KissMeData/469880/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	213600	9358030	2090	2090	2090	2090	3
3	20240517	213500	9358030	2090	2090	2090	2090	0
4	20240517	213400	9358030	2090	2090	2090	2090	0
5	20240517	213300	9358030	2090	2090	2090	2090	0
6	20240517	213200	9358030	2090	2090	2090	2090	0
7	20240517	213100	9358030	2090	2090	2090	2090	0
8	20240517	213000	9358030	2090	2090	2090	2090	0
9	20240517	212900	9358030	2090	2090	2090	2090	0
10	20240517	212800	9358030	2090	2090	2090	2090	0
11	20240517	212700	9358030	2090	2090	2090	2090	0
12	20240517	212600	9358030	2090	2090	2090	2090	0
13	20240517	212500	9358030	2090	2090	2090	2090	0
14	20240517	212400	9358030	2090	2090	2090	2090	0
15	20240517	212300	9358030	2090	2090	2090	2090	0
16	20240517	212200	9358030	2090	2090	2090	2090	0
17	20240517	212100	9358030	2090	2090	2090	2090	0
18	20240517	212000	9358030	2090	2090	2090	2090	0
19	20240517	211900	9358030	2090	2090	2090	2090	0
20	20240517	211800	9358030	2090	2090	2090	2090	0
21	20240517	211700	9358030	2090	2090	2090	2090	0
22	20240517	211600	9358030	2090	2090	2090	2090	0
23	20240517	211500	9358030	2090	2090	2090	2090	0
24	20240517	211400	9358030	2090	2090	2090	2090	0
25	20240517	211300	9358030	2090	2090	2090	2090	0
26	20240517	211200	9358030	2090	2090	2090	2090	0
27	20240517	211100	9358030	2090	2090	2090	2090	0
28	20240517	211000	9358030	2090	2090	2090	2090	0
29	20240517	210900	9358030	2090	2090	2090	2090	0
30	20240517	210800	9358030	2090	2090	2090	2090	0
31	20240517	210700	9358030	2090	2090	2090	2090	0
32	20240517	210600	9358030	2090	2090	2090	2090	3
33	20240517	210500	9358030	2090	2090	2090	2090	0
34	20240517	210400	9358030	2090	2090	2090	2090	0
35	20240517	210300	9358030	2090	2090	2090	2090	0
36	20240517	210200	9358030	2090	2090	2090	2090	0
37	20240517	210100	9358030	2090	2090	2090	2090	0
38	20240517	210000	9358030	2090	2090	2090	2090	0
39	20240517	205900	9358030	2090	2090	2090	2090	0
40	20240517	205800	9358030	2090	2090	2090	2090	0
41	20240517	205700	9358030	2090	2090	2090	2090	0
42	20240517	205600	9358030	2090	2090	2090	2090	0
43	20240517	205500	9358030	2090	2090	2090	2090	0
44	20240517	205400	9358030	2090	2090	2090	2090	0
45	20240517	205300	9358030	2090	2090	2090	2090	0
46	20240517	205200	9358030	2090	2090	2090	2090	0
47	20240517	205100	9358030	2090	2090	2090	2090	0
48	20240517	205000	9358030	2090	2090	2090	2090	0
49	20240517	204900	9358030	2090	2090	2090	2090	0
50	20240517	204800	9358030	2090	2090	2090	2090	0
51	20240517	204700	9358030	2090	2090	2090	2090	0
52	20240517	204600	9358030	2090	2090	2090	2090	0
53	20240517	204500	9358030	2090	2090	2090	2090	0
54	20240517	204400	9358030	2090	2090	2090	2090	0
55	20240517	204300	9358030	2090	2090	2090	2090	0
56	20240517	204200	9358030	2090	2090	2090	2090	0
57	20240517	204100	9358030	2090	2090	2090	2090	0
58	20240517	204000	9358030	2090	2090	2090	2090	0
59	20240517	203900	9358030	2090	2090	2090	2090	0
60	20240517	203800	9358030	2090	2090	2090	2090	0
61	20240517	203700	9358030	2090	2090	2090	2090	0
62	20240517	203600	9358030	2090	2090	2090	2090	3
63	20240517	203500	9358030	2090	2090	2090	2090	0
64	20240517	203400	9358030	2090	2090	2090	2090	0
65	20240517	203300	9358030	2090	2090	2090	2090	0
66	20240517	203200	9358030	2090	2090	2090	2090	0
67	20240517	203100	9358030	2090	2090	2090	2090	0
68	20240517	203000	9358030	2090	2090	2090	2090	0
69	20240517	202900	9358030	2090	2090	2090	2090	0
70	20240517	202800	9358030	2090	2090	2090	2090	0
71	20240517	202700	9358030	2090	2090	2090	2090	0
72	20240517	202600	9358030	2090	2090	2090	2090	0
73	20240517	202500	9358030	2090	2090	2090	2090	0
74	20240517	202400	9358030	2090	2090	2090	2090	0
75	20240517	202300	9358030	2090	2090	2090	2090	0
76	20240517	202200	9358030	2090	2090	2090	2090	0
77	20240517	202100	9358030	2090	2090	2090	2090	0
78	20240517	202000	9358030	2090	2090	2090	2090	0
79	20240517	201900	9358030	2090	2090	2090	2090	0
80	20240517	201800	9358030	2090	2090	2090	2090	0
81	20240517	201700	9358030	2090	2090	2090	2090	0
82	20240517	201600	9358030	2090	2090	2090	2090	0
83	20240517	201500	9358030	2090	2090	2090	2090	0
84	20240517	201400	9358030	2090	2090	2090	2090	0
85	20240517	201300	9358030	2090	2090	2090	2090	0
86	20240517	201200	9358030	2090	2090	2090	2090	0
87	20240517	201100	9358030	2090	2090	2090	2090	0
88	20240517	201000	9358030	2090	2090	2090	2090	0
89	20240517	200900	9358030	2090	2090	2090	2090	0
90	20240517	200800	9358030	2090	2090	2090	2090	0
91	20240517	200700	9358030	2090	2090	2090	2090	0
92	20240517	200600	9358030	2090	2090	2090	2090	3
93	20240517	200500	9358030	2090	2090	2090	2090	0
94	20240517	200400	9358030	2090	2090	2090	2090	0
95	20240517	200300	9358030	2090	2090	2090	2090	0
96	20240517	200200	9358030	2090	2090	2090	2090	0
