650	9790	9790	9790	9790	0
134	20240523	183800	106558650	9790	9790	9790	9790	0
135	20240523	183700	106558650	9790	9790	9790	9790	0
136	20240523	183600	106558650	9790	9790	9790	9790	0
137	20240523	183500	106558650	9790	9790	9790	9790	0
138	20240523	183400	106558650	9790	9790	9790	9790	0
139	20240523	183300	106558650	9790	9790	9790	9790	0
140	20240523	183200	106558650	9790	9790	9790	9790	0
141	20240523	183100	106558650	9790	9790	9790	9790	0
142	20240523	183000	106558650	9790	9790	9790	9790	0
143	20240523	182900	106558650	9790	9790	9790	9790	0
144	20240523	182800	106558650	9790	9790	9790	9790	0
145	20240523	182700	106558650	9790	9790	9790	9790	0
146	20240523	182600	106558650	9790	9790	9790	9790	0
147	20240523	182500	106558650	9790	9790	9790	9790	0
148	20240523	182400	106558650	9790	9790	9790	9790	0
149	20240523	182300	106558650	9790	9790	9790	9790	0
150	20240523	182200	106558650	9790	9790	9790	9790	0
151	20240523	182100	106558650	9790	9790	9790	9790	0
152	20240523	182000	106558650	9790	9790	9790	9790	495
153	20240523	181900	106558650	9790	9790	9790	9790	0
154	20240523	181800	106558650	9790	9790	9790	9790	0
155	20240523	181700	106558650	9790	9790	9790	9790	0
156	20240523	181600	106558650	9790	9790	9790	9790	0
157	20240523	181500	106558650	9790	9790	9790	9790	0
158	20240523	181400	106558650	9790	9790	9790	9790	0
159	20240523	181300	106558650	9790	9790	9790	9790	0
160	20240523	181200	106558650	9790	9790	9790	9790	0
161	20240523	181100	106558650	9790	9790	9790	9790	0
162	20240523	181000	106558650	9790	9790	9790	9790	0
163	20240523	180900	106558650	9790	9790	9790	9790	0
164	20240523	180800	106558650	9790	9790	9790	9790	0
165	20240523	180700	106558650	9790	9790	9790	9790	0
166	20240523	180600	106558650	9790	9790	9790	9790	0
167	20240523	180500	106558650	9790	9790	9790	9790	0
168	20240523	180400	106558650	9790	9790	9790	9790	0
169	20240523	180300	106558650	9790	9790	9790	9790	0
170	20240523	180200	106558650	9790	9790	9790	9790	0
171	20240523	180100	106558650	9790	9790	9790	9790	0
172	20240523	180000	106558650	9790	9790	9790	9790	0
173	20240523	175900	106558650	9790	9790	9790	9790	0
174	20240523	175800	106558650	9790	9790	9790	9790	0
175	20240523	175700	106558650	9790	9790	9790	9790	0
176	20240523	175600	106558650	9790	9790	9790	9790	0
177	20240523	175500	106558650	9790	9790	9790	9790	0
178	20240523	175400	106558650	9790	9790	9790	9790	0
179	20240523	175300	106558650	9790	9790	9790	9790	0
180	20240523	175200	106558650	9790	9790	9790	9790	0
181	20240523	175100	106558650	9790	9790	9790	9790	0
182	20240523	175000	106558650	9790	9790	9790	9790	495
183	20240523	174900	106558650	9790	9790	9790	9790	0
184	20240523	174800	106558650	9790	9790	9790	9790	0
185	20240523	174700	106558650	9790	9790	9790	9790	0
186	20240523	174600	106558650	9790	9790	9790	9790	0
187	20240523	174500	106558650	9790	9790	9790	9790	0
188	20240523	174400	106558650	9790	9790	9790	9790	0
189	20240523	174300	106558650	9790	9790	9790	9790	0
190	20240523	174200	106558650	9790	9790	9790	9790	0
191	20240523	174100	106558650	9790	9790	9790	9790	0
192	20240523	174000	106558650	9790	9790	9790	9790	0
193	20240523	173900	106558650	9790	9790	9790	9790	0
194	20240523	173800	106558650	9790	9790	9790	9790	0
195	20240523	173700	106558650	9790	9790	9790	9790	0
196	20240523	173600	106558650	9790	9790	9790	9790	0
197	20240523	173500	106558650	9790	9790	9790	9790	0
198	20240523	173400	106558650	9790	9790	9790	9790	0
199	20240523	173300	106558650	9790	9790	9790	9790	0
200	20240523	173200	106558650	9790	9790	9790	9790	0
201	20240523	173100	106558650	9790	9790	9790	9790	0
202	20240523	173000	106558650	9790	9790	9790	9790	0
203	20240523	172900	106558650	9790	9790	9790	9790	0
204	20240523	172800	106558650	9790	9790	9790	9790	0
