KissMeData/308170/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	210200	49808770	9220	9220	9220	9220	36
3	20240516	210100	49808770	9220	9220	9220	9220	0
4	20240516	210000	49808770	9220	9220	9220	9220	0
5	20240516	205900	49808770	9220	9220	9220	9220	0
6	20240516	205800	49808770	9220	9220	9220	9220	0
7	20240516	205700	49808770	9220	9220	9220	9220	0
8	20240516	205600	49808770	9220	9220	9220	9220	0
9	20240516	205500	49808770	9220	9220	9220	9220	0
10	20240516	205400	49808770	9220	9220	9220	9220	0
11	20240516	205300	49808770	9220	9220	9220	9220	0
12	20240516	205200	49808770	9220	9220	9220	9220	0
13	20240516	205100	49808770	9220	9220	9220	9220	0
14	20240516	205000	49808770	9220	9220	9220	9220	0
15	20240516	204900	49808770	9220	9220	9220	9220	0
16	20240516	204800	49808770	9220	9220	9220	9220	0
17	20240516	204700	49808770	9220	9220	9220	9220	0
18	20240516	204600	49808770	9220	9220	9220	9220	0
19	20240516	204500	49808770	9220	9220	9220	9220	0
20	20240516	204400	49808770	9220	9220	9220	9220	0
21	20240516	204300	49808770	9220	9220	9220	9220	0
22	20240516	204200	49808770	9220	9220	9220	9220	0
23	20240516	204100	49808770	9220	9220	9220	9220	0
24	20240516	204000	49808770	9220	9220	9220	9220	0
25	20240516	203900	49808770	9220	9220	9220	9220	0
26	20240516	203800	49808770	9220	9220	9220	9220	0
27	20240516	203700	49808770	9220	9220	9220	9220	0
28	20240516	203600	49808770	9220	9220	9220	9220	0
29	20240516	203500	49808770	9220	9220	9220	9220	0
30	20240516	203400	49808770	9220	9220	9220	9220	0
31	20240516	203300	49808770	9220	9220	9220	9220	0
32	20240516	203200	49808770	9220	9220	9220	9220	36
33	20240516	203100	49808770	9220	9220	9220	9220	0
34	20240516	203000	49808770	9220	9220	9220	9220	0
35	20240516	202900	49808770	9220	9220	9220	9220	0
36	20240516	202800	49808770	9220	9220	9220	9220	0
37	20240516	202700	49808770	9220	9220	9220	9220	0
38	20240516	202600	49808770	9220	9220	9220	9220	0
39	20240516	202500	49808770	9220	9220	9220	9220	0
40	20240516	202400	49808770	9220	9220	9220	9220	0
41	20240516	202300	49808770	9220	9220	9220	9220	0
42	20240516	202200	49808770	9220	9220	9220	9220	0
43	20240516	202100	49808770	9220	9220	9220	9220	0
44	20240516	202000	49808770	9220	9220	9220	9220	0
45	20240516	201900	49808770	9220	9220	9220	9220	0
46	20240516	201800	49808770	9220	9220	9220	9220	0
47	20240516	201700	49808770	9220	9220	9220	9220	0
48	20240516	201600	49808770	9220	9220	9220	9220	0
49	20240516	201500	49808770	9220	9220	9220	9220	0
50	20240516	201400	49808770	9220	9220	9220	9220	0
51	20240516	201300	49808770	9220	9220	9220	9220	0
52	20240516	201200	49808770	9220	9220	9220	9220	0
53	20240516	201100	49808770	9220	9220	9220	9220	0
54	20240516	201000	49808770	9220	9220	9220	9220	0
55	20240516	200900	49808770	9220	9220	9220	9220	0
56	20240516	200800	49808770	9220	9220	9220	9220	0
57	20240516	200700	49808770	9220	9220	9220	9220	0
58	20240516	200600	49808770	9220	9220	9220	9220	0
59	20240516	200500	49808770	9220	9220	9220	9220	0
60	20240516	200400	49808770	9220	9220	9220	9220	0
61	20240516	200300	49808770	9220	9220	9220	9220	0
62	20240516	200200	49808770	9220	9220	9220	9220	36
63	20240516	200100	49808770	9220	9220	9220	9220	0
64	20240516	200000	49808770	9220	9220	9220	9220	0
65	20240516	195900	49808770	9220	9220	9220	9220	0
66	20240516	195800	49808770	9220	9220	9220	9220	0
67	20240516	195700	49808770	9220	9220	9220	9220	0
68	20240516	195600	49808770	9220	9220	9220	9220	0
69	20240516	195500	49808770	9220	9220	9220	9220	0
70	20240516	195400	49808770	9220	9220	9220	9220	0
71	20240516	195300	49808770	9220	9220	9220	9220	0
72	20240516	195200	49808770	9220	9220	9220	9220	0
73	20240516	195100	49808770	9220	9220	9220	9220	0
74	20240516	195000	49808770	9220	9220	9220	9220	0
75	20240516	194900	49808770	9220	9220	9220	9220	0
76	20240516	194800	49808770	9220	9220	9220	9220	0
77	20240516	194700	49808770	9220	9220	9220	9220	0
78	20240516	194600	49808770	9220	9220	9220	9220	0
79	20240516	194500	49808770	9220	9220	9220	9220	0
80	20240516	194400	49808770	9220	9220	9220	9220	0
81	20240516	194300	49808770	9220	9220	9220	9220	0
82	20240516	194200	49808770	9220	9220	9220	9220	0
83	20240516	194100	49808770	9220	9220	9220	9220	0
84	20240516	194000	49808770	9220	9220	9220	9220	0
85	20240516	193900	49808770	9220	9220	9220	9220	0
86	20240516	193800	49808770	9220	9220	9220	9220	0
87	20240516	193700	49808770	9220	9220	9220	9220	0
88	20240516	193600	49808770	9220	9220	9220	9220	0
89	20240516	193500	49808770	9220	9220	9220	9220	0
90	20240516	193400	49808770	9220	9220	9220	9220	0
91	20240516	193300	49808770	9220	9220	9220	9220	0
92	20240516	193200	49808770	9220	9220	9220	9220	36
