KissMeData/109860/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200800	16702830	9220	9220	9220	9220	36
3	20240521	200700	16702830	9220	9220	9220	9220	0
4	20240521	200600	16702830	9220	9220	9220	9220	0
5	20240521	200500	16702830	9220	9220	9220	9220	0
6	20240521	200400	16702830	9220	9220	9220	9220	0
7	20240521	200300	16702830	9220	9220	9220	9220	0
8	20240521	200200	16702830	9220	9220	9220	9220	0
9	20240521	200100	16702830	9220	9220	9220	9220	0
10	20240521	200000	16702830	9220	9220	9220	9220	0
11	20240521	195900	16702830	9220	9220	9220	9220	0
12	20240521	195800	16702830	9220	9220	9220	9220	0
13	20240521	195700	16702830	9220	9220	9220	9220	0
14	20240521	195600	16702830	9220	9220	9220	9220	0
15	20240521	195500	16702830	9220	9220	9220	9220	0
16	20240521	195400	16702830	9220	9220	9220	9220	0
17	20240521	195300	16702830	9220	9220	9220	9220	0
18	20240521	195200	16702830	9220	9220	9220	9220	0
19	20240521	195100	16702830	9220	9220	9220	9220	0
20	20240521	195000	16702830	9220	9220	9220	9220	0
21	20240521	194900	16702830	9220	9220	9220	9220	0
22	20240521	194800	16702830	9220	9220	9220	9220	0
23	20240521	194700	16702830	9220	9220	9220	9220	0
24	20240521	194600	16702830	9220	9220	9220	9220	0
25	20240521	194500	16702830	9220	9220	9220	9220	0
26	20240521	194400	16702830	9220	9220	9220	9220	0
27	20240521	194300	16702830	9220	9220	9220	9220	0
28	20240521	194200	16702830	9220	9220	9220	9220	0
29	20240521	194100	16702830	9220	9220	9220	9220	0
30	20240521	194000	16702830	9220	9220	9220	9220	0
31	20240521	193900	16702830	9220	9220	9220	9220	0
32	20240521	193800	16702830	9220	9220	9220	9220	36
33	20240521	193700	16702830	9220	9220	9220	9220	0
34	20240521	193600	16702830	9220	9220	9220	9220	0
35	20240521	193500	16702830	9220	9220	9220	9220	0
36	20240521	193400	16702830	9220	9220	9220	9220	0
37	20240521	193300	16702830	9220	9220	9220	9220	0
38	20240521	193200	16702830	9220	9220	9220	9220	0
39	20240521	193100	16702830	9220	9220	9220	9220	0
40	20240521	193000	16702830	9220	9220	9220	9220	0
41	20240521	192900	16702830	9220	9220	9220	9220	0
42	20240521	192800	16702830	9220	9220	9220	9220	0
43	20240521	192700	16702830	9220	9220	9220	9220	0
44	20240521	192600	16702830	9220	9220	9220	9220	0
45	20240521	192500	16702830	9220	9220	9220	9220	0
46	20240521	192400	16702830	9220	9220	9220	9220	0
47	20240521	192300	16702830	9220	9220	9220	9220	0
48	20240521	192200	16702830	9220	9220	9220	9220	0
49	20240521	192100	16702830	9220	9220	9220	9220	0
50	20240521	192000	16702830	9220	9220	9220	9220	0
51	20240521	191900	16702830	9220	9220	9220	9220	0
52	20240521	191800	16702830	9220	9220	9220	9220	0
53	20240521	191700	16702830	9220	9220	9220	9220	0
54	20240521	191600	16702830	9220	9220	9220	9220	0
55	20240521	191500	16702830	9220	9220	9220	9220	0
56	20240521	191400	16702830	9220	9220	9220	9220	0
57	20240521	191300	16702830	9220	9220	9220	9220	0
58	20240521	191200	16702830	9220	9220	9220	9220	0
59	20240521	191100	16702830	9220	9220	9220	9220	0
60	20240521	191000	16702830	9220	9220	9220	9220	0
61	20240521	190900	16702830	9220	9220	9220	9220	0
62	20240521	190800	16702830	9220	9220	9220	9220	36
63	20240521	190700	16702830	9220	9220	9220	9220	0
64	20240521	190600	16702830	9220	9220	9220	9220	0
65	20240521	190500	16702830	9220	9220	9220	9220	0
66	20240521	190400	16702830	9220	9220	9220	9220	0
67	20240521	190300	16702830	9220	9220	9220	9220	0
68	20240521	190200	16702830	9220	9220	9220	9220	0
69	20240521	190100	16702830	9220	9220	9220	9220	0
70	20240521	190000	16702830	9220	9220	9220	9220	0
71	20240521	185900	16702830	9220	9220	9220	9220	0
72	20240521	185800	16702830	9220	9220	9220	9220	0
73	20240521	185700	16702830	9220	9220	9220	9220	0
74	20240521	185600	16702830	9220	9220	9220	9220	0
75	20240521	185500	16702830	9220	9220	9220	9220	0
76	20240521	185400	16702830	9220	9220	9220	9220	0
77	20240521	185300	16702830	9220	9220	9220	9220	0
78	20240521	185200	16702830	9220	9220	9220	9220	0
79	20240521	185100	16702830	9220	9220	9220	9220	0
80	20240521	185000	16702830	9220	9220	9220	9220	0
81	20240521	184900	16702830	9220	9220	9220	9220	0
82	20240521	184800	16702830	9220	9220	9220	9220	0
83	20240521	184700	16702830	9220	9220	9220	9220	0
84	20240521	184600	16702830	9220	9220	9220	9220	0
