KissMeData/246960/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	204700	49181520	8770	8770	8770	8770	186
3	20240513	204600	49181520	8770	8770	8770	8770	0
4	20240513	204500	49181520	8770	8770	8770	8770	0
5	20240513	204400	49181520	8770	8770	8770	8770	0
6	20240513	204300	49181520	8770	8770	8770	8770	0
7	20240513	204200	49181520	8770	8770	8770	8770	0
8	20240513	204100	49181520	8770	8770	8770	8770	0
9	20240513	204000	49181520	8770	8770	8770	8770	0
10	20240513	203900	49181520	8770	8770	8770	8770	0
11	20240513	203800	49181520	8770	8770	8770	8770	0
12	20240513	203700	49181520	8770	8770	8770	8770	0
13	20240513	203600	49181520	8770	8770	8770	8770	0
14	20240513	203500	49181520	8770	8770	8770	8770	0
15	20240513	203400	49181520	8770	8770	8770	8770	0
16	20240513	203300	49181520	8770	8770	8770	8770	0
17	20240513	203200	49181520	8770	8770	8770	8770	0
18	20240513	203100	49181520	8770	8770	8770	8770	0
19	20240513	203000	49181520	8770	8770	8770	8770	0
20	20240513	202900	49181520	8770	8770	8770	8770	0
21	20240513	202800	49181520	8770	8770	8770	8770	0
22	20240513	202700	49181520	8770	8770	8770	8770	0
23	20240513	202600	49181520	8770	8770	8770	8770	0
24	20240513	202500	49181520	8770	8770	8770	8770	0
25	20240513	202400	49181520	8770	8770	8770	8770	0
26	20240513	202300	49181520	8770	8770	8770	8770	0
27	20240513	202200	49181520	8770	8770	8770	8770	0
28	20240513	202100	49181520	8770	8770	8770	8770	0
29	20240513	202000	49181520	8770	8770	8770	8770	0
30	20240513	201900	49181520	8770	8770	8770	8770	0
31	20240513	201800	49181520	8770	8770	8770	8770	0
32	20240513	201700	49181520	8770	8770	8770	8770	186
33	20240513	201600	49181520	8770	8770	8770	8770	0
34	20240513	201500	49181520	8770	8770	8770	8770	0
35	20240513	201400	49181520	8770	8770	8770	8770	0
36	20240513	201300	49181520	8770	8770	8770	8770	0
37	20240513	201200	49181520	8770	8770	8770	8770	0
38	20240513	201100	49181520	8770	8770	8770	8770	0
39	20240513	201000	49181520	8770	8770	8770	8770	0
40	20240513	200900	49181520	8770	8770	8770	8770	0
41	20240513	200800	49181520	8770	8770	8770	8770	0
42	20240513	200700	49181520	8770	8770	8770	8770	0
43	20240513	200600	49181520	8770	8770	8770	8770	0
44	20240513	200500	49181520	8770	8770	8770	8770	0
45	20240513	200400	49181520	8770	8770	8770	8770	0
46	20240513	200300	49181520	8770	8770	8770	8770	0
47	20240513	200200	49181520	8770	8770	8770	8770	0
48	20240513	200100	49181520	8770	8770	8770	8770	0
49	20240513	200000	49181520	8770	8770	8770	8770	0
50	20240513	195900	49181520	8770	8770	8770	8770	0
51	20240513	195800	49181520	8770	8770	8770	8770	0
52	20240513	195700	49181520	8770	8770	8770	8770	0
53	20240513	195600	49181520	8770	8770	8770	8770	0
54	20240513	195500	49181520	8770	8770	8770	8770	0
55	20240513	195400	49181520	8770	8770	8770	8770	0
56	20240513	195300	49181520	8770	8770	8770	8770	0
57	20240513	195200	49181520	8770	8770	8770	8770	0
58	20240513	195100	49181520	8770	8770	8770	8770	0
59	20240513	195000	49181520	8770	8770	8770	8770	0
60	20240513	194900	49181520	8770	8770	8770	8770	0
61	20240513	194800	49181520	8770	8770	8770	8770	0
62	20240513	194700	49181520	8770	8770	8770	8770	186
63	20240513	194600	49181520	8770	8770	8770	8770	0
64	20240513	194500	49181520	8770	8770	8770	8770	0
65	20240513	194400	49181520	8770	8770	8770	8770	0
66	20240513	194300	49181520	8770	8770	8770	8770	0
67	20240513	194200	49181520	8770	8770	8770	8770	0
68	20240513	194100	49181520	8770	8770	8770	8770	0
69	20240513	194000	49181520	8770	8770	8770	8770	0
70	20240513	193900	49181520	8770	8770	8770	8770	0
71	20240513	193800	49181520	8770	8770	8770	8770	0
72	20240513	193700	49181520	8770	8770	8770	8770	0
73	20240513	193600	49181520	8770	8770	8770	8770	0
74	20240513	193500	49181520	8770	8770	8770	8770	0
75	20240513	193400	49181520	8770	8770	8770	8770	0
76	20240513	193300	49181520	8770	8770	8770	8770	0
77	20240513	193200	49181520	8770	8770	8770	8770	0
78	20240513	193100	49181520	8770	8770	8770	8770	0
79	20240513	193000	49181520	8770	8770	8770	8770	0
80	20240513	192900	49181520	8770	8770	8770	8770	0
81	20240513	192800	49181520	8770	8770	8770	8770	0
82	20240513	192700	49181520	8770	8770	8770	8770	0
83	20240513	192600	49181520	8770	8770	8770	8770	0
84	20240513	192500	49181520	8770	8770	8770	8770	0
85	20240513	192400	49181520	8770	8770	8770	8770	0
86	20240513	192300	49181520	8770	8770	8770	8770	0
87	20240513	192200	49181520	8770	8770	8770	8770	0
88	20240513	192100	49181520	8770	8770	8770	8770	0
89	20240513	192000	49181520	8770	8770	8770	8770	0
90	20240513	191900	49181520	8770	8770	8770	8770	0