93	20240516	193100	49808770	9220	9220	9220	9220	0
94	20240516	193000	49808770	9220	9220	9220	9220	0
95	20240516	192900	49808770	9220	9220	9220	9220	0
96	20240516	192800	49808770	9220	9220	9220	9220	0
97	20240516	192700	49808770	9220	9220	9220	9220	0
98	20240516	192600	49808770	9220	9220	9220	9220	0
99	20240516	192500	49808770	9220	9220	9220	9220	0
100	20240516	192400	49808770	9220	9220	9220	9220	0
101	20240516	192300	49808770	9220	9220	9220	9220	0
102	20240516	192200	49808770	9220	9220	9220	9220	0
103	20240516	192100	49808770	9220	9220	9220	9220	0
104	20240516	192000	49808770	9220	9220	9220	9220	0
105	20240516	191900	49808770	9220	9220	9220	9220	0
106	20240516	191800	49808770	9220	9220	9220	9220	0
107	20240516	191700	49808770	9220	9220	9220	9220	0
108	20240516	191600	49808770	9220	9220	9220	9220	0
109	20240516	191500	49808770	9220	9220	9220	9220	0
110	20240516	191400	49808770	9220	9220	9220	9220	0
111	20240516	191300	49808770	9220	9220	9220	9220	0
112	20240516	191200	49808770	9220	9220	9220	9220	0
113	20240516	191100	49808770	9220	9220	9220	9220	0
114	20240516	191000	49808770	9220	9220	9220	9220	0
115	20240516	190900	49808770	9220	9220	9220	9220	0
116	20240516	190800	49808770	9220	9220	9220	9220	0
117	20240516	190700	49808770	9220	9220	9220	9220	0
118	20240516	190600	49808770	9220	9220	9220	9220	0
119	20240516	190500	49808770	9220	9220	9220	9220	0
120	20240516	190400	49808770	9220	9220	9220	9220	0
121	20240516	190300	49808770	9220	9220	9220	9220	0
122	20240516	190200	49808770	9220	9220	9220	9220	36
123	20240516	190100	49808770	9220	9220	9220	9220	0
124	20240516	190000	49808770	9220	9220	9220	9220	0
125	20240516	185900	49808770	9220	9220	9220	9220	0
126	20240516	185800	49808770	9220	9220	9220	9220	0
127	20240516	185700	49808770	9220	9220	9220	9220	0
128	20240516	185600	49808770	9220	9220	9220	9220	0
129	20240516	185500	49808770	9220	9220	9220	9220	0
130	20240516	185400	49808770	9220	9220	9220	9220	0
131	20240516	185300	49808770	9220	9220	9220	9220	0
132	20240516	185200	49808770	9220	9220	9220	9220	0
133	20240516	185100	49808770	9220	9220	9220	9220	0
134	20240516	185000	49808770	9220	9220	9220	9220	0
135	20240516	184900	49808770	9220	9220	9220	9220	0
136	20240516	184800	49808770	9220	9220	9220	9220	0
137	20240516	184700	49808770	9220	9220	9220	9220	0
138	20240516	184600	49808770	9220	9220	9220	9220	0
139	20240516	184500	49808770	9220	9220	9220	9220	0
140	20240516	184400	49808770	9220	9220	9220	9220	0
141	20240516	184300	49808770	9220	9220	9220	9220	0
142	20240516	184200	49808770	9220	9220	9220	9220	0
143	20240516	184100	49808770	9220	9220	9220	9220	0
144	20240516	184000	49808770	9220	9220	9220	9220	0
145	20240516	183900	49808770	9220	9220	9220	9220	0
146	20240516	183800	49808770	9220	9220	9220	9220	0
147	20240516	183700	49808770	9220	9220	9220	9220	0
148	20240516	183600	49808770	9220	9220	9220	9220	0
149	20240516	183500	49808770	9220	9220	9220	9220	0
150	20240516	183400	49808770	9220	9220	9220	9220	0
151	20240516	183300	49808770	9220	9220	9220	9220	0
152	20240516	183200	49808770	9220	9220	9220	9220	36
153	20240516	183100	49808770	9220	9220	9220	9220	0
154	20240516	183000	49808770	9220	9220	9220	9220	0
155	20240516	182900	49808770	9220	9220	9220	9220	0
156	20240516	182800	49808770	9220	9220	9220	9220	0
157	20240516	182700	49808770	9220	9220	9220	9220	0
158	20240516	182600	49808770	9220	9220	9220	9220	0
159	20240516	182500	49808770	9220	9220	9220	9220	0
160	20240516	182400	49808770	9220	9220	9220	9220	0
161	20240516	182300	49808770	9220	9220	9220	9220	0
162	20240516	182200	49808770	9220	9220	9220	9220	0
163	20240516	182100	49808770	9220	9220	9220	9220	0
164	20240516	182000	49808770	9220	9220	9220	9220	0
165	20240516	181900	49808770	9220	9220	9220	9220	0
166	20240516	181800	49808770	9220	9220	9220	9220	0
167	20240516	181700	49808770	9220	9220	9220	9220	0
168	20240516	181600	49808770	9220	9220	9220	9220	0
169	20240516	181500	49808770	9220	9220	9220	9220	0
170	20240516	181400	49808770	9220	9220	9220	9220	0
171	20240516	181300	49808770	9220	9220	9220	9220	0
172	20240516	181200	49808770	9220	9220	9220	9220	0
173	20240516	181100	49808770	9220	9220	9220	9220	0
174	20240516	181000	49808770	9220	9220	9220	9220	0
175	20240516	180900	49808770	9220	9220	9220	9220	0
176	20240516	180800	49808770	9220	9220	9220	9220	0
177	20240516	180700	49808770	9220	9220	9220	9220	0
178	20240516	180600	49808770	9220	9220	9220	9220	0
179	20240516	180500	49808770	9220	9220	9220	9220	0
180	20240516	180400	49808770	9220	9220	9220	9220	0
181	20240516	180300	49808770	9220	9220	9220	9220	0
182	20240516	180200	49808770	9220	9220	9220	9220	36
