KissMeData/442900/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	212900	68123120	9690	9690	9690	9690	7
3	20240522	212800	68123120	9690	9690	9690	9690	0
4	20240522	212700	68123120	9690	9690	9690	9690	0
5	20240522	212600	68123120	9690	9690	9690	9690	0
6	20240522	212500	68123120	9690	9690	9690	9690	0
7	20240522	212400	68123120	9690	9690	9690	9690	0
8	20240522	212300	68123120	9690	9690	9690	9690	0
9	20240522	212200	68123120	9690	9690	9690	9690	0
10	20240522	212100	68123120	9690	9690	9690	9690	0
11	20240522	212000	68123120	9690	9690	9690	9690	0
12	20240522	211900	68123120	9690	9690	9690	9690	0
13	20240522	211800	68123120	9690	9690	9690	9690	0
14	20240522	211700	68123120	9690	9690	9690	9690	0
15	20240522	211600	68123120	9690	9690	9690	9690	0
16	20240522	211500	68123120	9690	9690	9690	9690	0
17	20240522	211400	68123120	9690	9690	9690	9690	0
18	20240522	211300	68123120	9690	9690	9690	9690	0
19	20240522	211200	68123120	9690	9690	9690	9690	0
20	20240522	211100	68123120	9690	9690	9690	9690	0
21	20240522	211000	68123120	9690	9690	9690	9690	0
22	20240522	210900	68123120	9690	9690	9690	9690	0
23	20240522	210800	68123120	9690	9690	9690	9690	0
24	20240522	210700	68123120	9690	9690	9690	9690	0
25	20240522	210600	68123120	9690	9690	9690	9690	0
26	20240522	210500	68123120	9690	9690	9690	9690	0
27	20240522	210400	68123120	9690	9690	9690	9690	0
28	20240522	210300	68123120	9690	9690	9690	9690	0
29	20240522	210200	68123120	9690	9690	9690	9690	0
30	20240522	210100	68123120	9690	9690	9690	9690	0
31	20240522	210000	68123120	9690	9690	9690	9690	0
32	20240522	205900	68123120	9690	9690	9690	9690	7
33	20240522	205800	68123120	9690	9690	9690	9690	0
34	20240522	205700	68123120	9690	9690	9690	9690	0
35	20240522	205600	68123120	9690	9690	9690	9690	0
36	20240522	205500	68123120	9690	9690	9690	9690	0
37	20240522	205400	68123120	9690	9690	9690	9690	0
38	20240522	205300	68123120	9690	9690	9690	9690	0
39	20240522	205200	68123120	9690	9690	9690	9690	0
40	20240522	205100	68123120	9690	9690	9690	9690	0
41	20240522	205000	68123120	9690	9690	9690	9690	0
42	20240522	204900	68123120	9690	9690	9690	9690	0
43	20240522	204800	68123120	9690	9690	9690	9690	0
44	20240522	204700	68123120	9690	9690	9690	9690	0
45	20240522	204600	68123120	9690	9690	9690	9690	0
46	20240522	204500	68123120	9690	9690	9690	9690	0
47	20240522	204400	68123120	9690	9690	9690	9690	0
48	20240522	204300	68123120	9690	9690	9690	9690	0
49	20240522	204200	68123120	9690	9690	9690	9690	0
50	20240522	204100	68123120	9690	9690	9690	9690	0
51	20240522	204000	68123120	9690	9690	9690	9690	0
52	20240522	203900	68123120	9690	9690	9690	9690	0
53	20240522	203800	68123120	9690	9690	9690	9690	0
54	20240522	203700	68123120	9690	9690	9690	9690	0
55	20240522	203600	68123120	9690	9690	9690	9690	0
56	20240522	203500	68123120	9690	9690	9690	9690	0
57	20240522	203400	68123120	9690	9690	9690	9690	0
58	20240522	203300	68123120	9690	9690	9690	9690	0
59	20240522	203200	68123120	9690	9690	9690	9690	0
60	20240522	203100	68123120	9690	9690	9690	9690	0
61	20240522	203000	68123120	9690	9690	9690	9690	0
62	20240522	202900	68123120	9690	9690	9690	9690	7
63	20240522	202800	68123120	9690	9690	9690	9690	0
64	20240522	202700	68123120	9690	9690	9690	9690	0
65	20240522	202600	68123120	9690	9690	9690	9690	0