205	20240523	172700	106558650	9790	9790	9790	9790	0
206	20240523	172600	106558650	9790	9790	9790	9790	0
207	20240523	172500	106558650	9790	9790	9790	9790	0
208	20240523	172400	106558650	9790	9790	9790	9790	0
209	20240523	172300	106558650	9790	9790	9790	9790	0
210	20240523	172200	106558650	9790	9790	9790	9790	0
211	20240523	172100	106558650	9790	9790	9790	9790	0
212	20240523	172000	106558650	9790	9790	9790	9790	495
213	20240523	171900	106558650	9790	9790	9790	9790	0
214	20240523	171800	106558650	9790	9790	9790	9790	0
215	20240523	171700	106558650	9790	9790	9790	9790	0
216	20240523	171600	106558650	9790	9790	9790	9790	0
217	20240523	171500	106558650	9790	9790	9790	9790	0
218	20240523	171400	106558650	9790	9790	9790	9790	0
219	20240523	171300	106558650	9790	9790	9790	9790	0
220	20240523	171200	106558650	9790	9790	9790	9790	0
221	20240523	171100	106558650	9790	9790	9790	9790	0
222	20240523	171000	106558650	9790	9790	9790	9790	0
223	20240523	170900	106558650	9790	9790	9790	9790	0
224	20240523	170800	106558650	9790	9790	9790	9790	0
225	20240523	170700	106558650	9790	9790	9790	9790	0
226	20240523	170600	106558650	9790	9790	9790	9790	0
227	20240523	170500	106558650	9790	9790	9790	9790	0
228	20240523	170400	106558650	9790	9790	9790	9790	0
229	20240523	170300	106558650	9790	9790	9790	9790	0
230	20240523	170200	106558650	9790	9790	9790	9790	0
231	20240523	170100	106558650	9790	9790	9790	9790	0
232	20240523	170000	106558650	9790	9790	9790	9790	0
233	20240523	165900	106558650	9790	9790	9790	9790	0
234	20240523	165800	106558650	9790	9790	9790	9790	0
235	20240523	165700	106558650	9790	9790	9790	9790	0
236	20240523	165600	106558650	9790	9790	9790	9790	0
237	20240523	165500	106558650	9790	9790	9790	9790	0
238	20240523	165400	106558650	9790	9790	9790	9790	0
239	20240523	165300	106558650	9790	9790	9790	9790	0
240	20240523	165200	106558650	9790	9790	9790	9790	0
241	20240523	165100	106558650	9790	9790	9790	9790	0
242	20240523	165000	106558650	9790	9790	9790	9790	495
243	20240523	164900	106558650	9790	9790	9790	9790	0
244	20240523	164800	106558650	9790	9790	9790	9790	0
245	20240523	164700	106558650	9790	9790	9790	9790	0
246	20240523	164600	106558650	9790	9790	9790	9790	0
247	20240523	164500	106558650	9790	9790	9790	9790	0
248	20240523	164400	106558650	9790	9790	9790	9790	0
249	20240523	164300	106558650	9790	9790	9790	9790	0
250	20240523	164200	106558650	9790	9790	9790	9790	0
251	20240523	164100	106558650	9790	9790	9790	9790	0
252	20240523	164000	106558650	9790	9790	9790	9790	0
253	20240523	163900	106558650	9790	9790	9790	9790	0
254	20240523	163800	106558650	9790	9790	9790	9790	0
255	20240523	163700	106558650	9790	9790	9790	9790	0
256	20240523	163600	106558650	9790	9790	9790	9790	0
257	20240523	163500	106558650	9790	9790	9790	9790	0
258	20240523	163400	106558650	9790	9790	9790	9790	0
259	20240523	163300	106558650	9790	9790	9790	9790	0
260	20240523	163200	106558650	9790	9790	9790	9790	0
261	20240523	163100	106558650	9790	9790	9790	9790	0
262	20240523	163000	106558650	9790	9790	9790	9790	0
263	20240523	162900	106558650	9790	9790	9790	9790	0
264	20240523	162800	106558650	9790	9790	9790	9790	0
265	20240523	162700	106558650	9790	9790	9790	9790	0
266	20240523	162600	106558650	9790	9790	9790	9790	0
267	20240523	162500	106558650	9790	9790	9790	9790	0
268	20240523	162400	106558650	9790	9790	9790	9790	0
269	20240523	162300	106558650	9790	9790	9790	9790	0
270	20240523	162200	106558650	9790	9790	9790	9790	0
271	20240523	162100	106558650	9790	9790	9790	9790	0
272	20240523	162000	106558650	9790	9790	9790	9790	495
273	20240523	161900	106558650	9790	9790	9790	9790	0
274	20240523	161800	106558650	9790	9790	9790	9790	0
275	20240523	161700	106558650	9790	9790	9790	9790	0
276	20240523	161600	106558650	9790	9790	9790	9790	0