85	20240521	184500	16702830	9220	9220	9220	9220	0
86	20240521	184400	16702830	9220	9220	9220	9220	0
87	20240521	184300	16702830	9220	9220	9220	9220	0
88	20240521	184200	16702830	9220	9220	9220	9220	0
89	20240521	184100	16702830	9220	9220	9220	9220	0
90	20240521	184000	16702830	9220	9220	9220	9220	0
91	20240521	183900	16702830	9220	9220	9220	9220	0
92	20240521	183800	16702830	9220	9220	9220	9220	36
93	20240521	183700	16702830	9220	9220	9220	9220	0
94	20240521	183600	16702830	9220	9220	9220	9220	0
95	20240521	183500	16702830	9220	9220	9220	9220	0
96	20240521	183400	16702830	9220	9220	9220	9220	0
97	20240521	183300	16702830	9220	9220	9220	9220	0
98	20240521	183200	16702830	9220	9220	9220	9220	0
99	20240521	183100	16702830	9220	9220	9220	9220	0
100	20240521	183000	16702830	9220	9220	9220	9220	0
101	20240521	182900	16702830	9220	9220	9220	9220	0
102	20240521	182800	16702830	9220	9220	9220	9220	0
103	20240521	182700	16702830	9220	9220	9220	9220	0
104	20240521	182600	16702830	9220	9220	9220	9220	0
105	20240521	182500	16702830	9220	9220	9220	9220	0
106	20240521	182400	16702830	9220	9220	9220	9220	0
107	20240521	182300	16702830	9220	9220	9220	9220	0
108	20240521	182200	16702830	9220	9220	9220	9220	0
109	20240521	182100	16702830	9220	9220	9220	9220	0
110	20240521	182000	16702830	9220	9220	9220	9220	0
111	20240521	181900	16702830	9220	9220	9220	9220	0
112	20240521	181800	16702830	9220	9220	9220	9220	0
113	20240521	181700	16702830	9220	9220	9220	9220	0
114	20240521	181600	16702830	9220	9220	9220	9220	0
115	20240521	181500	16702830	9220	9220	9220	9220	0
116	20240521	181400	16702830	9220	9220	9220	9220	0
117	20240521	181300	16702830	9220	9220	9220	9220	0
118	20240521	181200	16702830	9220	9220	9220	9220	0
119	20240521	181100	16702830	9220	9220	9220	9220	0
120	20240521	181000	16702830	9220	9220	9220	9220	0
121	20240521	180900	16702830	9220	9220	9220	9220	0
122	20240521	180800	16702830	9220	9220	9220	9220	36
123	20240521	180700	16702830	9220	9220	9220	9220	0
124	20240521	180600	16702830	9220	9220	9220	9220	0
125	20240521	180500	16702830	9220	9220	9220	9220	0
126	20240521	180400	16702830	9220	9220	9220	9220	0
127	20240521	180300	16702830	9220	9220	9220	9220	0
128	20240521	180200	16702830	9220	9220	9220	9220	0
129	20240521	180100	16702830	9220	9220	9220	9220	0
130	20240521	180000	16702830	9220	9220	9220	9220	0
131	20240521	175900	16702830	9220	9220	9220	9220	0
132	20240521	175800	16702830	9220	9220	9220	9220	0
133	20240521	175700	16702830	9220	9220	9220	9220	0
134	20240521	175600	16702830	9220	9220	9220	9220	0
135	20240521	175500	16702830	9220	9220	9220	9220	0
136	20240521	175400	16702830	9220	9220	9220	9220	0
137	20240521	175300	16702830	9220	9220	9220	9220	0
138	20240521	175200	16702830	9220	9220	9220	9220	0
139	20240521	175100	16702830	9220	9220	9220	9220	0
140	20240521	175000	16702830	9220	9220	9220	9220	0
141	20240521	174900	16702830	9220	9220	9220	9220	0
142	20240521	174800	16702830	9220	9220	9220	9220	0
143	20240521	174700	16702830	9220	9220	9220	9220	0
144	20240521	174600	16702830	9220	9220	9220	9220	0
145	20240521	174500	16702830	9220	9220	9220	9220	0
146	20240521	174400	16702830	9220	9220	9220	9220	0
147	20240521	174300	16702830	9220	9220	9220	9220	0
148	20240521	174200	16702830	9220	9220	9220	9220	0
149	20240521	174100	16702830	9220	9220	9220	9220	0
150	20240521	174000	16702830	9220	9220	9220	9220	0
151	20240521	173900	16702830	9220	9220	9220	9220	0
152	20240521	173800	16702830	9220	9220	9220	9220	36
153	20240521	173700	16702830	9220	9220	9220	9220	0
154	20240521	173600	16702830	9220	9220	9220	9220	0
155	20240521	173500	16702830	9220	9220	9220	9220	0
156	20240521	173400	16702830	9220	9220	9220	9220	0
157	20240521	173300	16702830	9220	9220	9220	9220	0
158	20240521	173200	16702830	9220	9220	9220	9220	0
159	20240521	173100	16702830	9220	9220	9220	9220	0
160	20240521	173000	16702830	9220	9220	9220	9220	0
161	20240521	172900	16702830	9220	9220	9220	9220	0
162	20240521	172800	16702830	9220	9220	9220	9220	0
163	20240521	172700	16702830	9220	9220	9220	9220	0
164	20240521	172600	16702830	9220	9220	9220	9220	0
165	20240521	172500	16702830	9220	9220	9220	9220	0
166	20240521	172400	16702830	9220	9220	9220	9220	0