66	20240522	202500	68123120	9690	9690	9690	9690	0
67	20240522	202400	68123120	9690	9690	9690	9690	0
68	20240522	202300	68123120	9690	9690	9690	9690	0
69	20240522	202200	68123120	9690	9690	9690	9690	0
70	20240522	202100	68123120	9690	9690	9690	9690	0
71	20240522	202000	68123120	9690	9690	9690	9690	0
72	20240522	201900	68123120	9690	9690	9690	9690	0
73	20240522	201800	68123120	9690	9690	9690	9690	0
74	20240522	201700	68123120	9690	9690	9690	9690	0
75	20240522	201600	68123120	9690	9690	9690	9690	0
76	20240522	201500	68123120	9690	9690	9690	9690	0
77	20240522	201400	68123120	9690	9690	9690	9690	0
78	20240522	201300	68123120	9690	9690	9690	9690	0
79	20240522	201200	68123120	9690	9690	9690	9690	0
80	20240522	201100	68123120	9690	9690	9690	9690	0
81	20240522	201000	68123120	9690	9690	9690	9690	0
82	20240522	200900	68123120	9690	9690	9690	9690	0
83	20240522	200800	68123120	9690	9690	9690	9690	0
84	20240522	200700	68123120	9690	9690	9690	9690	0
85	20240522	200600	68123120	9690	9690	9690	9690	0
86	20240522	200500	68123120	9690	9690	9690	9690	0
87	20240522	200400	68123120	9690	9690	9690	9690	0
88	20240522	200300	68123120	9690	9690	9690	9690	0
89	20240522	200200	68123120	9690	9690	9690	9690	0
90	20240522	200100	68123120	9690	9690	9690	9690	0
91	20240522	200000	68123120	9690	9690	9690	9690	0
92	20240522	195900	68123120	9690	9690	9690	9690	7
93	20240522	195800	68123120	9690	9690	9690	9690	0
94	20240522	195700	68123120	9690	9690	9690	9690	0
95	20240522	195600	68123120	9690	9690	9690	9690	0
96	20240522	195500	68123120	9690	9690	9690	9690	0
97	20240522	195400	68123120	9690	9690	9690	9690	0
98	20240522	195300	68123120	9690	9690	9690	9690	0
99	20240522	195200	68123120	9690	9690	9690	9690	0
100	20240522	195100	68123120	9690	9690	9690	9690	0
101	20240522	195000	68123120	9690	9690	9690	9690	0
102	20240522	194900	68123120	9690	9690	9690	9690	0
103	20240522	194800	68123120	9690	9690	9690	9690	0
104	20240522	194700	68123120	9690	9690	9690	9690	0
105	20240522	194600	68123120	9690	9690	9690	9690	0
106	20240522	194500	68123120	9690	9690	9690	9690	0
107	20240522	194400	68123120	9690	9690	9690	9690	0
108	20240522	194300	68123120	9690	9690	9690	9690	0
109	20240522	194200	68123120	9690	9690	9690	9690	0
110	20240522	194100	68123120	9690	9690	9690	9690	0
111	20240522	194000	68123120	9690	9690	9690	9690	0
112	20240522	193900	68123120	9690	9690	9690	9690	0
113	20240522	193800	68123120	9690	9690	9690	9690	0
114	20240522	193700	68123120	9690	9690	9690	9690	0
115	20240522	193600	68123120	9690	9690	9690	9690	0
116	20240522	193500	68123120	9690	9690	9690	9690	0
117	20240522	193400	68123120	9690	9690	9690	9690	0
118	20240522	193300	68123120	9690	9690	9690	9690	0
119	20240522	193200	68123120	9690	9690	9690	9690	0
120	20240522	193100	68123120	9690	9690	9690	9690	0
121	20240522	193000	68123120	9690	9690	9690	9690	0
122	20240522	192900	68123120	9690	9690	9690	9690	7
123	20240522	192800	68123120	9690	9690	9690	9690	0
124	20240522	192700	68123120	9690	9690	9690	9690	0
125	20240522	192600	68123120	9690	9690	9690	9690	0
126	20240522	192500	68123120	9690	9690	9690	9690	0
127	20240522	192400	68123120	9690	9690	9690	9690	0
128	20240522	192300	68123120	9690	9690	9690	9690	0
129	20240522	192200	68123120	9690	9690	9690	9690	0