91	20240513	191800	49181520	8770	8770	8770	8770	0
92	20240513	191700	49181520	8770	8770	8770	8770	186
93	20240513	191600	49181520	8770	8770	8770	8770	0
94	20240513	191500	49181520	8770	8770	8770	8770	0
95	20240513	191400	49181520	8770	8770	8770	8770	0
96	20240513	191300	49181520	8770	8770	8770	8770	0
97	20240513	191200	49181520	8770	8770	8770	8770	0
98	20240513	191100	49181520	8770	8770	8770	8770	0
99	20240513	191000	49181520	8770	8770	8770	8770	0
100	20240513	190900	49181520	8770	8770	8770	8770	0
101	20240513	190800	49181520	8770	8770	8770	8770	0
102	20240513	190700	49181520	8770	8770	8770	8770	0
103	20240513	190600	49181520	8770	8770	8770	8770	0
104	20240513	190500	49181520	8770	8770	8770	8770	0
105	20240513	190400	49181520	8770	8770	8770	8770	0
106	20240513	190300	49181520	8770	8770	8770	8770	0
107	20240513	190200	49181520	8770	8770	8770	8770	0
108	20240513	190100	49181520	8770	8770	8770	8770	0
109	20240513	190000	49181520	8770	8770	8770	8770	0
110	20240513	185900	49181520	8770	8770	8770	8770	0
111	20240513	185800	49181520	8770	8770	8770	8770	0
112	20240513	185700	49181520	8770	8770	8770	8770	0
113	20240513	185600	49181520	8770	8770	8770	8770	0
114	20240513	185500	49181520	8770	8770	8770	8770	0
115	20240513	185400	49181520	8770	8770	8770	8770	0
116	20240513	185300	49181520	8770	8770	8770	8770	0
117	20240513	185200	49181520	8770	8770	8770	8770	0
118	20240513	185100	49181520	8770	8770	8770	8770	0
119	20240513	185000	49181520	8770	8770	8770	8770	0
120	20240513	184900	49181520	8770	8770	8770	8770	0
121	20240513	184800	49181520	8770	8770	8770	8770	0
122	20240513	184700	49181520	8770	8770	8770	8770	186
123	20240513	184600	49181520	8770	8770	8770	8770	0
124	20240513	184500	49181520	8770	8770	8770	8770	0
125	20240513	184400	49181520	8770	8770	8770	8770	0
126	20240513	184300	49181520	8770	8770	8770	8770	0
127	20240513	184200	49181520	8770	8770	8770	8770	0
128	20240513	184100	49181520	8770	8770	8770	8770	0
129	20240513	184000	49181520	8770	8770	8770	8770	0
130	20240513	183900	49181520	8770	8770	8770	8770	0
131	20240513	183800	49181520	8770	8770	8770	8770	0
132	20240513	183700	49181520	8770	8770	8770	8770	0
133	20240513	183600	49181520	8770	8770	8770	8770	0
134	20240513	183500	49181520	8770	8770	8770	8770	0
135	20240513	183400	49181520	8770	8770	8770	8770	0
136	20240513	183300	49181520	8770	8770	8770	8770	0
137	20240513	183200	49181520	8770	8770	8770	8770	0
138	20240513	183100	49181520	8770	8770	8770	8770	0
139	20240513	183000	49181520	8770	8770	8770	8770	0
140	20240513	182900	49181520	8770	8770	8770	8770	0
141	20240513	182800	49181520	8770	8770	8770	8770	0
142	20240513	182700	49181520	8770	8770	8770	8770	0
143	20240513	182600	49181520	8770	8770	8770	8770	0
144	20240513	182500	49181520	8770	8770	8770	8770	0
145	20240513	182400	49181520	8770	8770	8770	8770	0
146	20240513	182300	49181520	8770	8770	8770	8770	0
147	20240513	182200	49181520	8770	8770	8770	8770	0
148	20240513	182100	49181520	8770	8770	8770	8770	0
149	20240513	182000	49181520	8770	8770	8770	8770	0
150	20240513	181900	49181520	8770	8770	8770	8770	0
151	20240513	181800	49181520	8770	8770	8770	8770	0
152	20240513	181700	49181520	8770	8770	8770	8770	186
153	20240513	181600	49181520	8770	8770	8770	8770	0
154	20240513	181500	49181520	8770	8770	8770	8770	0
155	20240513	181400	49181520	8770	8770	8770	8770	0
156	20240513	181300	49181520	8770	8770	8770	8770	0
157	20240513	181200	49181520	8770	8770	8770	8770	0
158	20240513	181100	49181520	8770	8770	8770	8770	0
159	20240513	181000	49181520	8770	8770	8770	8770	0
160	20240513	180900	49181520	8770	8770	8770	8770	0
161	20240513	180800	49181520	8770	8770	8770	8770	0
162	20240513	180700	49181520	8770	8770	8770	8770	0
163	20240513	180600	49181520	8770	8770	8770	8770	0
164	20240513	180500	49181520	8770	8770	8770	8770	0
165	20240513	180400	49181520	8770	8770	8770	8770	0
166	20240513	180300	49181520	8770	8770	8770	8770	0
167	20240513	180200	49181520	8770	8770	8770	8770	0
168	20240513	180100	49181520	8770	8770	8770	8770	0
169	20240513	180000	49181520	8770	8770	8770	8770	0
170	20240513	175900	49181520	8770	8770	8770	8770	0
171	20240513	175800	49181520	8770	8770	8770	8770	0
172	20240513	175700	49181520	8770	8770	8770	8770	0
173	20240513	175600	49181520	8770	8770	8770	8770	0
174	20240513	175500	49181520	8770	8770	8770	8770	0
175	20240513	175400	49181520	8770	8770	8770	8770	0
176	20240513	175300	49181520	8770	8770	8770	8770	0
177	20240513	175200	49181520	8770	8770	8770	8770	0
178	20240513	175100	49181520	8770	8770	8770	8770	0
179	20240513	175000	49181520	8770	8770	8770	8770	0