167	20240521	172300	16702830	9220	9220	9220	9220	0
168	20240521	172200	16702830	9220	9220	9220	9220	0
169	20240521	172100	16702830	9220	9220	9220	9220	0
170	20240521	172000	16702830	9220	9220	9220	9220	0
171	20240521	171900	16702830	9220	9220	9220	9220	0
172	20240521	171800	16702830	9220	9220	9220	9220	0
173	20240521	171700	16702830	9220	9220	9220	9220	0
174	20240521	171600	16702830	9220	9220	9220	9220	0
175	20240521	171500	16702830	9220	9220	9220	9220	0
176	20240521	171400	16702830	9220	9220	9220	9220	0
177	20240521	171300	16702830	9220	9220	9220	9220	0
178	20240521	171200	16702830	9220	9220	9220	9220	0
179	20240521	171100	16702830	9220	9220	9220	9220	0
180	20240521	171000	16702830	9220	9220	9220	9220	0
181	20240521	170900	16702830	9220	9220	9220	9220	0
182	20240521	170800	16702830	9220	9220	9220	9220	36
183	20240521	170700	16702830	9220	9220	9220	9220	0
184	20240521	170600	16702830	9220	9220	9220	9220	0
185	20240521	170500	16702830	9220	9220	9220	9220	0
186	20240521	170400	16702830	9220	9220	9220	9220	0
187	20240521	170300	16702830	9220	9220	9220	9220	0
188	20240521	170200	16702830	9220	9220	9220	9220	0
189	20240521	170100	16702830	9220	9220	9220	9220	0
190	20240521	170000	16702830	9220	9220	9220	9220	0
191	20240521	165900	16702830	9220	9220	9220	9220	0
192	20240521	165800	16702830	9220	9220	9220	9220	0
193	20240521	165700	16702830	9220	9220	9220	9220	0
194	20240521	165600	16702830	9220	9220	9220	9220	0
195	20240521	165500	16702830	9220	9220	9220	9220	0
196	20240521	165400	16702830	9220	9220	9220	9220	0
197	20240521	165300	16702830	9220	9220	9220	9220	0
198	20240521	165200	16702830	9220	9220	9220	9220	0
199	20240521	165100	16702830	9220	9220	9220	9220	0
200	20240521	165000	16702830	9220	9220	9220	9220	0
201	20240521	164900	16702830	9220	9220	9220	9220	0
202	20240521	164800	16702830	9220	9220	9220	9220	0
203	20240521	164700	16702830	9220	9220	9220	9220	0
204	20240521	164600	16702830	9220	9220	9220	9220	0
205	20240521	164500	16702830	9220	9220	9220	9220	0
206	20240521	164400	16702830	9220	9220	9220	9220	0
207	20240521	164300	16702830	9220	9220	9220	9220	0
208	20240521	164200	16702830	9220	9220	9220	9220	0
209	20240521	164100	16702830	9220	9220	9220	9220	0
210	20240521	164000	16702830	9220	9220	9220	9220	0
211	20240521	163900	16702830	9220	9220	9220	9220	0
212	20240521	163800	16702830	9220	9220	9220	9220	36
213	20240521	163700	16702830	9220	9220	9220	9220	0
214	20240521	163600	16702830	9220	9220	9220	9220	0
215	20240521	163500	16702830	9220	9220	9220	9220	0
216	20240521	163400	16702830	9220	9220	9220	9220	0
217	20240521	163300	16702830	9220	9220	9220	9220	0
218	20240521	163200	16702830	9220	9220	9220	9220	0
219	20240521	163100	16702830	9220	9220	9220	9220	0
220	20240521	163000	16702830	9220	9220	9220	9220	0
221	20240521	162900	16702830	9220	9220	9220	9220	0
222	20240521	162800	16702830	9220	9220	9220	9220	0
223	20240521	162700	16702830	9220	9220	9220	9220	0
224	20240521	162600	16702830	9220	9220	9220	9220	0
225	20240521	162500	16702830	9220	9220	9220	9220	0
226	20240521	162400	16702830	9220	9220	9220	9220	0
227	20240521	162300	16702830	9220	9220	9220	9220	0
228	20240521	162200	16702830	9220	9220	9220	9220	0
229	20240521	162100	16702830	9220	9220	9220	9220	0
230	20240521	162000	16702830	9220	9220	9220	9220	0
231	20240521	161900	16702830	9220	9220	9220	9220	0
232	20240521	161800	16702830	9220	9220	9220	9220	0
233	20240521	161700	16702830	9220	9220	9220	9220	0
234	20240521	161600	16702830	9220	9220	9220	9220	0
235	20240521	161500	16702830	9220	9220	9220	9220	0
236	20240521	161400	16702830	9220	9220	9220	9220	0
237	20240521	161300	16702830	9220	9220	9220	9220	0
238	20240521	161200	16702830	9220	9220	9220	9220	0
239	20240521	161100	16702830	9220	9220	9220	9220	0
240	20240521	161000	16702830	9220	9220	9220	9220	0
241	20240521	160900	16702830	9220	9220	9220	9220	0
242	20240521	160800	16702830	9220	9220	9220	9220	36
243	20240521	160700	16702830	9220	9220	9220	9220	0
244	20240521	160600	16702830	9220	9220	9220	9220	0
245	20240521	160500	16702830	9220	9220	9220	9220	0
246	20240521	160400	16702830	9220	9220	9220	9220	0
247	20240521	160300	16702830	9220	9220	9220	9220	0
248	20240521	160200	16702830	9220	9220	9220	9220	0