183	20240516	180100	49808770	9220	9220	9220	9220	0
184	20240516	180000	49808770	9220	9220	9220	9220	0
185	20240516	175900	49808770	9220	9220	9220	9220	0
186	20240516	175800	49808770	9220	9220	9220	9220	0
187	20240516	175700	49808770	9220	9220	9220	9220	0
188	20240516	175600	49808770	9220	9220	9220	9220	0
189	20240516	175500	49808770	9220	9220	9220	9220	0
190	20240516	175400	49808770	9220	9220	9220	9220	0
191	20240516	175300	49808770	9220	9220	9220	9220	0
192	20240516	175200	49808770	9220	9220	9220	9220	0
193	20240516	175100	49808770	9220	9220	9220	9220	0
194	20240516	175000	49808770	9220	9220	9220	9220	0
195	20240516	174900	49808770	9220	9220	9220	9220	0
196	20240516	174800	49808770	9220	9220	9220	9220	0
197	20240516	174700	49808770	9220	9220	9220	9220	0
198	20240516	174600	49808770	9220	9220	9220	9220	0
199	20240516	174500	49808770	9220	9220	9220	9220	0
200	20240516	174400	49808770	9220	9220	9220	9220	0
201	20240516	174300	49808770	9220	9220	9220	9220	0
202	20240516	174200	49808770	9220	9220	9220	9220	0
203	20240516	174100	49808770	9220	9220	9220	9220	0
204	20240516	174000	49808770	9220	9220	9220	9220	0
205	20240516	173900	49808770	9220	9220	9220	9220	0
206	20240516	173800	49808770	9220	9220	9220	9220	0
207	20240516	173700	49808770	9220	9220	9220	9220	0
208	20240516	173600	49808770	9220	9220	9220	9220	0
209	20240516	173500	49808770	9220	9220	9220	9220	0
210	20240516	173400	49808770	9220	9220	9220	9220	0
211	20240516	173300	49808770	9220	9220	9220	9220	0
212	20240516	173200	49808770	9220	9220	9220	9220	36
213	20240516	173100	49808770	9220	9220	9220	9220	0
214	20240516	173000	49808770	9220	9220	9220	9220	0
215	20240516	172900	49808770	9220	9220	9220	9220	0
216	20240516	172800	49808770	9220	9220	9220	9220	0
217	20240516	172700	49808770	9220	9220	9220	9220	0
218	20240516	172600	49808770	9220	9220	9220	9220	0
219	20240516	172500	49808770	9220	9220	9220	9220	0
220	20240516	172400	49808770	9220	9220	9220	9220	0
221	20240516	172300	49808770	9220	9220	9220	9220	0
222	20240516	172200	49808770	9220	9220	9220	9220	0
223	20240516	172100	49808770	9220	9220	9220	9220	0
224	20240516	172000	49808770	9220	9220	9220	9220	0
225	20240516	171900	49808770	9220	9220	9220	9220	0
226	20240516	171800	49808770	9220	9220	9220	9220	0
227	20240516	171700	49808770	9220	9220	9220	9220	0
228	20240516	171600	49808770	9220	9220	9220	9220	0
229	20240516	171500	49808770	9220	9220	9220	9220	0
230	20240516	171400	49808770	9220	9220	9220	9220	0
231	20240516	171300	49808770	9220	9220	9220	9220	0
232	20240516	171200	49808770	9220	9220	9220	9220	0
233	20240516	171100	49808770	9220	9220	9220	9220	0
234	20240516	171000	49808770	9220	9220	9220	9220	0
235	20240516	170900	49808770	9220	9220	9220	9220	0
236	20240516	170800	49808770	9220	9220	9220	9220	0
237	20240516	170700	49808770	9220	9220	9220	9220	0
238	20240516	170600	49808770	9220	9220	9220	9220	0
239	20240516	170500	49808770	9220	9220	9220	9220	0
240	20240516	170400	49808770	9220	9220	9220	9220	0
241	20240516	170300	49808770	9220	9220	9220	9220	0
242	20240516	170200	49808770	9220	9220	9220	9220	36
243	20240516	170100	49808770	9220	9220	9220	9220	0
244	20240516	170000	49808770	9220	9220	9220	9220	0
245	20240516	165900	49808770	9220	9220	9220	9220	0
246	20240516	165800	49808770	9220	9220	9220	9220	0
247	20240516	165700	49808770	9220	9220	9220	9220	0
248	20240516	165600	49808770	9220	9220	9220	9220	0
249	20240516	165500	49808770	9220	9220	9220	9220	0
250	20240516	165400	49808770	9220	9220	9220	9220	0
251	20240516	165300	49808770	9220	9220	9220	9220	0
252	20240516	165200	49808770	9220	9220	9220	9220	0
253	20240516	165100	49808770	9220	9220	9220	9220	0
254	20240516	165000	49808770	9220	9220	9220	9220	0
255	20240516	164900	49808770	9220	9220	9220	9220	0
256	20240516	164800	49808770	9220	9220	9220	9220	0
257	20240516	164700	49808770	9220	9220	9220	9220	0
258	20240516	164600	49808770	9220	9220	9220	9220	0
259	20240516	164500	49808770	9220	9220	9220	9220	0
260	20240516	164400	49808770	9220	9220	9220	9220	0
261	20240516	164300	49808770	9220	9220	9220	9220	0
262	20240516	164200	49808770	9220	9220	9220	9220	0
263	20240516	164100	49808770	9220	9220	9220	9220	0
264	20240516	164000	49808770	9220	9220	9220	9220	0
265	20240516	163900	49808770	9220	9220	9220	9220	0
266	20240516	163800	49808770	9220	9220	9220	9220	0
267	20240516	163700	49808770	9220	9220	9220	9220	0
268	20240516	163600	49808770	9220	9220	9220	9220	0
269	20240516	163500	49808770	9220	9220	9220	9220	0
270	20240516	163400	49808770	9220	9220	9220	9220	0
271	20240516	163300	49808770	9220	9220	9220	9220	0
272	20240516	163200	49808770	9220	9220	9220	9220	36
273	20240516	163100	49808770	9220	9220	9220	9220	0