277	20240523	161500	106558650	9790	9790	9790	9790	0
278	20240523	161400	106558650	9790	9790	9790	9790	0
279	20240523	161300	106558650	9790	9790	9790	9790	0
280	20240523	161200	106558650	9790	9790	9790	9790	0
281	20240523	161100	106558650	9790	9790	9790	9790	0
282	20240523	161000	106558650	9790	9790	9790	9790	0
283	20240523	160900	106558650	9790	9790	9790	9790	0
284	20240523	160800	106558650	9790	9790	9790	9790	0
285	20240523	160700	106558650	9790	9790	9790	9790	0
286	20240523	160600	106558650	9790	9790	9790	9790	0
287	20240523	160500	106558650	9790	9790	9790	9790	0
288	20240523	160400	106558650	9790	9790	9790	9790	0
289	20240523	160300	106558650	9790	9790	9790	9790	0
290	20240523	160200	106558650	9790	9790	9790	9790	0
291	20240523	160100	106558650	9790	9790	9790	9790	0
292	20240523	160000	106558650	9790	9790	9790	9790	0
293	20240523	155900	106558650	9790	9790	9790	9790	0
294	20240523	155800	106558650	9790	9790	9790	9790	0
295	20240523	155700	106558650	9790	9790	9790	9790	0
296	20240523	155600	106558650	9790	9790	9790	9790	0
297	20240523	155500	106558650	9790	9790	9790	9790	0
298	20240523	155400	106558650	9790	9790	9790	9790	0
299	20240523	155300	106558650	9790	9790	9790	9790	0
300	20240523	155200	106558650	9790	9790	9790	9790	0
301	20240523	155100	106558650	9790	9790	9790	9790	0
302	20240523	155000	106558650	9790	9790	9790	9790	495
303	20240523	154900	106558650	9790	9790	9790	9790	0
304	20240523	154800	106558650	9790	9790	9790	9790	0
305	20240523	154700	106558650	9790	9790	9790	9790	0
306	20240523	154600	106558650	9790	9790	9790	9790	0
307	20240523	154500	106558650	9790	9790	9790	9790	0
308	20240523	154400	106558650	9790	9790	9790	9790	0
309	20240523	154300	106558650	9790	9790	9790	9790	0
310	20240523	154200	106558650	9790	9790	9790	9790	0
311	20240523	154100	106558650	9790	9790	9790	9790	0
312	20240523	154000	106558650	9790	9790	9790	9790	0
313	20240523	153900	106558650	9790	9790	9790	9790	0
314	20240523	153800	106558650	9790	9790	9790	9790	0
315	20240523	153700	106558650	9790	9790	9790	9790	0
316	20240523	153600	106558650	9790	9790	9790	9790	0
317	20240523	153500	106558650	9790	9790	9790	9790	0
318	20240523	153400	106558650	9790	9790	9790	9790	0
319	20240523	153300	106558650	9790	9790	9790	9790	0
320	20240523	153200	106558650	9790	9790	9790	9790	0
321	20240523	153100	106558650	9790	9790	9790	9790	0
322	20240523	153000	106558650	9790	9790	9790	9790	495
323	20240523	152900	101712600	9860	9860	9860	9860	0
324	20240523	152800	101712600	9860	9860	9860	9860	0
325	20240523	152700	101712600	9860	9860	9860	9860	0
326	20240523	152600	101712600	9860	9860	9860	9860	0
327	20240523	152500	101712600	9860	9860	9860	9860	0
328	20240523	152400	101712600	9860	9860	9860	9860	0
329	20240523	152300	101712600	9860	9860	9860	9860	0
330	20240523	152200	101712600	9860	9860	9860	9860	0
331	20240523	152100	101712600	9860	9860	9860	9860	0
332	20240523	152000	101712600	9860	9860	9860	9860	0
333	20240523	151900	101712600	9860	9860	9860	9860	0
334	20240523	151800	101712600	9860	9860	9860	9860	0
335	20240523	151700	101712600	9860	9860	9860	9860	0
336	20240523	151600	101712600	9860	9860	9860	9860	0
337	20240523	151500	101712600	9860	9860	9860	9860	0
338	20240523	151400	101712600	9860	9860	9860	9860	0
339	20240523	151300	101712600	9860	9860	9860	9860	0
340	20240523	151200	101712600	9860	9860	9860	9860	0
341	20240523	151100	101712600	9860	9860	9860	9860	0
342	20240523	151000	101712600	9860	9860	9860	9860	0
343	20240523	150900	101712600	9860	9860	9860	9860	0
344	20240523	150800	101712600	9860	9860	9860	9860	272
345	20240523	150700	99030680	9860	9870	9870	9860	100
346	20240523	150600	98044670	9860	9860	9860	9860	0
347	20240523	150500	98044670	9860	9860	9860	9860	0