180	20240513	174900	49181520	8770	8770	8770	8770	0
181	20240513	174800	49181520	8770	8770	8770	8770	0
182	20240513	174700	49181520	8770	8770	8770	8770	186
183	20240513	174600	49181520	8770	8770	8770	8770	0
184	20240513	174500	49181520	8770	8770	8770	8770	0
185	20240513	174400	49181520	8770	8770	8770	8770	0
186	20240513	174300	49181520	8770	8770	8770	8770	0
187	20240513	174200	49181520	8770	8770	8770	8770	0
188	20240513	174100	49181520	8770	8770	8770	8770	0
189	20240513	174000	49181520	8770	8770	8770	8770	0
190	20240513	173900	49181520	8770	8770	8770	8770	0
191	20240513	173800	49181520	8770	8770	8770	8770	0
192	20240513	173700	49181520	8770	8770	8770	8770	0
193	20240513	173600	49181520	8770	8770	8770	8770	0
194	20240513	173500	49181520	8770	8770	8770	8770	0
195	20240513	173400	49181520	8770	8770	8770	8770	0
196	20240513	173300	49181520	8770	8770	8770	8770	0
197	20240513	173200	49181520	8770	8770	8770	8770	0
198	20240513	173100	49181520	8770	8770	8770	8770	0
199	20240513	173000	49181520	8770	8770	8770	8770	0
200	20240513	172900	49181520	8770	8770	8770	8770	0
201	20240513	172800	49181520	8770	8770	8770	8770	0
202	20240513	172700	49181520	8770	8770	8770	8770	0
203	20240513	172600	49181520	8770	8770	8770	8770	0
204	20240513	172500	49181520	8770	8770	8770	8770	0
205	20240513	172400	49181520	8770	8770	8770	8770	0
206	20240513	172300	49181520	8770	8770	8770	8770	0
207	20240513	172200	49181520	8770	8770	8770	8770	0
208	20240513	172100	49181520	8770	8770	8770	8770	0
209	20240513	172000	49181520	8770	8770	8770	8770	0
210	20240513	171900	49181520	8770	8770	8770	8770	0
211	20240513	171800	49181520	8770	8770	8770	8770	0
212	20240513	171700	49181520	8770	8770	8770	8770	186
213	20240513	171600	49181520	8770	8770	8770	8770	0
214	20240513	171500	49181520	8770	8770	8770	8770	0
215	20240513	171400	49181520	8770	8770	8770	8770	0
216	20240513	171300	49181520	8770	8770	8770	8770	0
217	20240513	171200	49181520	8770	8770	8770	8770	0
218	20240513	171100	49181520	8770	8770	8770	8770	0
219	20240513	171000	49181520	8770	8770	8770	8770	0
220	20240513	170900	49181520	8770	8770	8770	8770	0
221	20240513	170800	49181520	8770	8770	8770	8770	0
222	20240513	170700	49181520	8770	8770	8770	8770	0
223	20240513	170600	49181520	8770	8770	8770	8770	0
224	20240513	170500	49181520	8770	8770	8770	8770	0
225	20240513	170400	49181520	8770	8770	8770	8770	0
226	20240513	170300	49181520	8770	8770	8770	8770	0
227	20240513	170200	49181520	8770	8770	8770	8770	0
228	20240513	170100	49181520	8770	8770	8770	8770	0
229	20240513	170000	49181520	8770	8770	8770	8770	0
230	20240513	165900	49181520	8770	8770	8770	8770	0
231	20240513	165800	49181520	8770	8770	8770	8770	0
232	20240513	165700	49181520	8770	8770	8770	8770	0
233	20240513	165600	49181520	8770	8770	8770	8770	0
234	20240513	165500	49181520	8770	8770	8770	8770	0
235	20240513	165400	49181520	8770	8770	8770	8770	0
236	20240513	165300	49181520	8770	8770	8770	8770	0
237	20240513	165200	49181520	8770	8770	8770	8770	0
238	20240513	165100	49181520	8770	8770	8770	8770	0
239	20240513	165000	49181520	8770	8770	8770	8770	0
240	20240513	164900	49181520	8770	8770	8770	8770	0
241	20240513	164800	49181520	8770	8770	8770	8770	0
242	20240513	164700	49181520	8770	8770	8770	8770	186
243	20240513	164600	49181520	8770	8770	8770	8770	0
244	20240513	164500	49181520	8770	8770	8770	8770	0
245	20240513	164400	49181520	8770	8770	8770	8770	0
246	20240513	164300	49181520	8770	8770	8770	8770	0
247	20240513	164200	49181520	8770	8770	8770	8770	0
248	20240513	164100	49181520	8770	8770	8770	8770	0
249	20240513	164000	49181520	8770	8770	8770	8770	0
250	20240513	163900	49181520	8770	8770	8770	8770	0
251	20240513	163800	49181520	8770	8770	8770	8770	0
252	20240513	163700	49181520	8770	8770	8770	8770	0
253	20240513	163600	49181520	8770	8770	8770	8770	0
254	20240513	163500	49181520	8770	8770	8770	8770	0
255	20240513	163400	49181520	8770	8770	8770	8770	0
256	20240513	163300	49181520	8770	8770	8770	8770	0
257	20240513	163200	49181520	8770	8770	8770	8770	0
258	20240513	163100	49181520	8770	8770	8770	8770	0
259	20240513	163000	49181520	8770	8770	8770	8770	0
260	20240513	162900	49181520	8770	8770	8770	8770	0
261	20240513	162800	49181520	8770	8770	8770	8770	0
262	20240513	162700	49181520	8770	8770	8770	8770	0
263	20240513	162600	49181520	8770	8770	8770	8770	0
264	20240513	162500	49181520	8770	8770	8770	8770	0
265	20240513	162400	49181520	8770	8770	8770	8770	0
266	20240513	162300	49181520	8770	8770	8770	8770	0
267	20240513	162200	49181520	8770	8770	8770	8770	0