130	20240522	192100	68123120	9690	9690	9690	9690	0
131	20240522	192000	68123120	9690	9690	9690	9690	0
132	20240522	191900	68123120	9690	9690	9690	9690	0
133	20240522	191800	68123120	9690	9690	9690	9690	0
134	20240522	191700	68123120	9690	9690	9690	9690	0
135	20240522	191600	68123120	9690	9690	9690	9690	0
136	20240522	191500	68123120	9690	9690	9690	9690	0
137	20240522	191400	68123120	9690	9690	9690	9690	0
138	20240522	191300	68123120	9690	9690	9690	9690	0
139	20240522	191200	68123120	9690	9690	9690	9690	0
140	20240522	191100	68123120	9690	9690	9690	9690	0
141	20240522	191000	68123120	9690	9690	9690	9690	0
142	20240522	190900	68123120	9690	9690	9690	9690	0
143	20240522	190800	68123120	9690	9690	9690	9690	0
144	20240522	190700	68123120	9690	9690	9690	9690	0
145	20240522	190600	68123120	9690	9690	9690	9690	0
146	20240522	190500	68123120	9690	9690	9690	9690	0
147	20240522	190400	68123120	9690	9690	9690	9690	0
148	20240522	190300	68123120	9690	9690	9690	9690	0
149	20240522	190200	68123120	9690	9690	9690	9690	0
150	20240522	190100	68123120	9690	9690	9690	9690	0
151	20240522	190000	68123120	9690	9690	9690	9690	0
152	20240522	185900	68123120	9690	9690	9690	9690	7
153	20240522	185800	68123120	9690	9690	9690	9690	0
154	20240522	185700	68123120	9690	9690	9690	9690	0
155	20240522	185600	68123120	9690	9690	9690	9690	0
156	20240522	185500	68123120	9690	9690	9690	9690	0
157	20240522	185400	68123120	9690	9690	9690	9690	0
158	20240522	185300	68123120	9690	9690	9690	9690	0
159	20240522	185200	68123120	9690	9690	9690	9690	0
160	20240522	185100	68123120	9690	9690	9690	9690	0
161	20240522	185000	68123120	9690	9690	9690	9690	0
162	20240522	184900	68123120	9690	9690	9690	9690	0
163	20240522	184800	68123120	9690	9690	9690	9690	0
164	20240522	184700	68123120	9690	9690	9690	9690	0
165	20240522	184600	68123120	9690	9690	9690	9690	0
166	20240522	184500	68123120	9690	9690	9690	9690	0
167	20240522	184400	68123120	9690	9690	9690	9690	0
168	20240522	184300	68123120	9690	9690	9690	9690	0
169	20240522	184200	68123120	9690	9690	9690	9690	0
170	20240522	184100	68123120	9690	9690	9690	9690	0
171	20240522	184000	68123120	9690	9690	9690	9690	0
172	20240522	183900	68123120	9690	9690	9690	9690	0
173	20240522	183800	68123120	9690	9690	9690	9690	0
174	20240522	183700	68123120	9690	9690	9690	9690	0
175	20240522	183600	68123120	9690	9690	9690	9690	0
176	20240522	183500	68123120	9690	9690	9690	9690	0
177	20240522	183400	68123120	9690	9690	9690	9690	0
178	20240522	183300	68123120	9690	9690	9690	9690	0
179	20240522	183200	68123120	9690	9690	9690	9690	0
180	20240522	183100	68123120	9690	9690	9690	9690	0
181	20240522	183000	68123120	9690	9690	9690	9690	0
182	20240522	182900	68123120	9690	9690	9690	9690	7
183	20240522	182800	68123120	9690	9690	9690	9690	0
184	20240522	182700	68123120	9690	9690	9690	9690	0
185	20240522	182600	68123120	9690	9690	9690	9690	0
186	20240522	182500	68123120	9690	9690	9690	9690	0
187	20240522	182400	68123120	9690	9690	9690	9690	0
188	20240522	182300	68123120	9690	9690	9690	9690	0
189	20240522	182200	68123120	9690	9690	9690	9690	0
190	20240522	182100	68123120	9690	9690	9690	9690	0
191	20240522	182000	68123120	9690	9690	9690	9690	0
192	20240522	181900	68123120	9690	9690	9690	9690	0