348	20240523	150400	98044670	9860	9860	9860	9860	0
349	20240523	150300	98044670	9860	9860	9860	9860	0
350	20240523	150200	98044670	9860	9860	9860	9860	0
351	20240523	150100	98044670	9860	9860	9860	9860	0
352	20240523	150000	98044670	9860	9860	9860	9860	0
353	20240523	145900	98044670	9860	9860	9860	9860	1
354	20240523	145800	98034810	9890	9890	9890	9890	0
355	20240523	145700	98034810	9890	9890	9890	9890	1
356	20240523	145600	98024920	9860	9860	9860	9860	0
357	20240523	145500	98024920	9860	9860	9860	9860	3
358	20240523	145400	97995340	9860	9860	9860	9860	0
359	20240523	145300	97995340	9860	9860	9860	9860	0
360	20240523	145200	97995340	9860	9860	9860	9860	0
361	20240523	145100	97995340	9860	9860	9860	9860	0
362	20240523	145000	97995340	9860	9870	9870	9860	189
363	20240523	144900	96130530	9880	9880	9880	9880	207
364	20240523	144800	94085370	9890	9890	9890	9890	0
365	20240523	144700	94085370	9890	9890	9890	9890	0
366	20240523	144600	94085370	9890	9890	9890	9890	0
367	20240523	144500	94085370	9890	9890	9890	9890	0
368	20240523	144400	94085370	9890	9890	9890	9890	0
369	20240523	144300	94085370	9890	9890	9890	9890	137
370	20240523	144200	92730440	9900	9900	9900	9900	67
371	20240523	144100	92067140	9920	9920	9920	9920	1
372	20240523	144000	92057220	9900	9900	9900	9900	0
373	20240523	143900	92057220	9900	9900	9900	9900	0
374	20240523	143800	92057220	9900	9900	9900	9900	0
375	20240523	143700	92057220	9900	9900	9900	9900	0
376	20240523	143600	92057220	9900	9900	9900	9900	0
377	20240523	143500	92057220	9900	9910	9910	9900	50
378	20240523	143400	91562060	9920	9920	9920	9920	0
379	20240523	143300	91562060	9920	9920	9920	9920	0
380	20240523	143200	91562060	9920	9920	9920	9920	0
381	20240523	143100	91562060	9920	9920	9920	9920	0
382	20240523	143000	91562060	9920	9920	9920	9920	0
383	20240523	142900	91562060	9920	9920	9920	9920	0
384	20240523	142800	91562060	9920	9920	9920	9920	0
385	20240523	142700	91562060	9920	9920	9920	9920	500
386	20240523	142600	86602060	9920	9920	9920	9920	220
387	20240523	142500	84419660	9920	9920	9920	9920	0
388	20240523	142400	84419660	9920	9920	9920	9920	50
389	20240523	142300	83923660	9920	9920	9920	9920	0
390	20240523	142200	83923660	9920	9920	9920	9920	0
391	20240523	142100	83923660	9920	9920	9920	9920	0
392	20240523	142000	83923660	9920	9920	9920	9920	0
393	20240523	141900	83923660	9920	9920	9920	9920	300
394	20240523	141800	80947660	9960	9960	9960	9960	0
395	20240523	141700	80947660	9960	9960	9960	9960	0
396	20240523	141600	80947660	9960	9960	9960	9960	0
397	20240523	141500	80947660	9960	9960	9960	9960	130
398	20240523	141400	79652860	9960	9960	9960	9960	0
399	20240523	141300	79652860	9960	9960	9960	9960	7
400	20240523	141200	79583140	9960	9960	9960	9960	0
401	20240523	141100	79583140	9960	9960	9960	9960	0
402	20240523	141000	79583140	9960	9960	9960	9960	200
403	20240523	140900	77591140	9960	9960	9960	9960	0
404	20240523	140800	77591140	9960	9960	9960	9960	0
405	20240523	140700	77591140	9960	9960	9960	9960	0
406	20240523	140600	77591140	9960	9960	9960	9960	0
407	20240523	140500	77591140	9960	9960	9960	9960	0
408	20240523	140400	77591140	9960	9960	9960	9960	0
409	20240523	140300	77591140	9960	9960	9960	9960	0
410	20240523	140200	77591140	9960	9960	9960	9960	0
411	20240523	140100	77591140	9960	9960	9960	9960	0
412	20240523	140000	77591140	9960	9960	9960	9960	0
413	20240523	135900	77591140	9960	9960	9960	9960	0
414	20240523	135800	77591140	9960	9960	9960	9960	0
415	20240523	135700	77591140	9960	9960	9960	9960	0
416	20240523	135600	77591140	9960	9960	9960	9960	0
417	20240523	135500	77591140	9960	9960	9960	9960	0
418	20240523	135400	77591140	9960	9960	9960	9960	0
419	20240523	135300	77591140	9960	9950	9960	9950	3
420	20240523	135200	77561280	9950	9950	9950	9950	1