268	20240513	162100	49181520	8770	8770	8770	8770	0
269	20240513	162000	49181520	8770	8770	8770	8770	0
270	20240513	161900	49181520	8770	8770	8770	8770	0
271	20240513	161800	49181520	8770	8770	8770	8770	0
272	20240513	161700	49181520	8770	8770	8770	8770	186
273	20240513	161600	49181520	8770	8770	8770	8770	0
274	20240513	161500	49181520	8770	8770	8770	8770	0
275	20240513	161400	49181520	8770	8770	8770	8770	0
276	20240513	161300	49181520	8770	8770	8770	8770	0
277	20240513	161200	49181520	8770	8770	8770	8770	0
278	20240513	161100	49181520	8770	8770	8770	8770	0
279	20240513	161000	49181520	8770	8770	8770	8770	0
280	20240513	160900	49181520	8770	8770	8770	8770	0
281	20240513	160800	49181520	8770	8770	8770	8770	0
282	20240513	160700	49181520	8770	8770	8770	8770	0
283	20240513	160600	49181520	8770	8770	8770	8770	0
284	20240513	160500	49181520	8770	8770	8770	8770	0
285	20240513	160400	49181520	8770	8770	8770	8770	0
286	20240513	160300	49181520	8770	8770	8770	8770	0
287	20240513	160200	49181520	8770	8770	8770	8770	0
288	20240513	160100	49181520	8770	8770	8770	8770	0
289	20240513	160000	49181520	8770	8770	8770	8770	0
290	20240513	155900	49181520	8770	8770	8770	8770	0
291	20240513	155800	49181520	8770	8770	8770	8770	0
292	20240513	155700	49181520	8770	8770	8770	8770	0
293	20240513	155600	49181520	8770	8770	8770	8770	0
294	20240513	155500	49181520	8770	8770	8770	8770	0
295	20240513	155400	49181520	8770	8770	8770	8770	0
296	20240513	155300	49181520	8770	8770	8770	8770	0
297	20240513	155200	49181520	8770	8770	8770	8770	0
298	20240513	155100	49181520	8770	8770	8770	8770	0
299	20240513	155000	49181520	8770	8770	8770	8770	0
300	20240513	154900	49181520	8770	8770	8770	8770	0
301	20240513	154800	49181520	8770	8770	8770	8770	0
302	20240513	154700	49181520	8770	8770	8770	8770	186
303	20240513	154600	49181520	8770	8770	8770	8770	0
304	20240513	154500	49181520	8770	8770	8770	8770	0
305	20240513	154400	49181520	8770	8770	8770	8770	0
306	20240513	154300	49181520	8770	8770	8770	8770	0
307	20240513	154200	49181520	8770	8770	8770	8770	0
308	20240513	154100	49181520	8770	8770	8770	8770	0
309	20240513	154000	49181520	8770	8770	8770	8770	0
310	20240513	153900	49181520	8770	8770	8770	8770	0
311	20240513	153800	49181520	8770	8770	8770	8770	0
312	20240513	153700	49181520	8770	8770	8770	8770	0
313	20240513	153600	49181520	8770	8770	8770	8770	0
314	20240513	153500	49181520	8770	8770	8770	8770	0
315	20240513	153400	49181520	8770	8770	8770	8770	0
316	20240513	153300	49181520	8770	8770	8770	8770	0
317	20240513	153200	49181520	8770	8770	8770	8770	0
318	20240513	153100	49181520	8770	8770	8770	8770	0
319	20240513	153000	49181520	8770	8770	8770	8770	186
320	20240513	152900	47550300	8770	8770	8770	8770	0
321	20240513	152800	47550300	8770	8770	8770	8770	0
322	20240513	152700	47550300	8770	8770	8770	8770	0
323	20240513	152600	47550300	8770	8770	8770	8770	0
324	20240513	152500	47550300	8770	8770	8770	8770	0
325	20240513	152400	47550300	8770	8770	8770	8770	0
326	20240513	152300	47550300	8770	8770	8770	8770	0
327	20240513	152200	47550300	8770	8770	8770	8770	0
328	20240513	152100	47550300	8770	8770	8770	8770	0
329	20240513	152000	47550300	8770	8770	8770	8770	0
330	20240513	151900	47550300	8770	8770	8770	8770	1
331	20240513	151800	47541530	8790	8790	8790	8790	0
332	20240513	151700	47541530	8790	8790	8790	8790	0
333	20240513	151600	47541530	8790	8790	8790	8790	0
334	20240513	151500	47541530	8790	8790	8790	8790	0
335	20240513	151400	47541530	8790	8790	8790	8790	0
336	20240513	151300	47541530	8790	8790	8790	8790	0
337	20240513	151200	47541530	8790	8790	8790	8790	0
338	20240513	151100	47541530	8790	8790	8790	8790	0
339	20240513	151000	47541530	8790	8790	8790	8790	0
340	20240513	150900	47541530	8790	8790	8790	8790	0
341	20240513	150800	47541530	8790	8790	8790	8790	0
342	20240513	150700	47541530	8790	8790	8790	8790	0
343	20240513	150600	47541530	8790	8790	8790	8790	0
344	20240513	150500	47541530	8790	8790	8790	8790	0
345	20240513	150400	47541530	8790	8790	8790	8790	0
346	20240513	150300	47541530	8790	8790	8790	8790	1
347	20240513	150200	47532740	8770	8770	8770	8770	0
348	20240513	150100	47532740	8770	8770	8770	8770	0
349	20240513	150000	47532740	8770	8770	8770	8770	0
350	20240513	145900	47532740	8770	8770	8770	8770	0
351	20240513	145800	47532740	8770	8770	8770	8770	0
352	20240513	145700	47532740	8770	8770	8770	8770	0
353	20240513	145600	47532740	8770	8770	8770	8770	0
354	20240513	145500	47532740	8770	8770	8770	8770	0
355	20240513	145400	47532740	8770	8770	8770	8770	10