249	20240521	160100	16702830	9220	9220	9220	9220	0
250	20240521	160000	16702830	9220	9220	9220	9220	0
251	20240521	155900	16702830	9220	9220	9220	9220	0
252	20240521	155800	16702830	9220	9220	9220	9220	0
253	20240521	155700	16702830	9220	9220	9220	9220	0
254	20240521	155600	16702830	9220	9220	9220	9220	0
255	20240521	155500	16702830	9220	9220	9220	9220	0
256	20240521	155400	16702830	9220	9220	9220	9220	0
257	20240521	155300	16702830	9220	9220	9220	9220	0
258	20240521	155200	16702830	9220	9220	9220	9220	0
259	20240521	155100	16702830	9220	9220	9220	9220	0
260	20240521	155000	16702830	9220	9220	9220	9220	0
261	20240521	154900	16702830	9220	9220	9220	9220	0
262	20240521	154800	16702830	9220	9220	9220	9220	0
263	20240521	154700	16702830	9220	9220	9220	9220	0
264	20240521	154600	16702830	9220	9220	9220	9220	0
265	20240521	154500	16702830	9220	9220	9220	9220	0
266	20240521	154400	16702830	9220	9220	9220	9220	0
267	20240521	154300	16702830	9220	9220	9220	9220	0
268	20240521	154200	16702830	9220	9220	9220	9220	0
269	20240521	154100	16702830	9220	9220	9220	9220	0
270	20240521	154000	16702830	9220	9220	9220	9220	0
271	20240521	153900	16702830	9220	9220	9220	9220	0
272	20240521	153800	16702830	9220	9220	9220	9220	36
273	20240521	153700	16702830	9220	9220	9220	9220	0
274	20240521	153600	16702830	9220	9220	9220	9220	0
275	20240521	153500	16702830	9220	9220	9220	9220	0
276	20240521	153400	16702830	9220	9220	9220	9220	0
277	20240521	153300	16702830	9220	9220	9220	9220	0
278	20240521	153200	16702830	9220	9220	9220	9220	0
279	20240521	153100	16702830	9220	9220	9220	9220	0
280	20240521	153000	16702830	9220	9220	9220	9220	36
281	20240521	152900	16370910	9220	9220	9220	9220	0
282	20240521	152800	16370910	9220	9220	9220	9220	0
283	20240521	152700	16370910	9220	9220	9220	9220	0
284	20240521	152600	16370910	9220	9220	9220	9220	0
285	20240521	152500	16370910	9220	9220	9220	9220	0
286	20240521	152400	16370910	9220	9220	9220	9220	0
287	20240521	152300	16370910	9220	9220	9220	9220	0
288	20240521	152200	16370910	9220	9220	9220	9220	0
289	20240521	152100	16370910	9220	9220	9220	9220	0
290	20240521	152000	16370910	9220	9220	9220	9220	0
291	20240521	151900	16370910	9220	9220	9220	9220	0
292	20240521	151800	16370910	9220	9220	9220	9220	0
293	20240521	151700	16370910	9220	9220	9220	9220	0
294	20240521	151600	16370910	9220	9210	9220	9210	40
295	20240521	151500	16002480	9200	9200	9200	9200	161
296	20240521	151400	14521280	9220	9220	9220	9220	0
297	20240521	151300	14521280	9220	9220	9220	9220	0
298	20240521	151200	14521280	9220	9220	9220	9220	0
299	20240521	151100	14521280	9220	9220	9220	9220	0
300	20240521	151000	14521280	9220	9220	9220	9220	0
301	20240521	150900	14521280	9220	9220	9220	9220	0
302	20240521	150800	14521280	9220	9220	9220	9220	0
303	20240521	150700	14521280	9220	9220	9220	9220	0
304	20240521	150600	14521280	9220	9220	9220	9220	0
305	20240521	150500	14521280	9220	9220	9220	9220	0
306	20240521	150400	14521280	9220	9220	9220	9220	0
307	20240521	150300	14521280	9220	9220	9220	9220	0
308	20240521	150200	14521280	9220	9220	9220	9220	0
309	20240521	150100	14521280	9220	9220	9220	9220	0
310	20240521	150000	14521280	9220	9220	9220	9220	0
311	20240521	145900	14521280	9220	9220	9220	9220	0
312	20240521	145800	14521280	9220	9220	9220	9220	0
313	20240521	145700	14521280	9220	9220	9220	9220	0
314	20240521	145600	14521280	9220	9220	9220	9220	0
315	20240521	145500	14521280	9220	9220	9220	9220	0
316	20240521	145400	14521280	9220	9220	9220	9220	0
317	20240521	145300	14521280	9220	9220	9220	9220	0
318	20240521	145200	14521280	9220	9220	9220	9220	0
319	20240521	145100	14521280	9220	9220	9220	9220	0
320	20240521	145000	14521280	9220	9220	9220	9220	0
321	20240521	144900	14521280	9220	9220	9220	9220	0
322	20240521	144800	14521280	9220	9220	9220	9220	2
323	20240521	144700	14502840	9200	9200	9200	9200	0
324	20240521	144600	14502840	9200	9200	9200	9200	0
325	20240521	144500	14502840	9200	9200	9200	9200	0
326	20240521	144400	14502840	9200	9200	9200	9200	0
327	20240521	144300	14502840	9200	9200	9200	9200	118
328	20240521	144200	13417240	9240	9240	9240	9240	0
329	20240521	144100	13417240	9240	9240	9240	9240	0
330	20240521	144000	13417240	9240	9240	9240	9240	0