421	20240523	135100	77551330	9930	9930	9930	9930	0
422	20240523	135000	77551330	9930	9930	9930	9930	0
423	20240523	134900	77551330	9930	9930	9930	9930	0
424	20240523	134800	77551330	9930	9930	9930	9930	0
425	20240523	134700	77551330	9930	9930	9930	9930	0
426	20240523	134600	77551330	9930	9930	9930	9930	0
427	20240523	134500	77551330	9930	9930	9930	9930	0
428	20240523	134400	77551330	9930	9930	9930	9930	2
429	20240523	134300	77531470	9900	9900	9900	9900	200
430	20240523	134200	75551470	9900	9900	9900	9900	1483
431	20240523	134100	60869770	9930	9900	9930	9900	382
432	20240523	134000	57086860	9890	9890	9890	9890	0
433	20240523	133900	57086860	9890	9890	9890	9890	0
434	20240523	133800	57086860	9890	9890	9890	9890	0
435	20240523	133700	57086860	9890	9890	9890	9890	0
436	20240523	133600	57086860	9890	9890	9890	9890	0
437	20240523	133500	57086860	9890	9890	9890	9890	0
438	20240523	133400	57086860	9890	9890	9890	9890	0
439	20240523	133300	57086860	9890	9890	9890	9890	0
440	20240523	133200	57086860	9890	9890	9890	9890	0
441	20240523	133100	57086860	9890	9900	9900	9890	60
442	20240523	133000	56493250	9960	9960	9960	9960	0
443	20240523	132900	56493250	9960	9960	9960	9960	0
444	20240523	132800	56493250	9960	9960	9960	9960	0
445	20240523	132700	56493250	9960	9960	9960	9960	0
446	20240523	132600	56493250	9960	9960	9960	9960	0
447	20240523	132500	56493250	9960	9960	9960	9960	0
448	20240523	132400	56493250	9960	9960	9960	9960	0
449	20240523	132300	56493250	9960	9960	9960	9960	0
450	20240523	132200	56493250	9960	9960	9960	9960	0
451	20240523	132100	56493250	9960	9960	9960	9960	0
452	20240523	132000	56493250	9960	9960	9960	9960	0
453	20240523	131900	56493250	9960	9960	9960	9960	0
454	20240523	131800	56493250	9960	9960	9960	9960	0
455	20240523	131700	56493250	9960	9960	9960	9960	1
456	20240523	131600	56483290	9900	9930	9930	9900	514
457	20240523	131500	51388390	9920	9920	9920	9920	0
458	20240523	131400	51388390	9920	9920	9920	9920	0
459	20240523	131300	51388390	9920	9920	9920	9920	0
460	20240523	131200	51388390	9920	9920	9920	9920	0
461	20240523	131100	51388390	9920	9920	9920	9920	0
462	20240523	131000	51388390	9920	9920	9920	9920	0
463	20240523	130900	51388390	9920	9920	9920	9920	0
464	20240523	130800	51388390	9920	9920	9920	9920	0
465	20240523	130700	51388390	9920	9920	9920	9920	0
466	20240523	130600	51388390	9920	9920	9920	9920	130
467	20240523	130500	50098790	9920	9920	9920	9920	0
468	20240523	130400	50098790	9920	9920	9920	9920	0
469	20240523	130300	50098790	9920	9920	9920	9920	0
470	20240523	130200	50098790	9920	9920	9920	9920	0
471	20240523	130100	50098790	9920	9920	9920	9920	0
472	20240523	130000	50098790	9920	9920	9920	9920	0
473	20240523	125900	50098790	9920	9920	9920	9920	0
474	20240523	125800	50098790	9920	9920	9920	9920	0
475	20240523	125700	50098790	9920	9920	9920	9920	0
476	20240523	125600	50098790	9920	9920	9920	9920	0
477	20240523	125500	50098790	9920	9920	9920	9920	0
478	20240523	125400	50098790	9920	9920	9920	9920	9
479	20240523	125300	50009510	9970	9970	9970	9970	0
480	20240523	125200	50009510	9970	9970	9970	9970	0
481	20240523	125100	50009510	9970	9970	9970	9970	0
482	20240523	125000	50009510	9970	9970	9970	9970	0
483	20240523	124900	50009510	9970	9970	9970	9970	0
484	20240523	124800	50009510	9970	9970	9970	9970	0
485	20240523	124700	50009510	9970	9970	9970	9970	0
486	20240523	124600	50009510	9970	9970	9970	9970	0
487	20240523	124500	50009510	9970	9970	9970	9970	1
488	20240523	124400	49999540	9920	9920	9920	9920	1
489	20240523	124300	49989620	9920	9920	9920	9920	0
490	20240523	124200	49989620	9920	9920	9920	9920	0
491	20240523	124100	49989620	9920	9920	9920	9920	0
492	20240523	124000	49989620	9920	9920	9920	9920	0
493	20240523	123900	49989620	9920	9930	9930	9920	114