274	20240516	163000	49808770	9220	9220	9220	9220	0
275	20240516	162900	49808770	9220	9220	9220	9220	0
276	20240516	162800	49808770	9220	9220	9220	9220	0
277	20240516	162700	49808770	9220	9220	9220	9220	0
278	20240516	162600	49808770	9220	9220	9220	9220	0
279	20240516	162500	49808770	9220	9220	9220	9220	0
280	20240516	162400	49808770	9220	9220	9220	9220	0
281	20240516	162300	49808770	9220	9220	9220	9220	0
282	20240516	162200	49808770	9220	9220	9220	9220	0
283	20240516	162100	49808770	9220	9220	9220	9220	0
284	20240516	162000	49808770	9220	9220	9220	9220	0
285	20240516	161900	49808770	9220	9220	9220	9220	0
286	20240516	161800	49808770	9220	9220	9220	9220	0
287	20240516	161700	49808770	9220	9220	9220	9220	0
288	20240516	161600	49808770	9220	9220	9220	9220	0
289	20240516	161500	49808770	9220	9220	9220	9220	0
290	20240516	161400	49808770	9220	9220	9220	9220	0
291	20240516	161300	49808770	9220	9220	9220	9220	0
292	20240516	161200	49808770	9220	9220	9220	9220	0
293	20240516	161100	49808770	9220	9220	9220	9220	0
294	20240516	161000	49808770	9220	9220	9220	9220	0
295	20240516	160900	49808770	9220	9220	9220	9220	0
296	20240516	160800	49808770	9220	9220	9220	9220	0
297	20240516	160700	49808770	9220	9220	9220	9220	0
298	20240516	160600	49808770	9220	9220	9220	9220	0
299	20240516	160500	49808770	9220	9220	9220	9220	0
300	20240516	160400	49808770	9220	9220	9220	9220	0
301	20240516	160300	49808770	9220	9220	9220	9220	0
302	20240516	160200	49808770	9220	9220	9220	9220	36
303	20240516	160100	49808770	9220	9220	9220	9220	0
304	20240516	160000	49808770	9220	9220	9220	9220	0
305	20240516	155900	49808770	9220	9220	9220	9220	0
306	20240516	155800	49808770	9220	9220	9220	9220	0
307	20240516	155700	49808770	9220	9220	9220	9220	0
308	20240516	155600	49808770	9220	9220	9220	9220	0
309	20240516	155500	49808770	9220	9220	9220	9220	0
310	20240516	155400	49808770	9220	9220	9220	9220	0
311	20240516	155300	49808770	9220	9220	9220	9220	0
312	20240516	155200	49808770	9220	9220	9220	9220	0
313	20240516	155100	49808770	9220	9220	9220	9220	0
314	20240516	155000	49808770	9220	9220	9220	9220	0
315	20240516	154900	49808770	9220	9220	9220	9220	0
316	20240516	154800	49808770	9220	9220	9220	9220	0
317	20240516	154700	49808770	9220	9220	9220	9220	0
318	20240516	154600	49808770	9220	9220	9220	9220	0
319	20240516	154500	49808770	9220	9220	9220	9220	0
320	20240516	154400	49808770	9220	9220	9220	9220	0
321	20240516	154300	49808770	9220	9220	9220	9220	0
322	20240516	154200	49808770	9220	9220	9220	9220	0
323	20240516	154100	49808770	9220	9220	9220	9220	0
324	20240516	154000	49808770	9220	9220	9220	9220	0
325	20240516	153900	49808770	9220	9220	9220	9220	0
326	20240516	153800	49808770	9220	9220	9220	9220	0
327	20240516	153700	49808770	9220	9220	9220	9220	0
328	20240516	153600	49808770	9220	9220	9220	9220	0
329	20240516	153500	49808770	9220	9220	9220	9220	0
330	20240516	153400	49808770	9220	9220	9220	9220	0
331	20240516	153300	49808770	9220	9220	9220	9220	0
332	20240516	153200	49808770	9220	9220	9220	9220	36
333	20240516	153100	49808770	9220	9220	9220	9220	0
334	20240516	153000	49808770	9220	9220	9220	9220	36
335	20240516	152900	49476850	9230	9230	9230	9230	0
336	20240516	152800	49476850	9230	9230	9230	9230	0
337	20240516	152700	49476850	9230	9230	9230	9230	0
338	20240516	152600	49476850	9230	9230	9230	9230	0
339	20240516	152500	49476850	9230	9230	9230	9230	0
340	20240516	152400	49476850	9230	9230	9230	9230	0
341	20240516	152300	49476850	9230	9230	9230	9230	0
342	20240516	152200	49476850	9230	9230	9230	9230	0
343	20240516	152100	49476850	9230	9230	9230	9230	0
344	20240516	152000	49476850	9230	9230	9230	9230	0
345	20240516	151900	49476850	9230	9200	9230	9200	32
346	20240516	151800	49182390	9160	9160	9160	9160	0
347	20240516	151700	49182390	9160	9160	9160	9160	0
348	20240516	151600	49182390	9160	9160	9160	9160	211
349	20240516	151500	47249630	9160	9160	9160	9160	1
350	20240516	151400	47240470	9200	9200	9200	9200	1
351	20240516	151300	47231270	9160	9160	9160	9160	46
352	20240516	151200	46809910	9160	9160	9160	9160	0
353	20240516	151100	46809910	9160	9180	9180	9160	9
354	20240516	151000	46727370	9210	9210	9210	9210	0
355	20240516	150900	46727370	9210	9210	9210	9210	1
356	20240516	150800	46718160	9170	9170	9170	9170	0
357	20240516	150700	46718160	9170	9170	9170	9170	0
358	20240516	150600	46718160	9170	9170	9170	9170	0
359	20240516	150500	46718160	9170	9170	9170	9170	0
360	20240516	150400	46718160	9170	9170	9170	9170	1
361	20240516	150300	46708990	9160	9160	9160	9160	145
362	20240516	150200	45380790	9160	9160	9160	9160	0
363	20240516	150100	45380790	9160	9170	9170	9160	100