97	20240517	200100	9358030	2090	2090	2090	2090	0
98	20240517	200000	9358030	2090	2090	2090	2090	0
99	20240517	195900	9358030	2090	2090	2090	2090	0
100	20240517	195800	9358030	2090	2090	2090	2090	0
101	20240517	195700	9358030	2090	2090	2090	2090	0
102	20240517	195600	9358030	2090	2090	2090	2090	0
103	20240517	195500	9358030	2090	2090	2090	2090	0
104	20240517	195400	9358030	2090	2090	2090	2090	0
105	20240517	195300	9358030	2090	2090	2090	2090	0
106	20240517	195200	9358030	2090	2090	2090	2090	0
107	20240517	195100	9358030	2090	2090	2090	2090	0
108	20240517	195000	9358030	2090	2090	2090	2090	0
109	20240517	194900	9358030	2090	2090	2090	2090	0
110	20240517	194800	9358030	2090	2090	2090	2090	0
111	20240517	194700	9358030	2090	2090	2090	2090	0
112	20240517	194600	9358030	2090	2090	2090	2090	0
113	20240517	194500	9358030	2090	2090	2090	2090	0
114	20240517	194400	9358030	2090	2090	2090	2090	0
115	20240517	194300	9358030	2090	2090	2090	2090	0
116	20240517	194200	9358030	2090	2090	2090	2090	0
117	20240517	194100	9358030	2090	2090	2090	2090	0
118	20240517	194000	9358030	2090	2090	2090	2090	0
119	20240517	193900	9358030	2090	2090	2090	2090	0
120	20240517	193800	9358030	2090	2090	2090	2090	0
121	20240517	193700	9358030	2090	2090	2090	2090	0
122	20240517	193600	9358030	2090	2090	2090	2090	3
123	20240517	193500	9358030	2090	2090	2090	2090	0
124	20240517	193400	9358030	2090	2090	2090	2090	0
125	20240517	193300	9358030	2090	2090	2090	2090	0
126	20240517	193200	9358030	2090	2090	2090	2090	0
127	20240517	193100	9358030	2090	2090	2090	2090	0
128	20240517	193000	9358030	2090	2090	2090	2090	0
129	20240517	192900	9358030	2090	2090	2090	2090	0
130	20240517	192800	9358030	2090	2090	2090	2090	0
131	20240517	192700	9358030	2090	2090	2090	2090	0
132	20240517	192600	9358030	2090	2090	2090	2090	0
133	20240517	192500	9358030	2090	2090	2090	2090	0
134	20240517	192400	9358030	2090	2090	2090	2090	0
135	20240517	192300	9358030	2090	2090	2090	2090	0
136	20240517	192200	9358030	2090	2090	2090	2090	0
137	20240517	192100	9358030	2090	2090	2090	2090	0
138	20240517	192000	9358030	2090	2090	2090	2090	0
139	20240517	191900	9358030	2090	2090	2090	2090	0
140	20240517	191800	9358030	2090	2090	2090	2090	0
141	20240517	191700	9358030	2090	2090	2090	2090	0
142	20240517	191600	9358030	2090	2090	2090	2090	0
143	20240517	191500	9358030	2090	2090	2090	2090	0
144	20240517	191400	9358030	2090	2090	2090	2090	0
145	20240517	191300	9358030	2090	2090	2090	2090	0
146	20240517	191200	9358030	2090	2090	2090	2090	0
147	20240517	191100	9358030	2090	2090	2090	2090	0
148	20240517	191000	9358030	2090	2090	2090	2090	0
149	20240517	190900	9358030	2090	2090	2090	2090	0
150	20240517	190800	9358030	2090	2090	2090	2090	0
151	20240517	190700	9358030	2090	2090	2090	2090	0
152	20240517	190600	9358030	2090	2090	2090	2090	3
153	20240517	190500	9358030	2090	2090	2090	2090	0
154	20240517	190400	9358030	2090	2090	2090	2090	0
155	20240517	190300	9358030	2090	2090	2090	2090	0
156	20240517	190200	9358030	2090	2090	2090	2090	0
157	20240517	190100	9358030	2090	2090	2090	2090	0
158	20240517	190000	9358030	2090	2090	2090	2090	0
159	20240517	185900	9358030	2090	2090	2090	2090	0
160	20240517	185800	9358030	2090	2090	2090	2090	0
161	20240517	185700	9358030	2090	2090	2090	2090	0
162	20240517	185600	9358030	2090	2090	2090	2090	0
163	20240517	185500	9358030	2090	2090	2090	2090	0
164	20240517	185400	9358030	2090	2090	2090	2090	0
165	20240517	185300	9358030	2090	2090	2090	2090	0
166	20240517	185200	9358030	2090	2090	2090	2090	0
167	20240517	185100	9358030	2090	2090	2090	2090	0
168	20240517	185000	9358030	2090	2090	2090	2090	0
169	20240517	184900	9358030	2090	2090	2090	2090	0
170	20240517	184800	9358030	2090	2090	2090	2090	0
171	20240517	184700	9358030	2090	2090	2090	2090	0
172	20240517	184600	9358030	2090	2090	2090	2090	0
173	20240517	184500	9358030	2090	2090	2090	2090	0
174	20240517	184400	9358030	2090	2090	2090	2090	0
175	20240517	184300	9358030	2090	2090	2090	2090	0
176	20240517	184200	9358030	2090	2090	2090	2090	0
177	20240517	184100	9358030	2090	2090	2090	2090	0
178	20240517	184000	9358030	2090	2090	2090	2090	0
179	20240517	183900	9358030	2090	2090	2090	2090	0
180	20240517	183800	9358030	2090	2090	2090	2090	0
181	20240517	183700	9358030	2090	2090	2090	2090	0
182	20240517	183600	9358030	2090	2090	2090	2090	3
183	20240517	183500	9358030	2090	2090	2090	2090	0
184	20240517	183400	9358030	2090	2090	2090	2090	0
185	20240517	183300	9358030	2090	2090	2090	2090	0
186	20240517	183200	9358030	2090	2090	2090	2090	0
187	20240517	183100	9358030	2090	2090	2090	2090	0
188	20240517	183000	9358030	2090	2090	2090	2090	0
189	20240517	182900	9358030	2090	2090	2090	2090	0
190	20240517	182800	9358030	2090	2090	2090	2090	0
191	20240517	182700	9358030	2090	2090	2090	2090	0