494	20240523	123800	48858710	9980	9980	9980	9980	0
495	20240523	123700	48858710	9980	9980	9980	9980	0
496	20240523	123600	48858710	9980	9980	9980	9980	0
497	20240523	123500	48858710	9980	9980	9980	9980	0
498	20240523	123400	48858710	9980	9980	9980	9980	0
499	20240523	123300	48858710	9980	9980	9980	9980	0
500	20240523	123200	48858710	9980	9980	9980	9980	40
501	20240523	123100	48459510	9980	9980	9980	9980	0
502	20240523	123000	48459510	9980	9980	9980	9980	0
503	20240523	122900	48459510	9980	9980	9980	9980	0
504	20240523	122800	48459510	9980	9980	9980	9980	0
505	20240523	122700	48459510	9980	9980	9980	9980	0
506	20240523	122600	48459510	9980	9980	9980	9980	0
507	20240523	122500	48459510	9980	9980	9980	9980	0
508	20240523	122400	48459510	9980	9980	9980	9980	20
509	20240523	122300	48259910	9980	9980	9980	9980	0
510	20240523	122200	48259910	9980	9980	9980	9980	180
511	20240523	122100	46463510	9990	9990	9990	9990	0
512	20240523	122000	46463510	9990	9990	9990	9990	0
513	20240523	121900	46463510	9990	9990	9990	9990	0
514	20240523	121800	46463510	9990	9990	9990	9990	0
515	20240523	121700	46463510	9990	9990	9990	9990	0
516	20240523	121600	46463510	9990	9990	9990	9990	0
517	20240523	121500	46463510	9990	9990	9990	9990	0
518	20240523	121400	46463510	9990	9990	9990	9990	0
519	20240523	121300	46463510	9990	9990	9990	9990	0
520	20240523	121200	46463510	9990	9990	9990	9990	0
521	20240523	121100	46463510	9990	9990	9990	9990	0
522	20240523	121000	46463510	9990	9990	9990	9990	0
523	20240523	120900	46463510	9990	9990	9990	9990	0
524	20240523	120800	46463510	9990	9990	9990	9990	0
525	20240523	120700	46463510	9990	9990	9990	9990	1
526	20240523	120600	46453520	9990	9990	9990	9990	0
527	20240523	120500	46453520	9990	9990	9990	9990	0
528	20240523	120400	46453520	9990	9990	9990	9990	0
529	20240523	120300	46453520	9990	9990	9990	9990	0
530	20240523	120200	46453520	9990	9990	9990	9990	0
531	20240523	120100	46453520	9990	9990	9990	9990	0
532	20240523	120000	46453520	9990	9990	9990	9990	0
533	20240523	115900	46453520	9990	9990	9990	9990	0
534	20240523	115800	46453520	9990	9990	9990	9990	0
535	20240523	115700	46453520	9990	9990	9990	9990	0
536	20240523	115600	46453520	9990	9990	9990	9990	0
537	20240523	115500	46453520	9990	9990	9990	9990	0
538	20240523	115400	46453520	9990	9990	9990	9990	0
539	20240523	115300	46453520	9990	9990	9990	9990	0
540	20240523	115200	46453520	9990	9990	9990	9990	0
541	20240523	115100	46453520	9990	9990	9990	9990	0
542	20240523	115000	46453520	9990	9990	9990	9990	0
543	20240523	114900	46453520	9990	9990	9990	9990	0
544	20240523	114800	46453520	9990	9990	9990	9990	0
545	20240523	114700	46453520	9990	9990	9990	9990	0
546	20240523	114600	46453520	9990	9990	9990	9990	0
547	20240523	114500	46453520	9990	9980	9990	9980	188
548	20240523	114400	44575880	9980	9980	9980	9980	0
549	20240523	114300	44575880	9980	9980	9980	9980	0
550	20240523	114200	44575880	9980	9980	9980	9980	0
551	20240523	114100	44575880	9980	9980	9980	9980	0
552	20240523	114000	44575880	9980	9980	9980	9980	0
553	20240523	113900	44575880	9980	9980	9980	9980	0
554	20240523	113800	44575880	9980	9980	9980	9980	0
555	20240523	113700	44575880	9980	9980	9980	9980	2
556	20240523	113600	44555920	9980	9980	9980	9980	0
557	20240523	113500	44555920	9980	9980	9980	9980	0
558	20240523	113400	44555920	9980	9980	9980	9980	0
559	20240523	113300	44555920	9980	9980	9980	9980	0
560	20240523	113200	44555920	9980	9980	9980	9980	0
561	20240523	113100	44555920	9980	9980	9980	9980	0
562	20240523	113000	44555920	9980	9980	9980	9980	0
563	20240523	112900	44555920	9980	9980	9980	9980	0
564	20240523	112800	44555920	9980	9980	9980	9980	0
565	20240523	112700	44555920	9980	9980	9980	9980	0