331	20240521	143900	13417240	9240	9240	9240	9240	0
332	20240521	143800	13417240	9240	9240	9240	9240	0
333	20240521	143700	13417240	9240	9240	9240	9240	0
334	20240521	143600	13417240	9240	9240	9240	9240	0
335	20240521	143500	13417240	9240	9240	9240	9240	0
336	20240521	143400	13417240	9240	9240	9240	9240	0
337	20240521	143300	13417240	9240	9240	9240	9240	0
338	20240521	143200	13417240	9240	9240	9240	9240	0
339	20240521	143100	13417240	9240	9240	9240	9240	0
340	20240521	143000	13417240	9240	9240	9240	9240	0
341	20240521	142900	13417240	9240	9240	9240	9240	0
342	20240521	142800	13417240	9240	9240	9240	9240	0
343	20240521	142700	13417240	9240	9240	9240	9240	0
344	20240521	142600	13417240	9240	9240	9240	9240	0
345	20240521	142500	13417240	9240	9240	9240	9240	0
346	20240521	142400	13417240	9240	9240	9240	9240	0
347	20240521	142300	13417240	9240	9240	9240	9240	0
348	20240521	142200	13417240	9240	9240	9240	9240	0
349	20240521	142100	13417240	9240	9240	9240	9240	0
350	20240521	142000	13417240	9240	9240	9240	9240	0
351	20240521	141900	13417240	9240	9240	9240	9240	0
352	20240521	141800	13417240	9240	9240	9240	9240	0
353	20240521	141700	13417240	9240	9240	9240	9240	0
354	20240521	141600	13417240	9240	9240	9240	9240	0
355	20240521	141500	13417240	9240	9240	9240	9240	0
356	20240521	141400	13417240	9240	9240	9240	9240	0
357	20240521	141300	13417240	9240	9240	9240	9240	0
358	20240521	141200	13417240	9240	9240	9240	9240	0
359	20240521	141100	13417240	9240	9240	9240	9240	0
360	20240521	141000	13417240	9240	9240	9240	9240	0
361	20240521	140900	13417240	9240	9240	9240	9240	0
362	20240521	140800	13417240	9240	9240	9240	9240	0
363	20240521	140700	13417240	9240	9240	9240	9240	0
364	20240521	140600	13417240	9240	9240	9240	9240	0
365	20240521	140500	13417240	9240	9240	9240	9240	0
366	20240521	140400	13417240	9240	9240	9240	9240	0
367	20240521	140300	13417240	9240	9240	9240	9240	0
368	20240521	140200	13417240	9240	9240	9240	9240	0
369	20240521	140100	13417240	9240	9240	9240	9240	0
370	20240521	140000	13417240	9240	9240	9240	9240	0
371	20240521	135900	13417240	9240	9240	9240	9240	0
372	20240521	135800	13417240	9240	9240	9240	9240	0
373	20240521	135700	13417240	9240	9240	9240	9240	0
374	20240521	135600	13417240	9240	9210	9240	9210	300
375	20240521	135500	10652260	9200	9200	9200	9200	0
376	20240521	135400	10652260	9200	9200	9200	9200	0
377	20240521	135300	10652260	9200	9200	9200	9200	0
378	20240521	135200	10652260	9200	9200	9200	9200	0
379	20240521	135100	10652260	9200	9200	9200	9200	0
380	20240521	135000	10652260	9200	9200	9200	9200	0
381	20240521	134900	10652260	9200	9200	9200	9200	0
382	20240521	134800	10652260	9200	9200	9200	9200	0
383	20240521	134700	10652260	9200	9200	9200	9200	0
384	20240521	134600	10652260	9200	9200	9200	9200	0
385	20240521	134500	10652260	9200	9200	9200	9200	0
386	20240521	134400	10652260	9200	9200	9200	9200	0
387	20240521	134300	10652260	9200	9200	9200	9200	0
388	20240521	134200	10652260	9200	9200	9200	9200	118
389	20240521	134100	9566660	9210	9210	9210	9210	0
390	20240521	134000	9566660	9210	9210	9210	9210	0
391	20240521	133900	9566660	9210	9210	9210	9210	0
392	20240521	133800	9566660	9210	9210	9210	9210	0
393	20240521	133700	9566660	9210	9210	9210	9210	0
394	20240521	133600	9566660	9210	9210	9210	9210	0
395	20240521	133500	9566660	9210	9210	9210	9210	0
396	20240521	133400	9566660	9210	9210	9210	9210	0
397	20240521	133300	9566660	9210	9210	9210	9210	0
398	20240521	133200	9566660	9210	9210	9210	9210	0
399	20240521	133100	9566660	9210	9210	9210	9210	0
400	20240521	133000	9566660	9210	9210	9210	9210	0
401	20240521	132900	9566660	9210	9210	9210	9210	0
402	20240521	132800	9566660	9210	9210	9210	9210	0
403	20240521	132700	9566660	9210	9210	9210	9210	0
404	20240521	132600	9566660	9210	9210	9210	9210	0
405	20240521	132500	9566660	9210	9210	9210	9210	0
406	20240521	132400	9566660	9210	9210	9210	9210	0
407	20240521	132300	9566660	9210	9210	9210	9210	0
408	20240521	132200	9566660	9210	9210	9210	9210	0
409	20240521	132100	9566660	9210	9210	9210	9210	0
410	20240521	132000	9566660	9210	9210	9210	9210	0
411	20240521	131900	9566660	9210	9210	9210	9210	0
412	20240521	131800	9566660	9210	9210	9210	9210	0