192	20240517	182600	9358030	2090	2090	2090	2090	0
193	20240517	182500	9358030	2090	2090	2090	2090	0
194	20240517	182400	9358030	2090	2090	2090	2090	0
195	20240517	182300	9358030	2090	2090	2090	2090	0
196	20240517	182200	9358030	2090	2090	2090	2090	0
197	20240517	182100	9358030	2090	2090	2090	2090	0
198	20240517	182000	9358030	2090	2090	2090	2090	0
199	20240517	181900	9358030	2090	2090	2090	2090	0
200	20240517	181800	9358030	2090	2090	2090	2090	0
201	20240517	181700	9358030	2090	2090	2090	2090	0
202	20240517	181600	9358030	2090	2090	2090	2090	0
203	20240517	181500	9358030	2090	2090	2090	2090	0
204	20240517	181400	9358030	2090	2090	2090	2090	0
205	20240517	181300	9358030	2090	2090	2090	2090	0
206	20240517	181200	9358030	2090	2090	2090	2090	0
207	20240517	181100	9358030	2090	2090	2090	2090	0
208	20240517	181000	9358030	2090	2090	2090	2090	0
209	20240517	180900	9358030	2090	2090	2090	2090	0
210	20240517	180800	9358030	2090	2090	2090	2090	0
211	20240517	180700	9358030	2090	2090	2090	2090	0
212	20240517	180600	9358030	2090	2090	2090	2090	3
213	20240517	180500	9358030	2090	2090	2090	2090	0
214	20240517	180400	9358030	2090	2090	2090	2090	0
215	20240517	180300	9358030	2090	2090	2090	2090	0
216	20240517	180200	9358030	2090	2090	2090	2090	0
217	20240517	180100	9358030	2090	2090	2090	2090	0
218	20240517	180000	9358030	2090	2090	2090	2090	0
219	20240517	175900	9358030	2090	2090	2090	2090	0
220	20240517	175800	9358030	2090	2090	2090	2090	0
221	20240517	175700	9358030	2090	2090	2090	2090	0
222	20240517	175600	9358030	2090	2090	2090	2090	0
223	20240517	175500	9358030	2090	2090	2090	2090	0
224	20240517	175400	9358030	2090	2090	2090	2090	0
225	20240517	175300	9358030	2090	2090	2090	2090	0
226	20240517	175200	9358030	2090	2090	2090	2090	0
227	20240517	175100	9358030	2090	2090	2090	2090	0
228	20240517	175000	9358030	2090	2090	2090	2090	0
229	20240517	174900	9358030	2090	2090	2090	2090	0
230	20240517	174800	9358030	2090	2090	2090	2090	0
231	20240517	174700	9358030	2090	2090	2090	2090	0
232	20240517	174600	9358030	2090	2090	2090	2090	0
233	20240517	174500	9358030	2090	2090	2090	2090	0
234	20240517	174400	9358030	2090	2090	2090	2090	0
235	20240517	174300	9358030	2090	2090	2090	2090	0
236	20240517	174200	9358030	2090	2090	2090	2090	0
237	20240517	174100	9358030	2090	2090	2090	2090	0
238	20240517	174000	9358030	2090	2090	2090	2090	0
239	20240517	173900	9358030	2090	2090	2090	2090	0
240	20240517	173800	9358030	2090	2090	2090	2090	0
241	20240517	173700	9358030	2090	2090	2090	2090	0
242	20240517	173600	9358030	2090	2090	2090	2090	3
243	20240517	173500	9358030	2090	2090	2090	2090	0
244	20240517	173400	9358030	2090	2090	2090	2090	0
245	20240517	173300	9358030	2090	2090	2090	2090	0
246	20240517	173200	9358030	2090	2090	2090	2090	0
247	20240517	173100	9358030	2090	2090	2090	2090	0
248	20240517	173000	9358030	2090	2090	2090	2090	0
249	20240517	172900	9358030	2090	2090	2090	2090	0
250	20240517	172800	9358030	2090	2090	2090	2090	0
251	20240517	172700	9358030	2090	2090	2090	2090	0
252	20240517	172600	9358030	2090	2090	2090	2090	0
253	20240517	172500	9358030	2090	2090	2090	2090	0
254	20240517	172400	9358030	2090	2090	2090	2090	0
255	20240517	172300	9358030	2090	2090	2090	2090	0
256	20240517	172200	9358030	2090	2090	2090	2090	0
257	20240517	172100	9358030	2090	2090	2090	2090	0
258	20240517	172000	9358030	2090	2090	2090	2090	0
259	20240517	171900	9358030	2090	2090	2090	2090	0
260	20240517	171800	9358030	2090	2090	2090	2090	0
261	20240517	171700	9358030	2090	2090	2090	2090	0
262	20240517	171600	9358030	2090	2090	2090	2090	0
263	20240517	171500	9358030	2090	2090	2090	2090	0
264	20240517	171400	9358030	2090	2090	2090	2090	0
265	20240517	171300	9358030	2090	2090	2090	2090	0
266	20240517	171200	9358030	2090	2090	2090	2090	0
267	20240517	171100	9358030	2090	2090	2090	2090	0
268	20240517	171000	9358030	2090	2090	2090	2090	0
269	20240517	170900	9358030	2090	2090	2090	2090	0
270	20240517	170800	9358030	2090	2090	2090	2090	0
271	20240517	170700	9358030	2090	2090	2090	2090	0
272	20240517	170600	9358030	2090	2090	2090	2090	3
273	20240517	170500	9358030	2090	2090	2090	2090	0
274	20240517	170400	9358030	2090	2090	2090	2090	0
275	20240517	170300	9358030	2090	2090	2090	2090	0
276	20240517	170200	9358030	2090	2090	2090	2090	0
277	20240517	170100	9358030	2090	2090	2090	2090	0
278	20240517	170000	9358030	2090	2090	2090	2090	0
279	20240517	165900	9358030	2090	2090	2090	2090	0
280	20240517	165800	9358030	2090	2090	2090	2090	0
281	20240517	165700	9358030	2090	2090	2090	2090	0
282	20240517	165600	9358030	2090	2090	2090	2090	0
283	20240517	165500	9358030	2090	2090	2090	2090	0
284	20240517	165400	9358030	2090	2090	2090	2090	0
285	20240517	165300	9358030	2090	2090	2090	2090	0