356	20240513	145300	47445040	8800	8800	8800	8800	0
357	20240513	145200	47445040	8800	8800	8800	8800	0
358	20240513	145100	47445040	8800	8800	8800	8800	0
359	20240513	145000	47445040	8800	8800	8800	8800	0
360	20240513	144900	47445040	8800	8800	8800	8800	0
361	20240513	144800	47445040	8800	8800	8800	8800	0
362	20240513	144700	47445040	8800	8800	8800	8800	0
363	20240513	144600	47445040	8800	8800	8800	8800	0
364	20240513	144500	47445040	8800	8800	8800	8800	10
365	20240513	144400	47357040	8790	8790	8790	8790	0
366	20240513	144300	47357040	8790	8790	8790	8790	112
367	20240513	144200	46372560	8790	8790	8790	8790	0
368	20240513	144100	46372560	8790	8790	8790	8790	0
369	20240513	144000	46372560	8790	8790	8790	8790	0
370	20240513	143900	46372560	8790	8790	8790	8790	0
371	20240513	143800	46372560	8790	8790	8790	8790	56
372	20240513	143700	45880320	8790	8790	8790	8790	2
373	20240513	143600	45862740	8800	8800	8800	8800	38
374	20240513	143500	45528340	8860	8860	8860	8860	0
375	20240513	143400	45528340	8860	8860	8860	8860	0
376	20240513	143300	45528340	8860	8860	8860	8860	0
377	20240513	143200	45528340	8860	8860	8860	8860	0
378	20240513	143100	45528340	8860	8860	8860	8860	0
379	20240513	143000	45528340	8860	8860	8860	8860	0
380	20240513	142900	45528340	8860	8860	8860	8860	4
381	20240513	142800	45492900	8810	8810	8810	8810	0
382	20240513	142700	45492900	8810	8810	8810	8810	0
383	20240513	142600	45492900	8810	8810	8810	8810	0
384	20240513	142500	45492900	8810	8810	8810	8810	0
385	20240513	142400	45492900	8810	8810	8810	8810	0
386	20240513	142300	45492900	8810	8780	8810	8780	239
387	20240513	142200	43388500	8760	8760	8760	8760	0
388	20240513	142100	43388500	8760	8760	8760	8760	0
389	20240513	142000	43388500	8760	8760	8760	8760	0
390	20240513	141900	43388500	8760	8760	8760	8760	0
391	20240513	141800	43388500	8760	8760	8760	8760	0
392	20240513	141700	43388500	8760	8760	8760	8760	0
393	20240513	141600	43388500	8760	8760	8760	8760	0
394	20240513	141500	43388500	8760	8760	8760	8760	0
395	20240513	141400	43388500	8760	8760	8760	8760	0
396	20240513	141300	43388500	8760	8760	8760	8760	0
397	20240513	141200	43388500	8760	8760	8760	8760	0
398	20240513	141100	43388500	8760	8760	8760	8760	0
399	20240513	141000	43388500	8760	8760	8760	8760	0
400	20240513	140900	43388500	8760	8760	8760	8760	0
401	20240513	140800	43388500	8760	8760	8760	8760	0
402	20240513	140700	43388500	8760	8760	8760	8760	0
403	20240513	140600	43388500	8760	8760	8760	8760	0
404	20240513	140500	43388500	8760	8760	8760	8760	0
405	20240513	140400	43388500	8760	8760	8760	8760	0
406	20240513	140300	43388500	8760	8760	8760	8760	0
407	20240513	140200	43388500	8760	8760	8760	8760	0
408	20240513	140100	43388500	8760	8760	8760	8760	0
409	20240513	140000	43388500	8760	8760	8760	8760	0
410	20240513	135900	43388500	8760	8760	8760	8760	0
411	20240513	135800	43388500	8760	8760	8760	8760	0
412	20240513	135700	43388500	8760	8760	8760	8760	0
413	20240513	135600	43388500	8760	8760	8760	8760	0
414	20240513	135500	43388500	8760	8760	8760	8760	0
415	20240513	135400	43388500	8760	8760	8760	8760	0
416	20240513	135300	43388500	8760	8760	8760	8760	0
417	20240513	135200	43388500	8760	8760	8760	8760	0
418	20240513	135100	43388500	8760	8760	8760	8760	0
419	20240513	135000	43388500	8760	8760	8760	8760	2
420	20240513	134900	43370980	8740	8740	8740	8740	0
421	20240513	134800	43370980	8740	8740	8740	8740	0
422	20240513	134700	43370980	8740	8740	8740	8740	0
423	20240513	134600	43370980	8740	8740	8740	8740	0
424	20240513	134500	43370980	8740	8740	8740	8740	0
425	20240513	134400	43370980	8740	8740	8740	8740	0
426	20240513	134300	43370980	8740	8740	8740	8740	0
427	20240513	134200	43370980	8740	8740	8740	8740	0
428	20240513	134100	43370980	8740	8740	8740	8740	0
429	20240513	134000	43370980	8740	8740	8740	8740	0
430	20240513	133900	43370980	8740	8740	8740	8740	36
431	20240513	133800	43056340	8720	8720	8720	8720	0
432	20240513	133700	43056340	8720	8720	8720	8720	10
433	20240513	133600	42969140	8740	8740	8740	8740	1
434	20240513	133500	42960400	8720	8720	8720	8720	0
435	20240513	133400	42960400	8720	8720	8720	8720	0
436	20240513	133300	42960400	8720	8720	8720	8720	0
437	20240513	133200	42960400	8720	8720	8720	8720	0
438	20240513	133100	42960400	8720	8720	8720	8720	0
439	20240513	133000	42960400	8720	8720	8720	8720	0
440	20240513	132900	42960400	8720	8720	8720	8720	0
441	20240513	132800	42960400	8720	8720	8720	8720	0
442	20240513	132700	42960400	8720	8720	8720	8720	0
443	20240513	132600	42960400	8720	8720	8720	8720	0