413	20240521	131700	9566660	9210	9210	9210	9210	0
414	20240521	131600	9566660	9210	9210	9210	9210	200
415	20240521	131500	7724660	9210	9210	9210	9210	0
416	20240521	131400	7724660	9210	9210	9210	9210	0
417	20240521	131300	7724660	9210	9210	9210	9210	0
418	20240521	131200	7724660	9210	9210	9210	9210	0
419	20240521	131100	7724660	9210	9210	9210	9210	0
420	20240521	131000	7724660	9210	9210	9210	9210	0
421	20240521	130900	7724660	9210	9210	9210	9210	0
422	20240521	130800	7724660	9210	9210	9210	9210	0
423	20240521	130700	7724660	9210	9210	9210	9210	0
424	20240521	130600	7724660	9210	9210	9210	9210	0
425	20240521	130500	7724660	9210	9210	9210	9210	20
426	20240521	130400	7540460	9230	9230	9230	9230	0
427	20240521	130300	7540460	9230	9230	9230	9230	0
428	20240521	130200	7540460	9230	9230	9230	9230	0
429	20240521	130100	7540460	9230	9230	9230	9230	0
430	20240521	130000	7540460	9230	9230	9230	9230	0
431	20240521	125900	7540460	9230	9230	9230	9230	0
432	20240521	125800	7540460	9230	9230	9230	9230	0
433	20240521	125700	7540460	9230	9230	9230	9230	0
434	20240521	125600	7540460	9230	9230	9230	9230	0
435	20240521	125500	7540460	9230	9230	9230	9230	0
436	20240521	125400	7540460	9230	9230	9230	9230	0
437	20240521	125300	7540460	9230	9230	9230	9230	0
438	20240521	125200	7540460	9230	9230	9230	9230	0
439	20240521	125100	7540460	9230	9230	9230	9230	0
440	20240521	125000	7540460	9230	9230	9230	9230	0
441	20240521	124900	7540460	9230	9230	9230	9230	0
442	20240521	124800	7540460	9230	9230	9230	9230	0
443	20240521	124700	7540460	9230	9230	9230	9230	0
444	20240521	124600	7540460	9230	9230	9230	9230	0
445	20240521	124500	7540460	9230	9230	9230	9230	0
446	20240521	124400	7540460	9230	9230	9230	9230	0
447	20240521	124300	7540460	9230	9230	9230	9230	0
448	20240521	124200	7540460	9230	9230	9230	9230	0
449	20240521	124100	7540460	9230	9230	9230	9230	0
450	20240521	124000	7540460	9230	9230	9230	9230	0
451	20240521	123900	7540460	9230	9230	9230	9230	0
452	20240521	123800	7540460	9230	9230	9230	9230	0
453	20240521	123700	7540460	9230	9230	9230	9230	0
454	20240521	123600	7540460	9230	9230	9230	9230	0
455	20240521	123500	7540460	9230	9230	9230	9230	0
456	20240521	123400	7540460	9230	9230	9230	9230	0
457	20240521	123300	7540460	9230	9230	9230	9230	0
458	20240521	123200	7540460	9230	9230	9230	9230	0
459	20240521	123100	7540460	9230	9230	9230	9230	0
460	20240521	123000	7540460	9230	9230	9230	9230	0
461	20240521	122900	7540460	9230	9230	9230	9230	0
462	20240521	122800	7540460	9230	9230	9230	9230	0
463	20240521	122700	7540460	9230	9230	9230	9230	3
464	20240521	122600	7512770	9200	9200	9200	9200	0
465	20240521	122500	7512770	9200	9200	9200	9200	0
466	20240521	122400	7512770	9200	9200	9200	9200	0
467	20240521	122300	7512770	9200	9200	9200	9200	0
468	20240521	122200	7512770	9200	9200	9200	9200	0
469	20240521	122100	7512770	9200	9200	9200	9200	0
470	20240521	122000	7512770	9200	9200	9200	9200	0
471	20240521	121900	7512770	9200	9200	9200	9200	0
472	20240521	121800	7512770	9200	9200	9200	9200	0
473	20240521	121700	7512770	9200	9200	9200	9200	0
474	20240521	121600	7512770	9200	9200	9200	9200	0
475	20240521	121500	7512770	9200	9200	9200	9200	279
476	20240521	121400	4945970	9200	9200	9200	9200	0
477	20240521	121300	4945970	9200	9200	9200	9200	0
478	20240521	121200	4945970	9200	9200	9200	9200	0
479	20240521	121100	4945970	9200	9200	9200	9200	0
480	20240521	121000	4945970	9200	9200	9200	9200	0
481	20240521	120900	4945970	9200	9200	9200	9200	0
482	20240521	120800	4945970	9200	9210	9210	9200	449
483	20240521	120700	810760	9210	9210	9210	9210	0
484	20240521	120600	810760	9210	9210	9210	9210	0
485	20240521	120500	810760	9210	9210	9210	9210	0
486	20240521	120400	810760	9210	9220	9220	9210	70
487	20240521	120300	166050	9220	9220	9220	9220	0
488	20240521	120200	166050	9220	9220	9220	9220	0
489	20240521	120100	166050	9220	9220	9220	9220	0
490	20240521	120000	166050	9220	9220	9220	9220	0
491	20240521	115900	166050	9220	9220	9220	9220	0
492	20240521	115800	166050	9220	9220	9220	9220	0
493	20240521	115700	166050	9220	9220	9220	9220	0
494	20240521	115600	166050	9220	9220	9220	9220	0
495	20240521	115500	166050	9220	9220	9220	9220	0
496	20240521	115400	166050	9220	9220	9220	9220	0