286	20240517	165200	9358030	2090	2090	2090	2090	0
287	20240517	165100	9358030	2090	2090	2090	2090	0
288	20240517	165000	9358030	2090	2090	2090	2090	0
289	20240517	164900	9358030	2090	2090	2090	2090	0
290	20240517	164800	9358030	2090	2090	2090	2090	0
291	20240517	164700	9358030	2090	2090	2090	2090	0
292	20240517	164600	9358030	2090	2090	2090	2090	0
293	20240517	164500	9358030	2090	2090	2090	2090	0
294	20240517	164400	9358030	2090	2090	2090	2090	0
295	20240517	164300	9358030	2090	2090	2090	2090	0
296	20240517	164200	9358030	2090	2090	2090	2090	0
297	20240517	164100	9358030	2090	2090	2090	2090	0
298	20240517	164000	9358030	2090	2090	2090	2090	0
299	20240517	163900	9358030	2090	2090	2090	2090	0
300	20240517	163800	9358030	2090	2090	2090	2090	0
301	20240517	163700	9358030	2090	2090	2090	2090	0
302	20240517	163600	9358030	2090	2090	2090	2090	3
303	20240517	163500	9358030	2090	2090	2090	2090	0
304	20240517	163400	9358030	2090	2090	2090	2090	0
305	20240517	163300	9358030	2090	2090	2090	2090	0
306	20240517	163200	9358030	2090	2090	2090	2090	0
307	20240517	163100	9358030	2090	2090	2090	2090	0
308	20240517	163000	9358030	2090	2090	2090	2090	0
309	20240517	162900	9358030	2090	2090	2090	2090	0
310	20240517	162800	9358030	2090	2090	2090	2090	0
311	20240517	162700	9358030	2090	2090	2090	2090	0
312	20240517	162600	9358030	2090	2090	2090	2090	0
313	20240517	162500	9358030	2090	2090	2090	2090	0
314	20240517	162400	9358030	2090	2090	2090	2090	0
315	20240517	162300	9358030	2090	2090	2090	2090	0
316	20240517	162200	9358030	2090	2090	2090	2090	0
317	20240517	162100	9358030	2090	2090	2090	2090	0
318	20240517	162000	9358030	2090	2090	2090	2090	0
319	20240517	161900	9358030	2090	2090	2090	2090	0
320	20240517	161800	9358030	2090	2090	2090	2090	0
321	20240517	161700	9358030	2090	2090	2090	2090	0
322	20240517	161600	9358030	2090	2090	2090	2090	0
323	20240517	161500	9358030	2090	2090	2090	2090	0
324	20240517	161400	9358030	2090	2090	2090	2090	0
325	20240517	161300	9358030	2090	2090	2090	2090	0
326	20240517	161200	9358030	2090	2090	2090	2090	0
327	20240517	161100	9358030	2090	2090	2090	2090	0
328	20240517	161000	9358030	2090	2090	2090	2090	0
329	20240517	160900	9358030	2090	2090	2090	2090	0
330	20240517	160800	9358030	2090	2090	2090	2090	0
331	20240517	160700	9358030	2090	2090	2090	2090	0
332	20240517	160600	9358030	2090	2090	2090	2090	3
333	20240517	160500	9358030	2090	2090	2090	2090	0
334	20240517	160400	9358030	2090	2090	2090	2090	0
335	20240517	160300	9358030	2090	2090	2090	2090	0
336	20240517	160200	9358030	2090	2090	2090	2090	0
337	20240517	160100	9358030	2090	2090	2090	2090	0
338	20240517	160000	9358030	2090	2090	2090	2090	0
339	20240517	155900	9358030	2090	2090	2090	2090	0
340	20240517	155800	9358030	2090	2090	2090	2090	0
341	20240517	155700	9358030	2090	2090	2090	2090	0
342	20240517	155600	9358030	2090	2090	2090	2090	0
343	20240517	155500	9358030	2090	2090	2090	2090	0
344	20240517	155400	9358030	2090	2090	2090	2090	0
345	20240517	155300	9358030	2090	2090	2090	2090	0
346	20240517	155200	9358030	2090	2090	2090	2090	0
347	20240517	155100	9358030	2090	2090	2090	2090	0
348	20240517	155000	9358030	2090	2090	2090	2090	0
349	20240517	154900	9358030	2090	2090	2090	2090	0
350	20240517	154800	9358030	2090	2090	2090	2090	0
351	20240517	154700	9358030	2090	2090	2090	2090	0
352	20240517	154600	9358030	2090	2090	2090	2090	0
353	20240517	154500	9358030	2090	2090	2090	2090	0
354	20240517	154400	9358030	2090	2090	2090	2090	0
355	20240517	154300	9358030	2090	2090	2090	2090	0
356	20240517	154200	9358030	2090	2090	2090	2090	0
357	20240517	154100	9358030	2090	2090	2090	2090	0
358	20240517	154000	9358030	2090	2090	2090	2090	0
359	20240517	153900	9358030	2090	2090	2090	2090	0
360	20240517	153800	9358030	2090	2090	2090	2090	0
361	20240517	153700	9358030	2090	2090	2090	2090	0
362	20240517	153600	9358030	2090	2090	2090	2090	3
363	20240517	153500	9358030	2090	2090	2090	2090	0
364	20240517	153400	9358030	2090	2090	2090	2090	0
365	20240517	153300	9358030	2090	2090	2090	2090	0
366	20240517	153200	9358030	2090	2090	2090	2090	0
367	20240517	153100	9358030	2090	2090	2090	2090	0
368	20240517	153000	9358030	2090	2090	2090	2090	3
369	20240517	152900	9351760	2090	2090	2090	2090	0
370	20240517	152800	9351760	2090	2090	2090	2090	0
371	20240517	152700	9351760	2090	2090	2090	2090	0
372	20240517	152600	9351760	2090	2090	2090	2090	0
373	20240517	152500	9351760	2090	2090	2090	2090	0
374	20240517	152400	9351760	2090	2090	2090	2090	0
375	20240517	152300	9351760	2090	2090	2090	2090	0
376	20240517	152200	9351760	2090	2090	2090	2090	0
377	20240517	152100	9351760	2090	2090	2090	2090	0
378	20240517	152000	9351760	2090	2090	2090	2090	0
379	20240517	151900	9351760	2090	2090	2090	2090	0