364	20240516	150000	44464540	9170	9170	9170	9170	0
365	20240516	145900	44464540	9170	9170	9170	9170	10
366	20240516	145800	44372840	9230	9230	9230	9230	1
367	20240516	145700	44363610	9230	9230	9230	9230	0
368	20240516	145600	44363610	9230	9230	9230	9230	0
369	20240516	145500	44363610	9230	9230	9230	9230	0
370	20240516	145400	44363610	9230	9230	9230	9230	0
371	20240516	145300	44363610	9230	9230	9230	9230	0
372	20240516	145200	44363610	9230	9230	9230	9230	0
373	20240516	145100	44363610	9230	9230	9230	9230	0
374	20240516	145000	44363610	9230	9230	9230	9230	1
375	20240516	144900	44354380	9220	9220	9220	9220	1
376	20240516	144800	44345160	9220	9220	9220	9220	13
377	20240516	144700	44225300	9230	9230	9230	9230	0
378	20240516	144600	44225300	9230	9230	9230	9230	0
379	20240516	144500	44225300	9230	9230	9230	9230	0
380	20240516	144400	44225300	9230	9230	9230	9230	0
381	20240516	144300	44225300	9230	9230	9230	9230	0
382	20240516	144200	44225300	9230	9230	9230	9230	0
383	20240516	144100	44225300	9230	9230	9230	9230	0
384	20240516	144000	44225300	9230	9230	9230	9230	1
385	20240516	143900	44216070	9220	9220	9220	9220	0
386	20240516	143800	44216070	9220	9220	9220	9220	0
387	20240516	143700	44216070	9220	9220	9220	9220	0
388	20240516	143600	44216070	9220	9220	9220	9220	1
389	20240516	143500	44206850	9230	9230	9230	9230	0
390	20240516	143400	44206850	9230	9230	9230	9230	0
391	20240516	143300	44206850	9230	9230	9230	9230	0
392	20240516	143200	44206850	9230	9230	9230	9230	0
393	20240516	143100	44206850	9230	9230	9230	9230	0
394	20240516	143000	44206850	9230	9230	9230	9230	0
395	20240516	142900	44206850	9230	9230	9230	9230	0
396	20240516	142800	44206850	9230	9230	9230	9230	0
397	20240516	142700	44206850	9230	9230	9230	9230	0
398	20240516	142600	44206850	9230	9230	9230	9230	0
399	20240516	142500	44206850	9230	9230	9230	9230	0
400	20240516	142400	44206850	9230	9230	9230	9230	0
401	20240516	142300	44206850	9230	9230	9230	9230	1
402	20240516	142200	44197620	9220	9220	9220	9220	0
403	20240516	142100	44197620	9220	9220	9220	9220	0
404	20240516	142000	44197620	9220	9220	9220	9220	0
405	20240516	141900	44197620	9220	9220	9220	9220	10
406	20240516	141800	44105420	9220	9220	9220	9220	103
407	20240516	141700	43155760	9220	9220	9220	9220	0
408	20240516	141600	43155760	9220	9220	9220	9220	0
409	20240516	141500	43155760	9220	9220	9220	9220	0
410	20240516	141400	43155760	9220	9220	9220	9220	0
411	20240516	141300	43155760	9220	9220	9220	9220	0
412	20240516	141200	43155760	9220	9220	9220	9220	0
413	20240516	141100	43155760	9220	9220	9220	9220	0
414	20240516	141000	43155760	9220	9220	9220	9220	0
415	20240516	140900	43155760	9220	9220	9220	9220	0
416	20240516	140800	43155760	9220	9220	9220	9220	0
417	20240516	140700	43155760	9220	9220	9220	9220	0
418	20240516	140600	43155760	9220	9220	9220	9220	0
419	20240516	140500	43155760	9220	9220	9220	9220	0
420	20240516	140400	43155760	9220	9220	9220	9220	1
421	20240516	140300	43146540	9220	9220	9220	9220	0
422	20240516	140200	43146540	9220	9220	9220	9220	0
423	20240516	140100	43146540	9220	9220	9220	9220	0
424	20240516	140000	43146540	9220	9220	9220	9220	0
425	20240516	135900	43146540	9220	9220	9220	9220	0
426	20240516	135800	43146540	9220	9220	9220	9220	0
427	20240516	135700	43146540	9220	9190	9220	9190	15
428	20240516	135600	43008300	9170	9170	9170	9170	160
429	20240516	135500	41541100	9170	9170	9170	9170	0
430	20240516	135400	41541100	9170	9170	9170	9170	0
431	20240516	135300	41541100	9170	9170	9170	9170	1
432	20240516	135200	41531930	9150	9150	9150	9150	11
433	20240516	135100	41431280	9160	9160	9160	9160	0
434	20240516	135000	41431280	9160	9160	9160	9160	0
435	20240516	134900	41431280	9160	9160	9160	9160	0
436	20240516	134800	41431280	9160	9160	9160	9160	0
437	20240516	134700	41431280	9160	9160	9160	9160	0
438	20240516	134600	41431280	9160	9160	9160	9160	0
439	20240516	134500	41431280	9160	9160	9160	9160	0
440	20240516	134400	41431280	9160	9160	9160	9160	0
441	20240516	134300	41431280	9160	9160	9160	9160	0
442	20240516	134200	41431280	9160	9160	9160	9160	0
443	20240516	134100	41431280	9160	9160	9160	9160	0
444	20240516	134000	41431280	9160	9160	9160	9160	1
445	20240516	133900	41422120	9170	9170	9170	9170	0
446	20240516	133800	41422120	9170	9170	9170	9170	0
447	20240516	133700	41422120	9170	9170	9170	9170	0
448	20240516	133600	41422120	9170	9170	9170	9170	0
449	20240516	133500	41422120	9170	9170	9170	9170	1
450	20240516	133400	41412950	9170	9170	9170	9170	10
451	20240516	133300	41321250	9170	9170	9170	9170	0
452	20240516	133200	41321250	9170	9170	9170	9170	0
453	20240516	133100	41321250	9170	9170	9170	9170	0