444	20240513	132500	42960400	8720	8720	8720	8720	0
445	20240513	132400	42960400	8720	8720	8720	8720	0
446	20240513	132300	42960400	8720	8720	8720	8720	0
447	20240513	132200	42960400	8720	8720	8720	8720	0
448	20240513	132100	42960400	8720	8720	8720	8720	0
449	20240513	132000	42960400	8720	8720	8720	8720	0
450	20240513	131900	42960400	8720	8720	8720	8720	167
451	20240513	131800	41504160	8730	8730	8730	8730	32
452	20240513	131700	41224800	8740	8740	8740	8740	11
453	20240513	131600	41128660	8740	8740	8740	8740	0
454	20240513	131500	41128660	8740	8740	8740	8740	0
455	20240513	131400	41128660	8740	8740	8740	8740	0
456	20240513	131300	41128660	8740	8740	8740	8740	0
457	20240513	131200	41128660	8740	8740	8740	8740	0
458	20240513	131100	41128660	8740	8740	8740	8740	0
459	20240513	131000	41128660	8740	8740	8740	8740	0
460	20240513	130900	41128660	8740	8740	8740	8740	0
461	20240513	130800	41128660	8740	8740	8740	8740	0
462	20240513	130700	41128660	8740	8740	8740	8740	0
463	20240513	130600	41128660	8740	8740	8740	8740	0
464	20240513	130500	41128660	8740	8740	8740	8740	0
465	20240513	130400	41128660	8740	8740	8740	8740	0
466	20240513	130300	41128660	8740	8740	8740	8740	0
467	20240513	130200	41128660	8740	8740	8740	8740	0
468	20240513	130100	41128660	8740	8740	8740	8740	0
469	20240513	130000	41128660	8740	8740	8740	8740	0
470	20240513	125900	41128660	8740	8740	8740	8740	0
471	20240513	125800	41128660	8740	8740	8740	8740	0
472	20240513	125700	41128660	8740	8740	8740	8740	0
473	20240513	125600	41128660	8740	8740	8740	8740	0
474	20240513	125500	41128660	8740	8740	8740	8740	1
475	20240513	125400	41119920	8740	8740	8740	8740	15
476	20240513	125300	40988820	8740	8740	8740	8740	5
477	20240513	125200	40945120	8740	8740	8740	8740	0
478	20240513	125100	40945120	8740	8740	8740	8740	0
479	20240513	125000	40945120	8740	8740	8740	8740	0
480	20240513	124900	40945120	8740	8740	8740	8740	0
481	20240513	124800	40945120	8740	8740	8740	8740	0
482	20240513	124700	40945120	8740	8740	8740	8740	0
483	20240513	124600	40945120	8740	8740	8740	8740	0
484	20240513	124500	40945120	8740	8740	8740	8740	0
485	20240513	124400	40945120	8740	8740	8740	8740	0
486	20240513	124300	40945120	8740	8740	8740	8740	0
487	20240513	124200	40945120	8740	8740	8740	8740	0
488	20240513	124100	40945120	8740	8740	8740	8740	0
489	20240513	124000	40945120	8740	8740	8740	8740	0
490	20240513	123900	40945120	8740	8740	8740	8740	0
491	20240513	123800	40945120	8740	8740	8740	8740	0
492	20240513	123700	40945120	8740	8740	8740	8740	0
493	20240513	123600	40945120	8740	8740	8740	8740	0
494	20240513	123500	40945120	8740	8740	8740	8740	0
495	20240513	123400	40945120	8740	8740	8740	8740	0
496	20240513	123300	40945120	8740	8740	8740	8740	0
497	20240513	123200	40945120	8740	8740	8740	8740	0
498	20240513	123100	40945120	8740	8740	8740	8740	0
499	20240513	123000	40945120	8740	8740	8740	8740	0
500	20240513	122900	40945120	8740	8740	8740	8740	0
501	20240513	122800	40945120	8740	8740	8740	8740	0
502	20240513	122700	40945120	8740	8740	8740	8740	0
503	20240513	122600	40945120	8740	8740	8740	8740	0
504	20240513	122500	40945120	8740	8740	8740	8740	0
505	20240513	122400	40945120	8740	8740	8740	8740	0
506	20240513	122300	40945120	8740	8740	8740	8740	0
507	20240513	122200	40945120	8740	8740	8740	8740	0
508	20240513	122100	40945120	8740	8740	8740	8740	0
509	20240513	122000	40945120	8740	8740	8740	8740	0
510	20240513	121900	40945120	8740	8740	8740	8740	0
511	20240513	121800	40945120	8740	8740	8740	8740	1
512	20240513	121700	40936380	8700	8700	8700	8700	0
513	20240513	121600	40936380	8700	8700	8700	8700	0
514	20240513	121500	40936380	8700	8730	8730	8700	116
515	20240513	121400	39927140	8740	8740	8740	8740	0
516	20240513	121300	39927140	8740	8740	8740	8740	0
517	20240513	121200	39927140	8740	8740	8740	8740	0
518	20240513	121100	39927140	8740	8740	8740	8740	0
519	20240513	121000	39927140	8740	8740	8740	8740	0
520	20240513	120900	39927140	8740	8740	8740	8740	0
521	20240513	120800	39927140	8740	8740	8740	8740	0
522	20240513	120700	39927140	8740	8740	8740	8740	0
523	20240513	120600	39927140	8740	8740	8740	8740	0
524	20240513	120500	39927140	8740	8740	8740	8740	0
525	20240513	120400	39927140	8740	8740	8740	8740	0
526	20240513	120300	39927140	8740	8740	8740	8740	0
527	20240513	120200	39927140	8740	8740	8740	8740	0
528	20240513	120100	39927140	8740	8740	8740	8740	0
529	20240513	120000	39927140	8740	8740	8740	8740	0
530	20240513	115900	39927140	8740	8740	8740	8740	0
531	20240513	115800	39927140	8740	8740	8740	8740	0
532	20240513	115700	39927140	8740	8740	8740	8740	0