566	20240523	112600	44555920	9980	9980	9980	9980	0
567	20240523	112500	44555920	9980	9980	9980	9980	0
568	20240523	112400	44555920	9980	9980	9980	9980	0
569	20240523	112300	44555920	9980	9980	9980	9980	100
570	20240523	112200	43557920	9980	9980	9980	9980	200
571	20240523	112100	41561920	9980	9980	9980	9980	500
572	20240523	112000	36571920	9990	9990	9990	9990	0
573	20240523	111900	36571920	9990	9990	9990	9990	0
574	20240523	111800	36571920	9990	9990	9990	9990	0
575	20240523	111700	36571920	9990	9990	9990	9990	0
576	20240523	111600	36571920	9990	9990	9990	9990	0
577	20240523	111500	36571920	9990	9990	9990	9990	0
578	20240523	111400	36571920	9990	9990	9990	9990	0
579	20240523	111300	36571920	9990	9990	9990	9990	0
580	20240523	111200	36571920	9990	9990	9990	9990	0
581	20240523	111100	36571920	9990	9990	9990	9990	0
582	20240523	111000	36571920	9990	9990	9990	9990	0
583	20240523	110900	36571920	9990	9990	9990	9990	1
584	20240523	110800	36561930	9980	9980	9980	9980	0
585	20240523	110700	36561930	9980	9970	9980	9970	100
586	20240523	110600	35564800	9970	9970	9970	9970	0
587	20240523	110500	35564800	9970	9970	9970	9970	61
588	20240523	110400	34956630	9970	9970	9970	9970	239
589	20240523	110300	32573800	9970	9970	9970	9970	0
590	20240523	110200	32573800	9970	9970	9970	9970	0
591	20240523	110100	32573800	9970	9970	9970	9970	0
592	20240523	110000	32573800	9970	9960	9970	9960	127
593	20240523	105900	31307770	9970	9970	9970	9970	0
594	20240523	105800	31307770	9970	9970	9970	9970	0
595	20240523	105700	31307770	9970	9970	9970	9970	0
596	20240523	105600	31307770	9970	9970	9970	9970	0
597	20240523	105500	31307770	9970	9970	9970	9970	0
598	20240523	105400	31307770	9970	9970	9970	9970	0
599	20240523	105300	31307770	9970	9970	9970	9970	0
600	20240523	105200	31307770	9970	9970	9970	9970	0
601	20240523	105100	31307770	9970	9970	9970	9970	0
602	20240523	105000	31307770	9970	9970	9970	9970	0
603	20240523	104900	31307770	9970	9970	9970	9970	0
604	20240523	104800	31307770	9970	9920	9970	9920	44
605	20240523	104700	30871190	9900	9900	9900	9900	99
606	20240523	104600	29891090	9920	9920	9920	9920	0
607	20240523	104500	29891090	9920	9920	9920	9920	0
608	20240523	104400	29891090	9920	9920	9920	9920	0
609	20240523	104300	29891090	9920	9880	9920	9870	5
610	20240523	104200	29841630	9920	9870	9920	9870	97
611	20240523	104100	28884190	9920	9870	9920	9870	4
612	20240523	104000	28844660	9920	9920	9920	9920	0
613	20240523	103900	28844660	9920	9920	9920	9920	1
614	20240523	103800	28834740	9920	9920	9920	9920	0
615	20240523	103700	28834740	9920	9920	9920	9920	0
616	20240523	103600	28834740	9920	9920	9920	9920	0
617	20240523	103500	28834740	9920	9920	9920	9920	0
618	20240523	103400	28834740	9920	9910	9920	9910	2
619	20240523	103300	28814910	9870	9870	9870	9870	99
620	20240523	103200	27837780	9920	9920	9920	9920	0
621	20240523	103100	27837780	9920	9920	9920	9920	0
622	20240523	103000	27837780	9920	9920	9920	9920	0
623	20240523	102900	27837780	9920	9920	9920	9920	0
624	20240523	102800	27837780	9920	9920	9920	9920	0
625	20240523	102700	27837780	9920	9920	9920	9920	0
626	20240523	102600	27837780	9920	9920	9920	9920	0
627	20240523	102500	27837780	9920	9920	9920	9920	0
628	20240523	102400	27837780	9920	9920	9920	9920	0
629	20240523	102300	27837780	9920	9920	9920	9920	0
630	20240523	102200	27837780	9920	9920	9920	9920	0
631	20240523	102100	27837780	9920	9920	9920	9920	0
632	20240523	102000	27837780	9920	9920	9920	9920	0
633	20240523	101900	27837780	9920	9920	9920	9920	0
634	20240523	101800	27837780	9920	9920	9920	9920	0
635	20240523	101700	27837780	9920	9920	9920	9920	1
636	20240523	101600	27827860	9920	9920	9920	9920	1
637	20240523	101500	27817940	9930	9930	9930	9930	0
638	20240523	101400	27817940	9930	9930	9930	9930	0