380	20240517	151800	9351760	2090	2090	2090	2090	0
381	20240517	151700	9351760	2090	2090	2090	2090	0
382	20240517	151600	9351760	2090	2090	2090	2090	0
383	20240517	151500	9351760	2090	2090	2090	2090	0
384	20240517	151400	9351760	2090	2090	2090	2090	0
385	20240517	151300	9351760	2090	2090	2090	2090	0
386	20240517	151200	9351760	2090	2090	2090	2090	0
387	20240517	151100	9351760	2090	2090	2090	2090	0
388	20240517	151000	9351760	2090	2090	2090	2090	0
389	20240517	150900	9351760	2090	2090	2090	2090	0
390	20240517	150800	9351760	2090	2090	2090	2090	0
391	20240517	150700	9351760	2090	2090	2090	2090	0
392	20240517	150600	9351760	2090	2090	2090	2090	0
393	20240517	150500	9351760	2090	2090	2090	2090	0
394	20240517	150400	9351760	2090	2090	2090	2090	0
395	20240517	150300	9351760	2090	2090	2090	2090	0
396	20240517	150200	9351760	2090	2090	2090	2090	0
397	20240517	150100	9351760	2090	2090	2090	2090	0
398	20240517	150000	9351760	2090	2090	2090	2090	0
399	20240517	145900	9351760	2090	2090	2090	2090	0
400	20240517	145800	9351760	2090	2090	2090	2090	0
401	20240517	145700	9351760	2090	2090	2090	2090	0
402	20240517	145600	9351760	2090	2090	2090	2090	0
403	20240517	145500	9351760	2090	2090	2090	2090	0
404	20240517	145400	9351760	2090	2090	2090	2090	0
405	20240517	145300	9351760	2090	2090	2090	2090	0
406	20240517	145200	9351760	2090	2090	2090	2090	0
407	20240517	145100	9351760	2090	2090	2090	2090	0
408	20240517	145000	9351760	2090	2090	2090	2090	0
409	20240517	144900	9351760	2090	2090	2090	2090	0
410	20240517	144800	9351760	2090	2090	2090	2090	0
411	20240517	144700	9351760	2090	2090	2090	2090	0
412	20240517	144600	9351760	2090	2090	2090	2090	0
413	20240517	144500	9351760	2090	2090	2090	2090	0
414	20240517	144400	9351760	2090	2090	2090	2090	0
415	20240517	144300	9351760	2090	2090	2090	2090	0
416	20240517	144200	9351760	2090	2090	2090	2090	0
417	20240517	144100	9351760	2090	2090	2090	2090	0
418	20240517	144000	9351760	2090	2090	2090	2090	0
419	20240517	143900	9351760	2090	2090	2090	2090	0
420	20240517	143800	9351760	2090	2085	2090	2080	4
421	20240517	143700	9343420	2080	2080	2080	2080	0
422	20240517	143600	9343420	2080	2080	2080	2080	0
423	20240517	143500	9343420	2080	2080	2080	2080	0
424	20240517	143400	9343420	2080	2080	2080	2080	0
425	20240517	143300	9343420	2080	2080	2080	2080	1000
426	20240517	143200	7263420	2090	2090	2090	2090	0
427	20240517	143100	7263420	2090	2090	2090	2090	0
428	20240517	143000	7263420	2090	2090	2090	2090	0
429	20240517	142900	7263420	2090	2090	2090	2090	0
430	20240517	142800	7263420	2090	2090	2090	2090	0
431	20240517	142700	7263420	2090	2090	2090	2090	0
432	20240517	142600	7263420	2090	2090	2090	2090	0
433	20240517	142500	7263420	2090	2090	2090	2090	0
434	20240517	142400	7263420	2090	2090	2090	2090	0
435	20240517	142300	7263420	2090	2090	2090	2090	0
436	20240517	142200	7263420	2090	2090	2090	2090	0
437	20240517	142100	7263420	2090	2090	2090	2090	0
438	20240517	142000	7263420	2090	2090	2090	2090	0
439	20240517	141900	7263420	2090	2090	2090	2090	0
440	20240517	141800	7263420	2090	2090	2090	2090	0
441	20240517	141700	7263420	2090	2090	2090	2090	0
442	20240517	141600	7263420	2090	2090	2090	2090	0
443	20240517	141500	7263420	2090	2090	2090	2090	0
444	20240517	141400	7263420	2090	2090	2090	2090	0
445	20240517	141300	7263420	2090	2090	2090	2090	0
446	20240517	141200	7263420	2090	2090	2090	2090	0
447	20240517	141100	7263420	2090	2090	2090	2090	0
448	20240517	141000	7263420	2090	2090	2090	2090	0
449	20240517	140900	7263420	2090	2090	2090	2090	0
450	20240517	140800	7263420	2090	2090	2090	2090	0
451	20240517	140700	7263420	2090	2090	2090	2090	0
452	20240517	140600	7263420	2090	2090	2090	2090	0
453	20240517	140500	7263420	2090	2090	2090	2090	0
454	20240517	140400	7263420	2090	2090	2090	2090	0
455	20240517	140300	7263420	2090	2090	2090	2090	0
456	20240517	140200	7263420	2090	2090	2090	2090	0
457	20240517	140100	7263420	2090	2090	2090	2090	0
458	20240517	140000	7263420	2090	2090	2090	2090	0
459	20240517	135900	7263420	2090	2090	2090	2090	0
460	20240517	135800	7263420	2090	2090	2090	2090	0
461	20240517	135700	7263420	2090	2090	2090	2090	0
462	20240517	135600	7263420	2090	2090	2090	2090	0
463	20240517	135500	7263420	2090	2090	2090	2090	0
464	20240517	135400	7263420	2090	2090	2090	2090	0
465	20240517	135300	7263420	2090	2090	2090	2090	0
466	20240517	135200	7263420	2090	2090	2090	2090	0
467	20240517	135100	7263420	2090	2090	2090	2090	0
468	20240517	135000	7263420	2090	2090	2090	2090	0
469	20240517	134900	7263420	2090	2090	2090	2090	0
470	20240517	134800	7263420	2090	2090	2090	2090	0
471	20240517	134700	7263420	2090	2090	2090	2090	0
472	20240517	134600	7263420	2090	2090	2090	2090	0
473	20240517	134500	7263420	2090	2090	2090	2090	0
474	20240517	134400	7263420	2090	2090	2090	2090	0