497	20240521	115300	166050	9220	9220	9220	9220	0
498	20240521	115200	166050	9220	9220	9220	9220	0
499	20240521	115100	166050	9220	9220	9220	9220	0
500	20240521	115000	166050	9220	9220	9220	9220	0
501	20240521	114900	166050	9220	9220	9220	9220	0
502	20240521	114800	166050	9220	9220	9220	9220	0
503	20240521	114700	166050	9220	9220	9220	9220	0
504	20240521	114600	166050	9220	9220	9220	9220	0
505	20240521	114500	166050	9220	9220	9220	9220	0
506	20240521	114400	166050	9220	9220	9220	9220	0
507	20240521	114300	166050	9220	9220	9220	9220	0
508	20240521	114200	166050	9220	9220	9220	9220	0
509	20240521	114100	166050	9220	9220	9220	9220	0
510	20240521	114000	166050	9220	9220	9220	9220	0
511	20240521	113900	166050	9220	9220	9220	9220	0
512	20240521	113800	166050	9220	9220	9220	9220	0
513	20240521	113700	166050	9220	9220	9220	9220	0
514	20240521	113600	166050	9220	9220	9220	9220	0
515	20240521	113500	166050	9220	9220	9220	9220	0
516	20240521	113400	166050	9220	9220	9220	9220	0
517	20240521	113300	166050	9220	9220	9220	9220	10
518	20240521	113200	73850	9230	9230	9230	9230	0
519	20240521	113100	73850	9230	9230	9230	9230	0
520	20240521	113000	73850	9230	9230	9230	9230	0
521	20240521	112900	73850	9230	9230	9230	9230	0
522	20240521	112800	73850	9230	9230	9230	9230	0
523	20240521	112700	73850	9230	9230	9230	9230	0
524	20240521	112600	73850	9230	9230	9230	9230	0
525	20240521	112500	73850	9230	9230	9230	9230	0
526	20240521	112400	73850	9230	9230	9230	9230	0
527	20240521	112300	73850	9230	9230	9230	9230	0
528	20240521	112200	73850	9230	9230	9230	9230	0
529	20240521	112100	73850	9230	9230	9230	9230	0
530	20240521	112000	73850	9230	9230	9230	9230	0
531	20240521	111900	73850	9230	9230	9230	9230	0
532	20240521	111800	73850	9230	9230	9230	9230	0
533	20240521	111700	73850	9230	9230	9230	9230	0
534	20240521	111600	73850	9230	9230	9230	9230	0
535	20240521	111500	73850	9230	9230	9230	9230	0
536	20240521	111400	73850	9230	9230	9230	9230	0
537	20240521	111300	73850	9230	9230	9230	9230	5
538	20240521	111200	27700	9230	9230	9230	9230	0
539	20240521	111100	27700	9230	9230	9230	9230	0
540	20240521	111000	27700	9230	9230	9230	9230	0
541	20240521	110900	27700	9230	9230	9230	9230	0
542	20240521	110800	27700	9230	9230	9230	9230	0
543	20240521	110700	27700	9230	9230	9230	9230	0
544	20240521	110600	27700	9230	9230	9230	9230	0
545	20240521	110500	27700	9230	9230	9230	9230	0
546	20240521	110400	27700	9230	9230	9230	9230	0
547	20240521	110300	27700	9230	9230	9230	9230	0
548	20240521	110200	27700	9230	9230	9230	9230	0
549	20240521	110100	27700	9230	9230	9230	9230	0
550	20240521	110000	27700	9230	9230	9230	9230	0
551	20240521	105900	27700	9230	9230	9230	9230	0
552	20240521	105800	27700	9230	9230	9230	9230	0
553	20240521	105700	27700	9230	9230	9230	9230	0
554	20240521	105600	27700	9230	9230	9230	9230	0
555	20240521	105500	27700	9230	9230	9230	9230	0
556	20240521	105400	27700	9230	9230	9230	9230	0
557	20240521	105300	27700	9230	9230	9230	9230	0
558	20240521	105200	27700	9230	9230	9230	9230	0
559	20240521	105100	27700	9230	9230	9230	9230	0
560	20240521	105000	27700	9230	9230	9230	9230	0
561	20240521	104900	27700	9230	9230	9230	9230	0
562	20240521	104800	27700	9230	9230	9230	9230	0
563	20240521	104700	27700	9230	9230	9230	9230	0
564	20240521	104600	27700	9230	9230	9230	9230	0
565	20240521	104500	27700	9230	9230	9230	9230	0
566	20240521	104400	27700	9230	9230	9230	9230	0
567	20240521	104300	27700	9230	9230	9230	9230	0
568	20240521	104200	27700	9230	9230	9230	9230	0
569	20240521	104100	27700	9230	9230	9230	9230	0
570	20240521	104000	27700	9230	9230	9230	9230	0
571	20240521	103900	27700	9230	9230	9230	9230	0
572	20240521	103800	27700	9230	9230	9230	9230	0
573	20240521	103700	27700	9230	9230	9230	9230	0
574	20240521	103600	27700	9230	9230	9230	9230	0
575	20240521	103500	27700	9230	9230	9230	9230	0
576	20240521	103400	27700	9230	9230	9230	9230	0
577	20240521	103300	27700	9230	9230	9230	9230	0
578	20240521	103200	27700	9230	9230	9230	9230	0
579	20240521	103100	27700	9230	9230	9230	9230	0
580	20240521	103000	27700	9230	9230	9230	9230	0
581	20240521	102900	27700	9230	9230	9230	9230	0
582	20240521	102800	27700	9230	9230	9230	9230	0