454	20240516	133000	41321250	9170	9170	9170	9170	3
455	20240516	132900	41293740	9170	9170	9170	9170	0
456	20240516	132800	41293740	9170	9170	9170	9170	0
457	20240516	132700	41293740	9170	9170	9170	9170	1
458	20240516	132600	41284570	9220	9220	9220	9220	0
459	20240516	132500	41284570	9220	9220	9220	9220	0
460	20240516	132400	41284570	9220	9220	9220	9220	0
461	20240516	132300	41284570	9220	9220	9220	9220	0
462	20240516	132200	41284570	9220	9220	9220	9220	0
463	20240516	132100	41284570	9220	9220	9220	9220	0
464	20240516	132000	41284570	9220	9220	9220	9220	0
465	20240516	131900	41284570	9220	9220	9220	9220	0
466	20240516	131800	41284570	9220	9220	9220	9220	11
467	20240516	131700	41183150	9220	9220	9220	9220	0
468	20240516	131600	41183150	9220	9220	9220	9220	0
469	20240516	131500	41183150	9220	9220	9220	9220	0
470	20240516	131400	41183150	9220	9220	9220	9220	0
471	20240516	131300	41183150	9220	9220	9220	9220	0
472	20240516	131200	41183150	9220	9220	9220	9220	0
473	20240516	131100	41183150	9220	9220	9220	9220	0
474	20240516	131000	41183150	9220	9220	9220	9220	0
475	20240516	130900	41183150	9220	9220	9220	9220	0
476	20240516	130800	41183150	9220	9220	9220	9220	0
477	20240516	130700	41183150	9220	9220	9220	9220	0
478	20240516	130600	41183150	9220	9220	9220	9220	0
479	20240516	130500	41183150	9220	9220	9220	9220	0
480	20240516	130400	41183150	9220	9220	9220	9220	0
481	20240516	130300	41183150	9220	9220	9220	9220	0
482	20240516	130200	41183150	9220	9220	9220	9220	0
483	20240516	130100	41183150	9220	9220	9220	9220	1
484	20240516	130000	41173930	9220	9220	9220	9220	0
485	20240516	125900	41173930	9220	9220	9220	9220	0
486	20240516	125800	41173930	9220	9220	9220	9220	0
487	20240516	125700	41173930	9220	9220	9220	9220	0
488	20240516	125600	41173930	9220	9220	9220	9220	0
489	20240516	125500	41173930	9220	9220	9220	9220	0
490	20240516	125400	41173930	9220	9220	9220	9220	0
491	20240516	125300	41173930	9220	9220	9220	9220	0
492	20240516	125200	41173930	9220	9220	9220	9220	0
493	20240516	125100	41173930	9220	9220	9220	9220	0
494	20240516	125000	41173930	9220	9220	9220	9220	0
495	20240516	124900	41173930	9220	9220	9220	9220	0
496	20240516	124800	41173930	9220	9220	9220	9220	0
497	20240516	124700	41173930	9220	9220	9220	9220	0
498	20240516	124600	41173930	9220	9220	9220	9220	0
499	20240516	124500	41173930	9220	9220	9220	9220	0
500	20240516	124400	41173930	9220	9220	9220	9220	1
501	20240516	124300	41164710	9220	9220	9220	9220	0
502	20240516	124200	41164710	9220	9220	9220	9220	0
503	20240516	124100	41164710	9220	9220	9220	9220	0
504	20240516	124000	41164710	9220	9220	9220	9220	0
505	20240516	123900	41164710	9220	9220	9220	9220	1
506	20240516	123800	41155490	9220	9220	9220	9220	0
507	20240516	123700	41155490	9220	9220	9220	9220	10
508	20240516	123600	41063290	9220	9220	9220	9220	0
509	20240516	123500	41063290	9220	9220	9220	9220	0
510	20240516	123400	41063290	9220	9220	9220	9220	0
511	20240516	123300	41063290	9220	9220	9220	9220	0
512	20240516	123200	41063290	9220	9220	9220	9220	0
513	20240516	123100	41063290	9220	9220	9220	9220	0
514	20240516	123000	41063290	9220	9220	9220	9220	0
515	20240516	122900	41063290	9220	9220	9220	9220	0
516	20240516	122800	41063290	9220	9220	9220	9220	0
517	20240516	122700	41063290	9220	9220	9220	9220	1
518	20240516	122600	41054070	9220	9220	9220	9220	1
519	20240516	122500	41044850	9130	9130	9130	9130	0
520	20240516	122400	41044850	9130	9130	9130	9130	0
521	20240516	122300	41044850	9130	9130	9130	9130	0
522	20240516	122200	41044850	9130	9130	9130	9130	0
523	20240516	122100	41044850	9130	9170	9170	9130	48
524	20240516	122000	40606090	9150	9150	9150	9150	0
525	20240516	121900	40606090	9150	9150	9150	9150	0
526	20240516	121800	40606090	9150	9150	9150	9150	0
527	20240516	121700	40606090	9150	9150	9150	9150	0
528	20240516	121600	40606090	9150	9150	9150	9150	0
529	20240516	121500	40606090	9150	9150	9150	9150	0
530	20240516	121400	40606090	9150	9150	9150	9150	0
531	20240516	121300	40606090	9150	9150	9150	9150	0
532	20240516	121200	40606090	9150	9150	9150	9150	0
533	20240516	121100	40606090	9150	9150	9150	9150	0
534	20240516	121000	40606090	9150	9150	9150	9150	0
535	20240516	120900	40606090	9150	9150	9150	9150	34
536	20240516	120800	40294990	9230	9230	9230	9230	0
537	20240516	120700	40294990	9230	9230	9230	9230	0
538	20240516	120600	40294990	9230	9230	9230	9230	0
539	20240516	120500	40294990	9230	9230	9230	9230	0
540	20240516	120400	40294990	9230	9230	9230	9230	0
541	20240516	120300	40294990	9230	9230	9230	9230	0
542	20240516	120200	40294990	9230	9230	9230	9230	0
543	20240516	120100	40294990	9230	9230	9230	9230	0