533	20240513	115600	39927140	8740	8740	8740	8740	0
534	20240513	115500	39927140	8740	8740	8740	8740	0
535	20240513	115400	39927140	8740	8740	8740	8740	0
536	20240513	115300	39927140	8740	8740	8740	8740	0
537	20240513	115200	39927140	8740	8740	8740	8740	0
538	20240513	115100	39927140	8740	8740	8740	8740	0
539	20240513	115000	39927140	8740	8740	8740	8740	0
540	20240513	114900	39927140	8740	8740	8740	8740	0
541	20240513	114800	39927140	8740	8740	8740	8740	0
542	20240513	114700	39927140	8740	8740	8740	8740	0
543	20240513	114600	39927140	8740	8740	8740	8740	0
544	20240513	114500	39927140	8740	8740	8740	8740	0
545	20240513	114400	39927140	8740	8740	8740	8740	0
546	20240513	114300	39927140	8740	8740	8740	8740	0
547	20240513	114200	39927140	8740	8740	8740	8740	0
548	20240513	114100	39927140	8740	8740	8740	8740	0
549	20240513	114000	39927140	8740	8740	8740	8740	0
550	20240513	113900	39927140	8740	8740	8740	8740	0
551	20240513	113800	39927140	8740	8740	8740	8740	0
552	20240513	113700	39927140	8740	8740	8740	8740	0
553	20240513	113600	39927140	8740	8740	8740	8740	0
554	20240513	113500	39927140	8740	8740	8740	8740	0
555	20240513	113400	39927140	8740	8740	8740	8740	0
556	20240513	113300	39927140	8740	8740	8740	8740	0
557	20240513	113200	39927140	8740	8740	8740	8740	0
558	20240513	113100	39927140	8740	8740	8740	8740	0
559	20240513	113000	39927140	8740	8740	8740	8740	0
560	20240513	112900	39927140	8740	8740	8740	8740	0
561	20240513	112800	39927140	8740	8740	8740	8740	0
562	20240513	112700	39927140	8740	8740	8740	8740	0
563	20240513	112600	39927140	8740	8740	8740	8740	0
564	20240513	112500	39927140	8740	8740	8740	8740	0
565	20240513	112400	39927140	8740	8740	8740	8740	0
566	20240513	112300	39927140	8740	8740	8740	8740	0
567	20240513	112200	39927140	8740	8740	8740	8740	1
568	20240513	112100	39918400	8740	8740	8740	8740	0
569	20240513	112000	39918400	8740	8740	8740	8740	0
570	20240513	111900	39918400	8740	8740	8740	8740	10
571	20240513	111800	39831000	8700	8700	8700	8700	0
572	20240513	111700	39831000	8700	8700	8700	8700	0
573	20240513	111600	39831000	8700	8700	8700	8700	0
574	20240513	111500	39831000	8700	8700	8700	8700	0
575	20240513	111400	39831000	8700	8700	8700	8700	0
576	20240513	111300	39831000	8700	8700	8700	8700	0
577	20240513	111200	39831000	8700	8700	8700	8700	9
578	20240513	111100	39752700	8730	8730	8730	8730	0
579	20240513	111000	39752700	8730	8730	8730	8730	0
580	20240513	110900	39752700	8730	8730	8730	8730	0
581	20240513	110800	39752700	8730	8730	8730	8730	0
582	20240513	110700	39752700	8730	8730	8730	8730	41
583	20240513	110600	39394770	8740	8740	8740	8740	0
584	20240513	110500	39394770	8740	8740	8740	8740	0
585	20240513	110400	39394770	8740	8740	8740	8740	0
586	20240513	110300	39394770	8740	8740	8740	8740	0
587	20240513	110200	39394770	8740	8740	8740	8740	0
588	20240513	110100	39394770	8740	8720	8740	8720	284
589	20240513	110000	36913310	8670	8670	8670	8670	0
590	20240513	105900	36913310	8670	8670	8670	8670	0
591	20240513	105800	36913310	8670	8670	8670	8670	0
592	20240513	105700	36913310	8670	8670	8670	8670	0
593	20240513	105600	36913310	8670	8670	8670	8670	0
594	20240513	105500	36913310	8670	8670	8670	8670	0
595	20240513	105400	36913310	8670	8670	8670	8670	0
596	20240513	105300	36913310	8670	8670	8670	8670	0
597	20240513	105200	36913310	8670	8670	8670	8670	0
598	20240513	105100	36913310	8670	8670	8670	8670	0
599	20240513	105000	36913310	8670	8670	8670	8670	0
600	20240513	104900	36913310	8670	8670	8670	8670	0
601	20240513	104800	36913310	8670	8670	8670	8670	0
602	20240513	104700	36913310	8670	8670	8670	8670	0
603	20240513	104600	36913310	8670	8670	8670	8670	1
604	20240513	104500	36904640	8680	8700	8700	8680	200
605	20240513	104400	35167390	8700	8700	8700	8700	0
606	20240513	104300	35167390	8700	8700	8700	8700	0
607	20240513	104200	35167390	8700	8700	8700	8700	92
608	20240513	104100	34366990	8700	8700	8700	8700	0
609	20240513	104000	34366990	8700	8700	8700	8700	0
610	20240513	103900	34366990	8700	8700	8700	8700	2
611	20240513	103800	34349590	8700	8720	8720	8700	193
612	20240513	103700	32669610	8730	8730	8730	8730	0
613	20240513	103600	32669610	8730	8730	8730	8730	534
614	20240513	103500	28007790	8730	8730	8730	8730	0
615	20240513	103400	28007790	8730	8730	8730	8730	0
616	20240513	103300	28007790	8730	8730	8730	8730	0
617	20240513	103200	28007790	8730	8730	8730	8730	0
618	20240513	103100	28007790	8730	8730	8730	8730	0
619	20240513	103000	28007790	8730	8730	8730	8730	0
620	20240513	102900	28007790	8730	8730	8730	8730	0