193	20240522	181800	68123120	9690	9690	9690	9690	0
194	20240522	181700	68123120	9690	9690	9690	9690	0
195	20240522	181600	68123120	9690	9690	9690	9690	0
196	20240522	181500	68123120	9690	9690	9690	9690	0
197	20240522	181400	68123120	9690	9690	9690	9690	0
198	20240522	181300	68123120	9690	9690	9690	9690	0
199	20240522	181200	68123120	9690	9690	9690	9690	0
200	20240522	181100	68123120	9690	9690	9690	9690	0
201	20240522	181000	68123120	9690	9690	9690	9690	0
202	20240522	180900	68123120	9690	9690	9690	9690	0
203	20240522	180800	68123120	9690	9690	9690	9690	0
204	20240522	180700	68123120	9690	9690	9690	9690	0
205	20240522	180600	68123120	9690	9690	9690	9690	0
206	20240522	180500	68123120	9690	9690	9690	9690	0
207	20240522	180400	68123120	9690	9690	9690	9690	0
208	20240522	180300	68123120	9690	9690	9690	9690	0
209	20240522	180200	68123120	9690	9690	9690	9690	0
210	20240522	180100	68123120	9690	9690	9690	9690	0
211	20240522	180000	68123120	9690	9690	9690	9690	0
212	20240522	175900	68123120	9690	9690	9690	9690	7
213	20240522	175800	68123120	9690	9690	9690	9690	0
214	20240522	175700	68123120	9690	9690	9690	9690	0
215	20240522	175600	68123120	9690	9690	9690	9690	0
216	20240522	175500	68123120	9690	9690	9690	9690	0
217	20240522	175400	68123120	9690	9690	9690	9690	0
218	20240522	175300	68123120	9690	9690	9690	9690	0
219	20240522	175200	68123120	9690	9690	9690	9690	0
220	20240522	175100	68123120	9690	9690	9690	9690	0
221	20240522	175000	68123120	9690	9690	9690	9690	0
222	20240522	174900	68123120	9690	9690	9690	9690	0
223	20240522	174800	68123120	9690	9690	9690	9690	0
224	20240522	174700	68123120	9690	9690	9690	9690	0
225	20240522	174600	68123120	9690	9690	9690	9690	0
226	20240522	174500	68123120	9690	9690	9690	9690	0
227	20240522	174400	68123120	9690	9690	9690	9690	0
228	20240522	174300	68123120	9690	9690	9690	9690	0
229	20240522	174200	68123120	9690	9690	9690	9690	0
230	20240522	174100	68123120	9690	9690	9690	9690	0
231	20240522	174000	68123120	9690	9690	9690	9690	0
232	20240522	173900	68123120	9690	9690	9690	9690	0
233	20240522	173800	68123120	9690	9690	9690	9690	0
234	20240522	173700	68123120	9690	9690	9690	9690	0
235	20240522	173600	68123120	9690	9690	9690	9690	0
236	20240522	173500	68123120	9690	9690	9690	9690	0
237	20240522	173400	68123120	9690	9690	9690	9690	0
238	20240522	173300	68123120	9690	9690	9690	9690	0
239	20240522	173200	68123120	9690	9690	9690	9690	0
240	20240522	173100	68123120	9690	9690	9690	9690	0
241	20240522	173000	68123120	9690	9690	9690	9690	0
242	20240522	172900	68123120	9690	9690	9690	9690	7
243	20240522	172800	68123120	9690	9690	9690	9690	0
244	20240522	172700	68123120	9690	9690	9690	9690	0
245	20240522	172600	68123120	9690	9690	9690	9690	0
246	20240522	172500	68123120	9690	9690	9690	9690	0
247	20240522	172400	68123120	9690	9690	9690	9690	0
248	20240522	172300	68123120	9690	9690	9690	9690	0
249	20240522	172200	68123120	9690	9690	9690	9690	0
250	20240522	172100	68123120	9690	9690	9690	9690	0
251	20240522	172000	68123120	9690	9690	9690	9690	0
252	20240522	171900	68123120	9690	9690	9690	9690	0
253	20240522	171800	68123120	9690	9690	9690	9690	0
254	20240522	171700	68123120	9690	9690	9690	9690	0
255	20240522	171600	68123120	9690	9690	9690	9690	0