583	20240521	102700	27700	9230	9230	9230	9230	0
584	20240521	102600	27700	9230	9230	9230	9230	0
585	20240521	102500	27700	9230	9230	9230	9230	0
586	20240521	102400	27700	9230	9230	9230	9230	0
587	20240521	102300	27700	9230	9230	9230	9230	0
588	20240521	102200	27700	9230	9230	9230	9230	0
589	20240521	102100	27700	9230	9230	9230	9230	0
590	20240521	102000	27700	9230	9230	9230	9230	0
591	20240521	101900	27700	9230	9230	9230	9230	0
592	20240521	101800	27700	9230	9230	9230	9230	0
593	20240521	101700	27700	9230	9230	9230	9230	0
594	20240521	101600	27700	9230	9230	9230	9230	0
595	20240521	101500	27700	9230	9230	9230	9230	0
596	20240521	101400	27700	9230	9230	9230	9230	0
597	20240521	101300	27700	9230	9230	9230	9230	0
598	20240521	101200	27700	9230	9230	9230	9230	0
599	20240521	101100	27700	9230	9230	9230	9230	0
600	20240521	101000	27700	9230	9230	9230	9230	0
601	20240521	100900	27700	9230	9230	9230	9230	0
602	20240521	100800	27700	9230	9230	9230	9230	0
603	20240521	100700	27700	9230	9230	9230	9230	0
604	20240521	100600	27700	9230	9230	9230	9230	0
605	20240521	100500	27700	9230	9230	9230	9230	0
606	20240521	100400	27700	9230	9230	9230	9230	1
607	20240521	100300	18470	9220	9220	9220	9220	0
608	20240521	100200	18470	9220	9220	9220	9220	0
609	20240521	100100	18470	9220	9220	9220	9220	0
610	20240521	100000	18470	9220	9220	9220	9220	0
611	20240521	095900	18470	9220	9220	9220	9220	0
612	20240521	095800	18470	9220	9220	9220	9220	0
613	20240521	095700	18470	9220	9220	9220	9220	0
614	20240521	095600	18470	9220	9220	9220	9220	0
615	20240521	095500	18470	9220	9220	9220	9220	0
616	20240521	095400	18470	9220	9220	9220	9220	0
617	20240521	095300	18470	9220	9220	9220	9220	0
618	20240521	095200	18470	9220	9220	9220	9220	0
619	20240521	095100	18470	9220	9220	9220	9220	0
620	20240521	095000	18470	9220	9220	9220	9220	0
621	20240521	094900	18470	9220	9220	9220	9220	0
622	20240521	094800	18470	9220	9220	9220	9220	0
623	20240521	094700	18470	9220	9220	9220	9220	0
624	20240521	094600	18470	9220	9220	9220	9220	0
625	20240521	094500	18470	9220	9220	9220	9220	0
626	20240521	094400	18470	9220	9220	9220	9220	0
627	20240521	094300	18470	9220	9220	9220	9220	0
628	20240521	094200	18470	9220	9220	9220	9220	0
629	20240521	094100	18470	9220	9220	9220	9220	0
630	20240521	094000	18470	9220	9220	9220	9220	0
631	20240521	093900	18470	9220	9220	9220	9220	0
632	20240521	093800	18470	9220	9220	9220	9220	0
633	20240521	093700	18470	9220	9220	9220	9220	0
634	20240521	093600	18470	9220	9220	9220	9220	0
635	20240521	093500	18470	9220	9220	9220	9220	0
636	20240521	093400	18470	9220	9220	9220	9220	0
637	20240521	093300	18470	9220	9220	9220	9220	0
638	20240521	093200	18470	9220	9220	9220	9220	0
639	20240521	093100	18470	9220	9220	9220	9220	0
640	20240521	093000	18470	9220	9220	9220	9220	0
641	20240521	092900	18470	9220	9220	9220	9220	0
642	20240521	092800	18470	9220	9220	9220	9220	0
643	20240521	092700	18470	9220	9220	9220	9220	0
644	20240521	092600	18470	9220	9220	9220	9220	1
645	20240521	092500	9250	9250	9250	9250	9250	0
646	20240521	092400	9250	9250	9250	9250	9250	0
647	20240521	092300	9250	9250	9250	9250	9250	0
648	20240521	092200	9250	9250	9250	9250	9250	0
649	20240521	092100	9250	9250	9250	9250	9250	0
650	20240521	092000	9250	9250	9250	9250	9250	0
651	20240521	091900	9250	9250	9250	9250	9250	0
652	20240521	091800	9250	9250	9250	9250	9250	0
653	20240521	091700	9250	9250	9250	9250	9250	0
654	20240521	091600	9250	9250	9250	9250	9250	0
655	20240521	091500	9250	9250	9250	9250	9250	0
656	20240521	091400	9250	9250	9250	9250	9250	0
657	20240521	091300	9250	9250	9250	9250	9250	0
658	20240521	091200	9250	9250	9250	9250	9250	0
659	20240521	091100	9250	9250	9250	9250	9250	0
660	20240521	091000	9250	9250	9250	9250	9250	0
661	20240521	090900	9250	9250	9250	9250	9250	0
662	20240521	090800	9250	9250	9250	9250	9250	0
663	20240521	090700	9250	9250	9250	9250	9250	0
664	20240521	090600	9250	9250	9250	9250	9250	0
665	20240521	090500	9250	9250	9250	9250	9250	0
666	20240521	090400	9250	9250	9250	9250	9250	0
667	20240521	090300	9250	9250	9250	9250	9250	0
668	20240521	090200	9250	9250	9250	9250	9250	0
669	20240521	090100	9250	9250	9250	9250	9250	1
670	20240521	090000	0	9220	9220	9220	9220	0