544	20240516	120000	40294990	9230	9230	9230	9230	0
545	20240516	115900	40294990	9230	9230	9230	9230	0
546	20240516	115800	40294990	9230	9230	9230	9230	0
547	20240516	115700	40294990	9230	9230	9230	9230	0
548	20240516	115600	40294990	9230	9230	9230	9230	0
549	20240516	115500	40294990	9230	9230	9230	9230	0
550	20240516	115400	40294990	9230	9230	9230	9230	0
551	20240516	115300	40294990	9230	9230	9230	9230	0
552	20240516	115200	40294990	9230	9230	9230	9230	0
553	20240516	115100	40294990	9230	9230	9230	9230	0
554	20240516	115000	40294990	9230	9220	9230	9220	2
555	20240516	114900	40276540	9230	9230	9230	9230	0
556	20240516	114800	40276540	9230	9230	9230	9230	0
557	20240516	114700	40276540	9230	9230	9230	9230	0
558	20240516	114600	40276540	9230	9230	9230	9230	0
559	20240516	114500	40276540	9230	9230	9230	9230	0
560	20240516	114400	40276540	9230	9230	9230	9230	0
561	20240516	114300	40276540	9230	9230	9230	9230	0
562	20240516	114200	40276540	9230	9230	9230	9230	0
563	20240516	114100	40276540	9230	9230	9230	9230	0
564	20240516	114000	40276540	9230	9230	9230	9230	0
565	20240516	113900	40276540	9230	9200	9230	9200	41
566	20240516	113800	39898320	9200	9200	9200	9200	0
567	20240516	113700	39898320	9200	9200	9200	9200	1
568	20240516	113600	39889120	9200	9160	9200	9160	23
569	20240516	113500	39677980	9140	9140	9140	9140	0
570	20240516	113400	39677980	9140	9150	9150	9140	53
571	20240516	113300	39193450	9160	9160	9160	9160	0
572	20240516	113200	39193450	9160	9160	9160	9160	0
573	20240516	113100	39193450	9160	9160	9160	9160	0
574	20240516	113000	39193450	9160	9160	9160	9160	0
575	20240516	112900	39193450	9160	9160	9160	9160	6
576	20240516	112800	39138490	9150	9150	9150	9150	0
577	20240516	112700	39138490	9150	9150	9150	9150	0
578	20240516	112600	39138490	9150	9150	9150	9150	0
579	20240516	112500	39138490	9150	9150	9150	9150	4
580	20240516	112400	39101890	9140	9140	9140	9140	16
581	20240516	112300	38955650	9150	9140	9150	9140	6
582	20240516	112200	38900800	9140	9140	9140	9140	49
583	20240516	112100	38452940	9190	9190	9190	9190	1
584	20240516	112000	38443750	9200	9200	9200	9200	1
585	20240516	111900	38434550	9200	9200	9200	9200	0
586	20240516	111800	38434550	9200	9200	9200	9200	2
587	20240516	111700	38416150	9200	9200	9200	9200	0
588	20240516	111600	38416150	9200	9200	9200	9200	0
589	20240516	111500	38416150	9200	9200	9200	9200	0
590	20240516	111400	38416150	9200	9200	9200	9200	0
591	20240516	111300	38416150	9200	9200	9200	9200	0
592	20240516	111200	38416150	9200	9200	9200	9200	1
593	20240516	111100	38406950	9210	9210	9210	9210	0
594	20240516	111000	38406950	9210	9210	9210	9210	1
595	20240516	110900	38397740	9230	9230	9230	9230	0
596	20240516	110800	38397740	9230	9230	9230	9230	0
597	20240516	110700	38397740	9230	9200	9230	9200	205
598	20240516	110600	36507570	9230	9230	9230	9230	0
599	20240516	110500	36507570	9230	9230	9230	9230	0
600	20240516	110400	36507570	9230	9230	9230	9230	0
601	20240516	110300	36507570	9230	9230	9230	9230	0
602	20240516	110200	36507570	9230	9230	9230	9230	0
603	20240516	110100	36507570	9230	9140	9230	9140	205
604	20240516	110000	34617410	9140	9140	9150	9130	7
605	20240516	105900	34553430	9160	9160	9160	9160	1
606	20240516	105800	34544270	9010	9010	9010	9010	0
607	20240516	105700	34544270	9010	9220	9220	9010	1000
608	20240516	105600	25476820	9230	9230	9230	9230	0
609	20240516	105500	25476820	9230	9230	9230	9230	0
610	20240516	105400	25476820	9230	9230	9230	9230	0
611	20240516	105300	25476820	9230	9230	9230	9230	0
612	20240516	105200	25476820	9230	9230	9230	9230	0
613	20240516	105100	25476820	9230	9230	9230	9230	0
614	20240516	105000	25476820	9230	9230	9230	9230	0
615	20240516	104900	25476820	9230	9230	9230	9230	0
616	20240516	104800	25476820	9230	9230	9230	9230	13
617	20240516	104700	25356830	9230	9230	9230	9230	0
618	20240516	104600	25356830	9230	9230	9230	9230	0
619	20240516	104500	25356830	9230	9230	9230	9230	14
620	20240516	104400	25227610	9230	9230	9230	9230	0
621	20240516	104300	25227610	9230	9230	9230	9230	0
622	20240516	104200	25227610	9230	9230	9230	9230	48
623	20240516	104100	24784570	9230	9230	9230	9230	10
624	20240516	104000	24692270	9230	9210	9230	9210	48
625	20240516	103900	24249870	9200	9230	9230	9200	774
626	20240516	103800	17119470	9230	9230	9230	9230	32
627	20240516	103700	16824110	9230	9230	9230	9230	0
628	20240516	103600	16824110	9230	9230	9230	9230	0
629	20240516	103500	16824110	9230	9230	9230	9230	3
630	20240516	103400	16796420	9240	9240	9240	9240	0
631	20240516	103300	16796420	9240	9240	9240	9240	0
632	20240516	103200	16796420	9240	9240	9240	9240	0
633	20240516	103100	16796420	9240	9240	9240	9240	0