256	20240522	171500	68123120	9690	9690	9690	9690	0
257	20240522	171400	68123120	9690	9690	9690	9690	0
258	20240522	171300	68123120	9690	9690	9690	9690	0
259	20240522	171200	68123120	9690	9690	9690	9690	0
260	20240522	171100	68123120	9690	9690	9690	9690	0
261	20240522	171000	68123120	9690	9690	9690	9690	0
262	20240522	170900	68123120	9690	9690	9690	9690	0
263	20240522	170800	68123120	9690	9690	9690	9690	0
264	20240522	170700	68123120	9690	9690	9690	9690	0
265	20240522	170600	68123120	9690	9690	9690	9690	0
266	20240522	170500	68123120	9690	9690	9690	9690	0
267	20240522	170400	68123120	9690	9690	9690	9690	0
268	20240522	170300	68123120	9690	9690	9690	9690	0
269	20240522	170200	68123120	9690	9690	9690	9690	0
270	20240522	170100	68123120	9690	9690	9690	9690	0
271	20240522	170000	68123120	9690	9690	9690	9690	0
272	20240522	165900	68123120	9690	9690	9690	9690	7
273	20240522	165800	68123120	9690	9690	9690	9690	0
274	20240522	165700	68123120	9690	9690	9690	9690	0
275	20240522	165600	68123120	9690	9690	9690	9690	0
276	20240522	165500	68123120	9690	9690	9690	9690	0
277	20240522	165400	68123120	9690	9690	9690	9690	0
278	20240522	165300	68123120	9690	9690	9690	9690	0
279	20240522	165200	68123120	9690	9690	9690	9690	0
280	20240522	165100	68123120	9690	9690	9690	9690	0
281	20240522	165000	68123120	9690	9690	9690	9690	0
282	20240522	164900	68123120	9690	9690	9690	9690	0
283	20240522	164800	68123120	9690	9690	9690	9690	0
284	20240522	164700	68123120	9690	9690	9690	9690	0
285	20240522	164600	68123120	9690	9690	9690	9690	0
286	20240522	164500	68123120	9690	9690	9690	9690	0
287	20240522	164400	68123120	9690	9690	9690	9690	0
288	20240522	164300	68123120	9690	9690	9690	9690	0
289	20240522	164200	68123120	9690	9690	9690	9690	0
290	20240522	164100	68123120	9690	9690	9690	9690	0
291	20240522	164000	68123120	9690	9690	9690	9690	0
292	20240522	163900	68123120	9690	9690	9690	9690	0
293	20240522	163800	68123120	9690	9690	9690	9690	0
294	20240522	163700	68123120	9690	9690	9690	9690	0
295	20240522	163600	68123120	9690	9690	9690	9690	0
296	20240522	163500	68123120	9690	9690	9690	9690	0
297	20240522	163400	68123120	9690	9690	9690	9690	0
298	20240522	163300	68123120	9690	9690	9690	9690	0
299	20240522	163200	68123120	9690	9690	9690	9690	0
300	20240522	163100	68123120	9690	9690	9690	9690	0
301	20240522	163000	68123120	9690	9690	9690	9690	0
302	20240522	162900	68123120	9690	9690	9690	9690	7
303	20240522	162800	68123120	9690	9690	9690	9690	0
304	20240522	162700	68123120	9690	9690	9690	9690	0
305	20240522	162600	68123120	9690	9690	9690	9690	0
306	20240522	162500	68123120	9690	9690	9690	9690	0
307	20240522	162400	68123120	9690	9690	9690	9690	0
308	20240522	162300	68123120	9690	9690	9690	9690	0
309	20240522	162200	68123120	9690	9690	9690	9690	0
310	20240522	162100	68123120	9690	9690	9690	9690	0
311	20240522	162000	68123120	9690	9690	9690	9690	0
312	20240522	161900	68123120	9690	9690	9690	9690	0
313	20240522	161800	68123120	9690	9690	9690	9690	0
314	20240522	161700	68123120	9690	9690	9690	9690	0
315	20240522	161600	68123120	9690	9690	9690	9690	0
316	20240522	161500	68123120	9690	9690	9690	9690	0
317	20240522	161400	68123120	9690	9690	9690	9690	0
318	20240522	161300	68123120	9690	9690	9690	9690	0