621	20240513	102800	28007790	8730	8730	8730	8730	0
622	20240513	102700	28007790	8730	8730	8730	8730	0
623	20240513	102600	28007790	8730	8730	8730	8730	0
624	20240513	102500	28007790	8730	8730	8730	8730	0
625	20240513	102400	28007790	8730	8730	8730	8730	0
626	20240513	102300	28007790	8730	8730	8730	8730	0
627	20240513	102200	28007790	8730	8730	8730	8730	0
628	20240513	102100	28007790	8730	8730	8730	8730	0
629	20240513	102000	28007790	8730	8730	8730	8730	0
630	20240513	101900	28007790	8730	8730	8730	8730	0
631	20240513	101800	28007790	8730	8730	8730	8730	0
632	20240513	101700	28007790	8730	8730	8730	8730	0
633	20240513	101600	28007790	8730	8750	8750	8730	600
634	20240513	101500	22763800	8790	8790	8790	8790	0
635	20240513	101400	22763800	8790	8790	8790	8790	0
636	20240513	101300	22763800	8790	8790	8790	8790	0
637	20240513	101200	22763800	8790	8790	8790	8790	0
638	20240513	101100	22763800	8790	8790	8790	8790	0
639	20240513	101000	22763800	8790	8790	8790	8790	0
640	20240513	100900	22763800	8790	8790	8790	8790	0
641	20240513	100800	22763800	8790	8790	8790	8790	0
642	20240513	100700	22763800	8790	8790	8790	8790	0
643	20240513	100600	22763800	8790	8790	8790	8790	0
644	20240513	100500	22763800	8790	8790	8790	8790	0
645	20240513	100400	22763800	8790	8790	8790	8790	0
646	20240513	100300	22763800	8790	8790	8790	8790	0
647	20240513	100200	22763800	8790	8790	8790	8790	12
648	20240513	100100	22658320	8740	8740	8740	8740	3
649	20240513	100000	22632100	8720	8720	8720	8720	0
650	20240513	095900	22632100	8720	8720	8720	8720	0
651	20240513	095800	22632100	8720	8720	8720	8720	0
652	20240513	095700	22632100	8720	8770	8770	8720	900
653	20240513	095600	14762820	8770	8780	8780	8770	500
654	20240513	095500	10375710	8800	8800	8800	8800	0
655	20240513	095400	10375710	8800	8800	8800	8800	0
656	20240513	095300	10375710	8800	8800	8800	8800	212
657	20240513	095200	8510110	8800	8800	8800	8800	0
658	20240513	095100	8510110	8800	8800	8800	8800	1
659	20240513	095000	8501310	8840	8840	8840	8840	0
660	20240513	094900	8501310	8840	8840	8840	8840	1
661	20240513	094800	8492470	8820	8820	8820	8820	0
662	20240513	094700	8492470	8820	8820	8820	8820	0
663	20240513	094600	8492470	8820	8820	8820	8820	0
664	20240513	094500	8492470	8820	8820	8820	8820	0
665	20240513	094400	8492470	8820	8820	8820	8820	0
666	20240513	094300	8492470	8820	8820	8820	8820	0
667	20240513	094200	8492470	8820	8820	8820	8820	0
668	20240513	094100	8492470	8820	8820	8820	8820	0
669	20240513	094000	8492470	8820	8820	8820	8820	0
670	20240513	093900	8492470	8820	8820	8820	8820	0
671	20240513	093800	8492470	8820	8820	8820	8820	0
672	20240513	093700	8492470	8820	8820	8820	8820	0
673	20240513	093600	8492470	8820	8820	8820	8820	0
674	20240513	093500	8492470	8820	8820	8820	8820	0
675	20240513	093400	8492470	8820	8810	8820	8810	112
676	20240513	093300	7504850	8800	8800	8800	8800	34
677	20240513	093200	7205650	8780	8780	8780	8780	10
678	20240513	093100	7117850	8800	8800	8800	8800	0
679	20240513	093000	7117850	8800	8800	8800	8800	8
680	20240513	092900	7047450	8810	8810	8810	8810	0
681	20240513	092800	7047450	8810	8810	8810	8810	0
682	20240513	092700	7047450	8810	8810	8810	8810	0
683	20240513	092600	7047450	8810	8810	8810	8810	0
684	20240513	092500	7047450	8810	8810	8810	8810	0
685	20240513	092400	7047450	8810	8810	8810	8810	0
686	20240513	092300	7047450	8810	8810	8810	8810	0
687	20240513	092200	7047450	8810	8810	8810	8810	0
688	20240513	092100	7047450	8810	8810	8810	8810	0
689	20240513	092000	7047450	8810	8810	8810	8810	0
690	20240513	091900	7047450	8810	8810	8810	8810	0
691	20240513	091800	7047450	8810	8810	8810	8810	0
692	20240513	091700	7047450	8810	8780	8810	8770	370
693	20240513	091600	3795920	8770	8770	8770	8770	0
694	20240513	091500	3795920	8770	8790	8790	8770	9
695	20240513	091400	3716900	8800	8800	8800	8800	1
696	20240513	091300	3708100	8820	8820	8820	8820	0
697	20240513	091200	3708100	8820	8820	8820	8820	0
698	20240513	091100	3708100	8820	8830	8830	8820	200
699	20240513	091000	1944090	8890	8890	8890	8890	2
700	20240513	090900	1926310	8930	8930	8930	8930	0
701	20240513	090800	1926310	8930	8930	8930	8930	0
702	20240513	090700	1926310	8930	8930	8930	8930	10
703	20240513	090600	1837010	8940	8940	8940	8940	0
704	20240513	090500	1837010	8940	8830	8940	8830	61
705	20240513	090400	1293830	8830	8830	8830	8830	0
706	20240513	090300	1293830	8830	8830	8830	8830	0
707	20240513	090200	1293830	8830	8830	8830	8830	0
708	20240513	090100	1293830	8830	8830	8830	8830	115
709	20240513	090000	278380	8980	8980	8980	8980	31