634	20240516	103000	16796420	9240	9240	9240	9240	0
635	20240516	102900	16796420	9240	9240	9240	9240	0
636	20240516	102800	16796420	9240	9240	9240	9240	0
637	20240516	102700	16796420	9240	9240	9240	9240	1
638	20240516	102600	16787180	9230	9230	9230	9230	7
639	20240516	102500	16722570	9230	9230	9230	9230	0
640	20240516	102400	16722570	9230	9230	9230	9230	0
641	20240516	102300	16722570	9230	9230	9230	9230	0
642	20240516	102200	16722570	9230	9230	9230	9230	0
643	20240516	102100	16722570	9230	9230	9230	9230	0
644	20240516	102000	16722570	9230	9250	9250	9230	148
645	20240516	101900	15355390	9260	9260	9260	9260	0
646	20240516	101800	15355390	9260	9260	9260	9260	0
647	20240516	101700	15355390	9260	9260	9260	9260	0
648	20240516	101600	15355390	9260	9260	9260	9260	12
649	20240516	101500	15244270	9230	9230	9230	9230	0
650	20240516	101400	15244270	9230	9230	9230	9230	0
651	20240516	101300	15244270	9230	9230	9230	9230	0
652	20240516	101200	15244270	9230	9230	9230	9230	0
653	20240516	101100	15244270	9230	9230	9230	9230	22
654	20240516	101000	15041210	9240	9240	9240	9240	1
655	20240516	100900	15031970	9240	9240	9240	9240	79
656	20240516	100800	14302010	9260	9260	9260	9260	0
657	20240516	100700	14302010	9260	9260	9260	9260	0
658	20240516	100600	14302010	9260	9260	9260	9260	0
659	20240516	100500	14302010	9260	9260	9260	9260	0
660	20240516	100400	14302010	9260	9260	9260	9260	0
661	20240516	100300	14302010	9260	9260	9260	9260	0
662	20240516	100200	14302010	9260	9260	9260	9260	0
663	20240516	100100	14302010	9260	9260	9260	9260	0
664	20240516	100000	14302010	9260	9260	9260	9260	0
665	20240516	095900	14302010	9260	9260	9260	9260	14
666	20240516	095800	14172370	9260	9260	9260	9260	0
667	20240516	095700	14172370	9260	9260	9260	9260	0
668	20240516	095600	14172370	9260	9260	9260	9260	0
669	20240516	095500	14172370	9260	9260	9260	9260	3
670	20240516	095400	14144590	9260	9260	9260	9260	160
671	20240516	095300	12662990	9270	9270	9270	9270	0
672	20240516	095200	12662990	9270	9270	9270	9270	24
673	20240516	095100	12440510	9280	9280	9280	9280	13
674	20240516	095000	12319870	9290	9290	9290	9290	2
675	20240516	094900	12301290	9270	9270	9270	9270	0
676	20240516	094800	12301290	9270	9270	9270	9270	0
677	20240516	094700	12301290	9270	9270	9270	9270	0
678	20240516	094600	12301290	9270	9270	9270	9270	0
679	20240516	094500	12301290	9270	9270	9270	9270	0
680	20240516	094400	12301290	9270	9270	9270	9270	0
681	20240516	094300	12301290	9270	9270	9270	9270	0
682	20240516	094200	12301290	9270	9270	9270	9270	0
683	20240516	094100	12301290	9270	9290	9290	9270	178
684	20240516	094000	10649450	9300	9290	9300	9290	12
685	20240516	093900	10537960	9290	9270	9290	9270	4
686	20240516	093800	10500820	9270	9270	9270	9270	5
687	20240516	093700	10454470	9270	9280	9280	9270	800
688	20240516	093600	3035500	9280	9280	9280	9280	0
689	20240516	093500	3035500	9280	9280	9280	9280	0
690	20240516	093400	3035500	9280	9280	9280	9280	0
691	20240516	093300	3035500	9280	9280	9280	9280	0
692	20240516	093200	3035500	9280	9280	9280	9280	0
693	20240516	093100	3035500	9280	9280	9280	9280	50
694	20240516	093000	2571500	9280	9280	9280	9280	0
695	20240516	092900	2571500	9280	9280	9280	9280	0
696	20240516	092800	2571500	9280	9270	9280	9270	92
697	20240516	092700	1718650	9270	9270	9270	9270	0
698	20240516	092600	1718650	9270	9270	9270	9270	0
699	20240516	092500	1718650	9270	9270	9270	9270	0
700	20240516	092400	1718650	9270	9270	9270	9270	0
701	20240516	092300	1718650	9270	9270	9270	9270	1
702	20240516	092200	1709380	9270	9270	9270	9270	0
703	20240516	092100	1709380	9270	9270	9270	9270	0
704	20240516	092000	1709380	9270	9270	9270	9270	2
705	20240516	091900	1690840	9230	9240	9240	9230	11
706	20240516	091800	1589300	9230	9230	9230	9230	0
707	20240516	091700	1589300	9230	9230	9230	9230	0
708	20240516	091600	1589300	9230	9230	9230	9230	1
709	20240516	091500	1580070	9230	9230	9230	9230	9
710	20240516	091400	1497000	9230	9230	9230	9230	13
711	20240516	091300	1377010	9250	9250	9250	9250	0
712	20240516	091200	1377010	9250	9250	9250	9250	0
713	20240516	091100	1377010	9250	9300	9300	9250	36
714	20240516	091000	1043460	9320	9320	9320	9320	0
715	20240516	090900	1043460	9320	9320	9320	9320	0
716	20240516	090800	1043460	9320	9320	9320	9320	0
717	20240516	090700	1043460	9320	9320	9320	9320	0
718	20240516	090600	1043460	9320	9320	9320	9320	0
719	20240516	090500	1043460	9320	9320	9320	9320	0
720	20240516	090400	1043460	9320	9320	9320	9320	0
721	20240516	090300	1043460	9320	9320	9320	9320	0
722	20240516	090200	1043460	9320	9320	9320	9320	4
723	20240516	090100	1006180	9320	9320	9320	9320	0
724	20240516	090000	1006180	9320	9220	9320	9220	109