319	20240522	161200	68123120	9690	9690	9690	9690	0
320	20240522	161100	68123120	9690	9690	9690	9690	0
321	20240522	161000	68123120	9690	9690	9690	9690	0
322	20240522	160900	68123120	9690	9690	9690	9690	0
323	20240522	160800	68123120	9690	9690	9690	9690	0
324	20240522	160700	68123120	9690	9690	9690	9690	0
325	20240522	160600	68123120	9690	9690	9690	9690	0
326	20240522	160500	68123120	9690	9690	9690	9690	0
327	20240522	160400	68123120	9690	9690	9690	9690	0
328	20240522	160300	68123120	9690	9690	9690	9690	0
329	20240522	160200	68123120	9690	9690	9690	9690	0
330	20240522	160100	68123120	9690	9690	9690	9690	0
331	20240522	160000	68123120	9690	9690	9690	9690	0
332	20240522	155900	68123120	9690	9690	9690	9690	7
333	20240522	155800	68123120	9690	9690	9690	9690	0
334	20240522	155700	68123120	9690	9690	9690	9690	0
335	20240522	155600	68123120	9690	9690	9690	9690	0
336	20240522	155500	68123120	9690	9690	9690	9690	0
337	20240522	155400	68123120	9690	9690	9690	9690	0
338	20240522	155300	68123120	9690	9690	9690	9690	0
339	20240522	155200	68123120	9690	9690	9690	9690	0
340	20240522	155100	68123120	9690	9690	9690	9690	0
341	20240522	155000	68123120	9690	9690	9690	9690	0
342	20240522	154900	68123120	9690	9690	9690	9690	0
343	20240522	154800	68123120	9690	9690	9690	9690	0
344	20240522	154700	68123120	9690	9690	9690	9690	0
345	20240522	154600	68123120	9690	9690	9690	9690	0
346	20240522	154500	68123120	9690	9690	9690	9690	0
347	20240522	154400	68123120	9690	9690	9690	9690	0
348	20240522	154300	68123120	9690	9690	9690	9690	0
349	20240522	154200	68123120	9690	9690	9690	9690	0
350	20240522	154100	68123120	9690	9690	9690	9690	0
351	20240522	154000	68123120	9690	9690	9690	9690	0
352	20240522	153900	68123120	9690	9690	9690	9690	0
353	20240522	153800	68123120	9690	9690	9690	9690	0
354	20240522	153700	68123120	9690	9690	9690	9690	0
355	20240522	153600	68123120	9690	9690	9690	9690	0
356	20240522	153500	68123120	9690	9690	9690	9690	0
357	20240522	153400	68123120	9690	9690	9690	9690	0
358	20240522	153300	68123120	9690	9690	9690	9690	0
359	20240522	153200	68123120	9690	9690	9690	9690	0
360	20240522	153100	68123120	9690	9690	9690	9690	0
361	20240522	153000	68123120	9690	9690	9690	9690	7
362	20240522	152900	68055290	9690	9690	9690	9690	0
363	20240522	152800	68055290	9690	9690	9690	9690	0
364	20240522	152700	68055290	9690	9690	9690	9690	0
365	20240522	152600	68055290	9690	9690	9690	9690	0
366	20240522	152500	68055290	9690	9690	9690	9690	0
367	20240522	152400	68055290	9690	9690	9690	9690	0
368	20240522	152300	68055290	9690	9690	9690	9690	0
369	20240522	152200	68055290	9690	9690	9690	9690	0
370	20240522	152100	68055290	9690	9690	9690	9690	0
371	20240522	152000	68055290	9690	9690	9690	9690	0
372	20240522	151900	68055290	9690	9670	9690	9670	10
373	20240522	151800	67958490	9660	9660	9660	9660	0
374	20240522	151700	67958490	9660	9670	9680	9660	14
375	20240522	151600	67823180	9660	9660	9660	9660	0
376	20240522	151500	67823180	9660	9660	9660	9660	20
377	20240522	151400	67629980	9670	9670	9670	9670	3
378	20240522	151300	67600970	9660	9660	9660	9660	0
379	20240522	151200	67600970	9660	9660	9660	9660	17
380	20240522	151100	67436750	9670	9670	9670	9670	4
381	20240522	151000	67398070	9670	9670	9670	9670	0
382	20240522	150900	67398070	9670	9670	9670	9670	0