475	20240517	134300	7263420	2090	2090	2090	2090	0
476	20240517	134200	7263420	2090	2090	2090	2090	0
477	20240517	134100	7263420	2090	2090	2090	2090	0
478	20240517	134000	7263420	2090	2090	2090	2090	0
479	20240517	133900	7263420	2090	2090	2090	2090	0
480	20240517	133800	7263420	2090	2090	2090	2090	0
481	20240517	133700	7263420	2090	2090	2090	2090	0
482	20240517	133600	7263420	2090	2090	2090	2090	0
483	20240517	133500	7263420	2090	2090	2090	2090	0
484	20240517	133400	7263420	2090	2090	2090	2090	0
485	20240517	133300	7263420	2090	2090	2090	2090	0
486	20240517	133200	7263420	2090	2090	2090	2090	0
487	20240517	133100	7263420	2090	2090	2090	2090	0
488	20240517	133000	7263420	2090	2090	2090	2090	0
489	20240517	132900	7263420	2090	2090	2090	2090	0
490	20240517	132800	7263420	2090	2090	2090	2090	0
491	20240517	132700	7263420	2090	2090	2090	2090	0
492	20240517	132600	7263420	2090	2090	2090	2090	0
493	20240517	132500	7263420	2090	2090	2090	2090	0
494	20240517	132400	7263420	2090	2090	2090	2090	0
495	20240517	132300	7263420	2090	2090	2090	2090	0
496	20240517	132200	7263420	2090	2090	2090	2090	0
497	20240517	132100	7263420	2090	2090	2090	2090	0
498	20240517	132000	7263420	2090	2090	2090	2090	0
499	20240517	131900	7263420	2090	2090	2090	2090	0
500	20240517	131800	7263420	2090	2090	2090	2090	0
501	20240517	131700	7263420	2090	2090	2090	2090	0
502	20240517	131600	7263420	2090	2090	2090	2090	0
503	20240517	131500	7263420	2090	2090	2090	2090	0
504	20240517	131400	7263420	2090	2090	2090	2090	0
505	20240517	131300	7263420	2090	2090	2090	2090	2
506	20240517	131200	7259240	2090	2090	2090	2090	0
507	20240517	131100	7259240	2090	2090	2090	2090	0
508	20240517	131000	7259240	2090	2085	2090	2085	4
509	20240517	130900	7250895	2080	2080	2080	2080	0
510	20240517	130800	7250895	2080	2080	2080	2080	0
511	20240517	130700	7250895	2080	2080	2080	2080	1200
512	20240517	130600	4754895	2090	2090	2090	2090	0
513	20240517	130500	4754895	2090	2090	2090	2090	0
514	20240517	130400	4754895	2090	2090	2090	2090	0
515	20240517	130300	4754895	2090	2090	2090	2090	0
516	20240517	130200	4754895	2090	2090	2090	2090	0
517	20240517	130100	4754895	2090	2090	2090	2090	0
518	20240517	130000	4754895	2090	2090	2090	2090	0
519	20240517	125900	4754895	2090	2090	2090	2090	0
520	20240517	125800	4754895	2090	2090	2090	2090	0
521	20240517	125700	4754895	2090	2090	2090	2090	0
522	20240517	125600	4754895	2090	2090	2090	2090	0
523	20240517	125500	4754895	2090	2090	2090	2090	0
524	20240517	125400	4754895	2090	2090	2090	2090	0
525	20240517	125300	4754895	2090	2090	2090	2090	0
526	20240517	125200	4754895	2090	2090	2090	2090	0
527	20240517	125100	4754895	2090	2090	2090	2090	0
528	20240517	125000	4754895	2090	2090	2090	2090	0
529	20240517	124900	4754895	2090	2090	2090	2090	0
530	20240517	124800	4754895	2090	2090	2090	2090	0
531	20240517	124700	4754895	2090	2090	2090	2090	0
532	20240517	124600	4754895	2090	2090	2090	2090	0
533	20240517	124500	4754895	2090	2090	2090	2090	0
534	20240517	124400	4754895	2090	2090	2090	2090	0
535	20240517	124300	4754895	2090	2090	2090	2090	0
536	20240517	124200	4754895	2090	2090	2090	2090	0
537	20240517	124100	4754895	2090	2090	2090	2090	0
538	20240517	124000	4754895	2090	2085	2090	2085	5
539	20240517	123900	4744455	2080	2080	2080	2080	0
540	20240517	123800	4744455	2080	2080	2080	2080	0
541	20240517	123700	4744455	2080	2080	2080	2080	0
542	20240517	123600	4744455	2080	2080	2080	2080	2
543	20240517	123500	4740295	2090	2090	2090	2090	0
544	20240517	123400	4740295	2090	2090	2090	2090	0
545	20240517	123300	4740295	2090	2090	2090	2090	0
546	20240517	123200	4740295	2090	2090	2090	2090	0
547	20240517	123100	4740295	2090	2090	2090	2090	0
548	20240517	123000	4740295	2090	2090	2090	2090	0
549	20240517	122900	4740295	2090	2090	2090	2090	0
550	20240517	122800	4740295	2090	2090	2090	2090	0
551	20240517	122700	4740295	2090	2090	2090	2090	0
552	20240517	122600	4740295	2090	2090	2090	2090	0
553	20240517	122500	4740295	2090	2090	2090	2090	0
554	20240517	122400	4740295	2090	2090	2090	2090	0
555	20240517	122300	4740295	2090	2090	2090	2090	0
556	20240517	122200	4740295	2090	2090	2090	2090	0
557	20240517	122100	4740295	2090	2090	2090	2090	0
558	20240517	122000	4740295	2090	2090	2090	2090	0
559	20240517	121900	4740295	2090	2090	2090	2090	0
560	20240517	121800	4740295	2090	2090	2090	2090	0
561	20240517	121700	4740295	2090	2090	2090	2090	0
562	20240517	121600	4740295	2090	2090	2090	2090	0
563	20240517	121500	4740295	2090	2090	2090	2090	0
564	20240517	121400	4740295	2090	2090	2090	2090	0
565	20240517	121300	4740295	2090	2090	2090	2090	0
566	20240517	121200	4740295	2090	2090	2090	2090	0
567	20240517	121100	4740295	2090	2090	2090	2090	0
568	20240517	121000	4740295	2090	2090	2090	2090	0