639	20240523	101300	27817940	9930	9930	9930	9930	71
640	20240523	101200	27112910	9930	9930	9930	9930	7
641	20240523	101100	27043400	9930	9930	9930	9930	22
642	20240523	101000	26824940	9930	9930	9930	9930	0
643	20240523	100900	26824940	9930	9930	9930	9930	0
644	20240523	100800	26824940	9930	9930	9930	9930	0
645	20240523	100700	26824940	9930	9930	9930	9930	0
646	20240523	100600	26824940	9930	9930	9930	9930	18
647	20240523	100500	26646200	9930	9930	9930	9930	0
648	20240523	100400	26646200	9930	9930	9930	9930	0
649	20240523	100300	26646200	9930	9930	9930	9930	0
650	20240523	100200	26646200	9930	9930	9930	9930	0
651	20240523	100100	26646200	9930	9930	9930	9930	4
652	20240523	100000	26606480	9930	9930	9930	9930	5
653	20240523	095900	26556830	9930	9930	9930	9930	0
654	20240523	095800	26556830	9930	9930	9930	9930	0
655	20240523	095700	26556830	9930	9900	9930	9900	68
656	20240523	095600	25882970	9910	9910	9910	9910	1
657	20240523	095500	25873060	9910	9910	9910	9910	2
658	20240523	095400	25853240	9860	9860	9860	9860	0
659	20240523	095300	25853240	9860	9930	9930	9860	1160
660	20240523	095200	14402080	9930	9930	9930	9930	0
661	20240523	095100	14402080	9930	9930	9930	9930	0
662	20240523	095000	14402080	9930	9930	9930	9930	111
663	20240523	094900	13299850	9990	9990	9990	9990	30
664	20240523	094800	13000150	10000	10000	10000	10000	0
665	20240523	094700	13000150	10000	10000	10000	10000	0
666	20240523	094600	13000150	10000	10000	10000	10000	0
667	20240523	094500	13000150	10000	9920	10000	9920	82
668	20240523	094400	12186220	9920	9920	9920	9920	111
669	20240523	094300	11085100	9920	9920	9920	9920	1
670	20240523	094200	11075180	9850	9900	9920	9850	63
671	20240523	094100	10451630	9900	9900	9900	9900	84
672	20240523	094000	9620030	9900	9900	9900	9900	0
673	20240523	093900	9620030	9900	9830	9900	9830	857
674	20240523	093800	1161030	9810	9810	9810	9810	0
675	20240523	093700	1161030	9810	9810	9810	9810	0
676	20240523	093600	1161030	9810	9810	9810	9810	18
677	20240523	093500	984450	9840	9840	9840	9840	0
678	20240523	093400	984450	9840	9840	9840	9840	0
679	20240523	093300	984450	9840	9840	9840	9840	0
680	20240523	093200	984450	9840	9840	9840	9840	0
681	20240523	093100	984450	9840	9840	9840	9840	4
682	20240523	093000	945090	9840	9840	9840	9840	0
683	20240523	092900	945090	9840	9840	9840	9840	1
684	20240523	092800	935250	9820	9820	9820	9820	0
685	20240523	092700	935250	9820	9820	9820	9820	0
686	20240523	092600	935250	9820	9820	9820	9820	0
687	20240523	092500	935250	9820	9820	9820	9820	1
688	20240523	092400	925430	9830	9840	9840	9830	4
689	20240523	092300	886090	9840	9840	9840	9840	3
690	20240523	092200	856570	9870	9870	9870	9850	4
691	20240523	092100	817110	9880	9880	9880	9880	4
692	20240523	092000	777590	9880	9810	9880	9810	19
693	20240523	091900	591130	9780	9780	9780	9780	0
694	20240523	091800	591130	9780	9780	9780	9780	0
695	20240523	091700	591130	9780	9780	9780	9780	0
696	20240523	091600	591130	9780	9780	9780	9780	0
697	20240523	091500	591130	9780	9780	9780	9780	0
698	20240523	091400	591130	9780	9780	9780	9780	0
699	20240523	091300	591130	9780	9780	9780	9780	0
700	20240523	091200	591130	9780	9780	9780	9780	0
701	20240523	091100	591130	9780	9780	9780	9780	0
702	20240523	091000	591130	9780	9780	9780	9780	0
703	20240523	090900	591130	9780	9780	9780	9780	10
704	20240523	090800	493330	9810	9810	9810	9810	0
705	20240523	090700	493330	9810	9810	9810	9810	0
706	20240523	090600	493330	9810	9810	9810	9810	0
707	20240523	090500	493330	9810	9810	9810	9810	0
708	20240523	090400	493330	9810	9810	9810	9810	1
709	20240523	090300	483520	9810	9810	9810	9810	0
710	20240523	090200	483520	9810	9810	9810	9810	5
711	20240523	090100	434470	9840	9840	9840	9840	5
712	20240523	090000	385270	9870	9880	9880	9870	39