569	20240517	120900	4740295	2090	2090	2090	2090	0
570	20240517	120800	4740295	2090	2090	2090	2090	0
571	20240517	120700	4740295	2090	2090	2090	2090	0
572	20240517	120600	4740295	2090	2090	2090	2090	0
573	20240517	120500	4740295	2090	2090	2090	2090	0
574	20240517	120400	4740295	2090	2090	2090	2090	0
575	20240517	120300	4740295	2090	2090	2090	2090	0
576	20240517	120200	4740295	2090	2090	2090	2090	0
577	20240517	120100	4740295	2090	2090	2090	2090	0
578	20240517	120000	4740295	2090	2090	2090	2090	0
579	20240517	115900	4740295	2090	2090	2090	2090	0
580	20240517	115800	4740295	2090	2090	2090	2090	0
581	20240517	115700	4740295	2090	2090	2090	2090	0
582	20240517	115600	4740295	2090	2090	2090	2090	0
583	20240517	115500	4740295	2090	2090	2090	2090	0
584	20240517	115400	4740295	2090	2090	2090	2090	0
585	20240517	115300	4740295	2090	2090	2090	2090	0
586	20240517	115200	4740295	2090	2090	2090	2090	0
587	20240517	115100	4740295	2090	2090	2090	2090	0
588	20240517	115000	4740295	2090	2090	2090	2090	0
589	20240517	114900	4740295	2090	2090	2090	2090	0
590	20240517	114800	4740295	2090	2090	2090	2090	0
591	20240517	114700	4740295	2090	2090	2090	2090	0
592	20240517	114600	4740295	2090	2090	2090	2090	0
593	20240517	114500	4740295	2090	2090	2090	2090	0
594	20240517	114400	4740295	2090	2090	2090	2090	0
595	20240517	114300	4740295	2090	2090	2090	2090	0
596	20240517	114200	4740295	2090	2090	2090	2090	0
597	20240517	114100	4740295	2090	2090	2090	2090	0
598	20240517	114000	4740295	2090	2090	2090	2090	0
599	20240517	113900	4740295	2090	2090	2090	2090	0
600	20240517	113800	4740295	2090	2090	2090	2090	0
601	20240517	113700	4740295	2090	2090	2090	2090	0
602	20240517	113600	4740295	2090	2090	2090	2090	0
603	20240517	113500	4740295	2090	2090	2090	2090	0
604	20240517	113400	4740295	2090	2090	2090	2090	0
605	20240517	113300	4740295	2090	2090	2090	2090	0
606	20240517	113200	4740295	2090	2090	2090	2090	0
607	20240517	113100	4740295	2090	2090	2090	2090	0
608	20240517	113000	4740295	2090	2090	2090	2090	1
609	20240517	112900	4738205	2080	2080	2080	2080	0
610	20240517	112800	4738205	2080	2080	2080	2080	0
611	20240517	112700	4738205	2080	2080	2080	2080	0
612	20240517	112600	4738205	2080	2080	2080	2080	0
613	20240517	112500	4738205	2080	2080	2080	2080	0
614	20240517	112400	4738205	2080	2080	2080	2080	0
615	20240517	112300	4738205	2080	2080	2080	2080	0
616	20240517	112200	4738205	2080	2080	2080	2080	0
617	20240517	112100	4738205	2080	2080	2080	2080	0
618	20240517	112000	4738205	2080	2080	2080	2080	0
619	20240517	111900	4738205	2080	2080	2080	2080	0
620	20240517	111800	4738205	2080	2080	2080	2080	0
621	20240517	111700	4738205	2080	2080	2080	2080	0
622	20240517	111600	4738205	2080	2080	2080	2080	0
623	20240517	111500	4738205	2080	2080	2080	2080	0
624	20240517	111400	4738205	2080	2080	2080	2080	0
625	20240517	111300	4738205	2080	2080	2080	2080	0
626	20240517	111200	4738205	2080	2085	2085	2080	421
627	20240517	111100	3860430	2090	2090	2090	2090	0
628	20240517	111000	3860430	2090	2090	2090	2090	0
629	20240517	110900	3860430	2090	2090	2090	2090	0
630	20240517	110800	3860430	2090	2090	2090	2090	0
631	20240517	110700	3860430	2090	2090	2090	2090	0
632	20240517	110600	3860430	2090	2090	2090	2090	0
633	20240517	110500	3860430	2090	2090	2090	2090	0
634	20240517	110400	3860430	2090	2090	2090	2090	0
635	20240517	110300	3860430	2090	2090	2090	2090	0
636	20240517	110200	3860430	2090	2090	2090	2090	0
637	20240517	110100	3860430	2090	2090	2090	2090	0
638	20240517	110000	3860430	2090	2090	2090	2090	0
639	20240517	105900	3860430	2090	2090	2090	2090	0
640	20240517	105800	3860430	2090	2090	2090	2090	0
641	20240517	105700	3860430	2090	2090	2090	2090	0
642	20240517	105600	3860430	2090	2090	2090	2090	0
643	20240517	105500	3860430	2090	2090	2090	2090	0
644	20240517	105400	3860430	2090	2090	2090	2090	0
645	20240517	105300	3860430	2090	2090	2090	2090	0
646	20240517	105200	3860430	2090	2090	2090	2090	0
647	20240517	105100	3860430	2090	2090	2090	2090	1
648	20240517	105000	3858340	2085	2085	2085	2085	1297
649	20240517	104900	1154095	2090	2090	2090	2090	0
650	20240517	104800	1154095	2090	2090	2090	2090	0
651	20240517	104700	1154095	2090	2090	2090	2090	0
652	20240517	104600	1154095	2090	2090	2090	2090	0
653	20240517	104500	1154095	2090	2090	2090	2090	0
654	20240517	104400	1154095	2090	2090	2090	2090	0
655	20240517	104300	1154095	2090	2090	2090	2090	0
656	20240517	104200	1154095	2090	2090	2090	2090	0
657	20240517	104100	1154095	2090	2090	2090	2090	0
658	20240517	104000	1154095	2090	2090	2090	2090	0
659	20240517	103900	1154095	2090	2090	2090	2090	0
660	20240517	103800	1154095	2090	2090	2090	2090	0
661	20240517	103700	1154095	2090	2090	2090	2090	0
662	20240517	103600	1154095	2090	2090	2090	2090	0
663	20240517	103500	1154095	2090	2090	2090	2090	0
664	20240517	103400	1154095	2090	2090	2090	2090	0
665	20240517	103300	1154095	2090	2090	2090	2090	0
666	20240517	103200	1154095	2090	2090	2090	2090	0
667	20240517	103100	1154095	2090	2090	2090	2090	0
668	20240517	103000	1154095	2090	2090	2090	2090	0
669	20240517	102900	1154095	2090	2090	2090	2090	0
670	20240517	102800	1154095	2090	2090	2090	2090	0
671	20240517	102700	1154095	2090	2090	2090	2090	0
672	20240517	102600	1154095	2090	2090	2090	2090	0
673	20240517	102500	1154095	2090	2090	2090	2090	0
674	20240517	102400	1154095	2090	2090	2090	2090	0
675	20240517	102300	1154095	2090	2090	2090	2090	0
676	20240517	102200	1154095	2090	2090	2090	2090	0
677	20240517	102100	1154095	2090	2090	2090	2090	0
678	20240517	102000	1154095	2090	2090	2090	2090	0
679	20240517	101900	1154095	2090	2090	2090	2090	0
680	20240517	101800	1154095	2090	2090	2090	2090	0
681	20240517	101700	1154095	2090	2090	2090	2090	0
682	20240517	101600	1154095	2090	2090	2090	2090	0
683	20240517	101500	1154095	2090	2090	2090	2090	0
684	20240517	101400	1154095	2090	2085	2090	2085	7
685	20240517	101300	1139475	2085	2085	2085	2085	2
686	20240517	101200	1135305	2090	2090	2090	2090	0
687	20240517	101100	1135305	2090	2090	2090	2090	0
688	20240517	101000	1135305	2090	2090	2090	2090	30
689	20240517	100900	1072605	2090	2090	2090	2090	10
690	20240517	100800	1051705	2085	2085	2085	2085	0
691	20240517	100700	1051705	2085	2085	2085	2085	0
692	20240517	100600	1051705	2085	2085	2085	2085	0
693	20240517	100500	1051705	2085	2085	2085	2085	0
694	20240517	100400	1051705	2085	2085	2085	2085	2
695	20240517	100300	1047535	2085	2085	2085	2085	4
696	20240517	100200	1039195	2085	2090	2090	2085	51
697	20240517	100100	932625	2090	2090	2090	2090	48
698	20240517	100000	832305	2085	2085	2085	2085	30
699	20240517	095900	769755	2085	2085	2085	2085	0
700	20240517	095800	769755	2085	2085	2085	2085	0
701	20240517	095700	769755	2085	2085	2085	2085	0
702	20240517	095600	769755	2085	2085	2085	2085	0
703	20240517	095500	769755	2085	2080	2090	2080	22
704	20240517	095400	723980	2080	2085	2085	2080	2
705	20240517	095300	719815	2090	2090	2090	2090	0
706	20240517	095200	719815	2090	2090	2090	2090	0
707	20240517	095100	719815	2090	2090	2090	2090	0
708	20240517	095000	719815	2090	2090	2090	2090	0
709	20240517	094900	719815	2090	2090	2090	2090	0
710	20240517	094800	719815	2090	2090	2090	2090	0
711	20240517	094700	719815	2090	2090	2090	2090	0
712	20240517	094600	719815	2090	2090	2090	2090	0
713	20240517	094500	719815	2090	2090	2090	2090	0
714	20240517	094400	719815	2090	2090	2090	2090	0
715	20240517	094300	719815	2090	2090	2090	2090	0
716	20240517	094200	719815	2090	2090	2090	2090	0
717	20240517	094100	719815	2090	2090	2090	2090	1
718	20240517	094000	717725	2085	2085	2085	2085	0
719	20240517	093900	717725	2085	2085	2085	2085	0
720	20240517	093800	717725	2085	2085	2085	2085	0
721	20240517	093700	717725	2085	2085	2085	2085	3
722	20240517	093600	711470	2080	2080	2080	2080	0
723	20240517	093500	711470	2080	2080	2080	2080	0
724	20240517	093400	711470	2080	2080	2080	2080	0
725	20240517	093300	711470	2080	2080	2080	2080	9
726	20240517	093200	692750	2080	2080	2080	2080	11
727	20240517	093100	669870	2080	2080	2080	2080	0
728	20240517	093000	669870	2080	2080	2080	2080	0
729	20240517	092900	669870	2080	2080	2080	2080	5
730	20240517	092800	659470	2090	2080	2090	2080	80
731	20240517	092700	493060	2080	2080	2080	2080	0
732	20240517	092600	493060	2080	2080	2085	2080	15
733	20240517	092500	461835	2085	2085	2085	2085	7
734	20240517	092400	447240	2085	2080	2085	2080	7
735	20240517	092300	432665	2090	2090	2090	2090	0
736	20240517	092200	432665	2090	2090	2090	2090	0
737	20240517	092100	432665	2090	2090	2090	2090	0
738	20240517	092000	432665	2090	2090	2090	2090	0
739	20240517	091900	432665	2090	2090	2090	2090	0
740	20240517	091800	432665	2090	2090	2090	2090	0
741	20240517	091700	432665	2090	2090	2090	2090	1
742	20240517	091600	430575	2085	2085	2085	2085	1
743	20240517	091500	428490	2085	2085	2085	2085	2
744	20240517	091400	424320	2080	2080	2080	2080	0
745	20240517	091300	424320	2080	2080	2080	2080	42
746	20240517	091200	336960	2080	2080	2080	2080	0
747	20240517	091100	336960	2080	2080	2080	2080	13
748	20240517	091000	309920	2080	2080	2080	2080	0
749	20240517	090900	309920	2080	2080	2080	2080	0
750	20240517	090800	309920	2080	2080	2080	2080	0
751	20240517	090700	309920	2080	2080	2080	2080	0
752	20240517	090600	309920	2080	2080	2080	2080	0
753	20240517	090500	309920	2080	2080	2080	2080	0
754	20240517	090400	309920	2080	2080	2080	2080	0
755	20240517	090300	309920	2080	2080	2080	2080	149
756	20240517	090200	0	2085	2085	2085	2085	0
757	20240517	090100	0	2085	2085	2085	2085	0
758	20240517	090000	0	2085	2085	2085	2085	0