383	20240522	150800	67398070	9670	9670	9670	9670	4
384	20240522	150700	67359390	9660	9660	9660	9660	8
385	20240522	150600	67282110	9670	9670	9670	9670	0
386	20240522	150500	67282110	9670	9670	9670	9670	6
387	20240522	150400	67224090	9670	9670	9670	9670	0
388	20240522	150300	67224090	9670	9670	9670	9670	1
389	20240522	150200	67214420	9660	9660	9660	9660	13
390	20240522	150100	67088840	9660	9660	9660	9660	0
391	20240522	150000	67088840	9660	9670	9670	9660	16
392	20240522	145900	66934240	9670	9670	9670	9670	0
393	20240522	145800	66934240	9670	9670	9670	9670	0
394	20240522	145700	66934240	9670	9670	9670	9670	4
395	20240522	145600	66895560	9660	9660	9660	9660	0
396	20240522	145500	66895560	9660	9660	9660	9660	23
397	20240522	145400	66673380	9670	9670	9670	9670	4
398	20240522	145300	66634700	9660	9660	9660	9660	11
399	20240522	145200	66528440	9670	9670	9670	9670	4
400	20240522	145100	66489760	9660	9660	9660	9660	0
401	20240522	145000	66489760	9660	9660	9660	9660	0
402	20240522	144900	66489760	9660	9670	9670	9660	5
403	20240522	144800	66441420	9660	9660	9660	9660	8
404	20240522	144700	66364140	9670	9670	9670	9670	0
405	20240522	144600	66364140	9670	9670	9670	9670	3
406	20240522	144500	66335130	9670	9670	9670	9670	2
407	20240522	144400	66315790	9670	9670	9670	9670	0
408	20240522	144300	66315790	9670	9660	9670	9660	16
409	20240522	144200	66161210	9670	9670	9670	9670	0
410	20240522	144100	66161210	9670	9670	9670	9670	4
411	20240522	144000	66122530	9660	9660	9660	9660	16
412	20240522	143900	65967970	9660	9660	9660	9660	0
413	20240522	143800	65967970	9660	9670	9670	9660	17
414	20240522	143700	65803710	9660	9660	9660	9660	0
415	20240522	143600	65803710	9660	9660	9660	9660	0
416	20240522	143500	65803710	9660	9670	9670	9660	18
417	20240522	143400	65629790	9660	9660	9660	9660	0
418	20240522	143300	65629790	9660	9660	9660	9660	8
419	20240522	143200	65552510	9670	9670	9670	9670	4
420	20240522	143100	65513830	9660	9660	9660	9660	11
421	20240522	143000	65407570	9670	9670	9670	9670	0
422	20240522	142900	65407570	9670	9670	9670	9670	4
423	20240522	142800	65368890	9660	9660	9660	9660	16
424	20240522	142700	65214330	9670	9670	9670	9670	3
425	20240522	142600	65185320	9660	9660	9660	9660	13
426	20240522	142500	65059740	9670	9670	9670	9670	0
427	20240522	142400	65059740	9670	9670	9670	9670	4
428	20240522	142300	65021060	9660	9660	9660	9660	12
429	20240522	142200	64905140	9670	9670	9670	9670	0
430	20240522	142100	64905140	9670	9660	9670	9660	21
431	20240522	142000	64702240	9660	9660	9660	9660	0
432	20240522	141900	64702240	9660	9660	9660	9660	0
433	20240522	141800	64702240	9660	9670	9670	9660	18
434	20240522	141700	64528320	9660	9660	9660	9660	0
435	20240522	141600	64528320	9660	9670	9670	9660	1096
436	20240522	141500	53940920	9660	9660	9660	9660	0
437	20240522	141400	53940920	9660	9660	9660	9660	0
438	20240522	141300	53940920	9660	9670	9670	9660	14
439	20240522	141200	53805640	9670	9670	9670	9670	0
440	20240522	141100	53805640	9670	9670	9670	9670	3
441	20240522	141000	53776630	9670	9670	9670	9670	1
442	20240522	140900	53766960	9660	9660	9660	9660	19
443	20240522	140800	53583420	9670	9670	9670	9670	0
444	20240522	140700	53583420	9670	9670	9670	9670	3
445	20240522	140600	53554410	9660	9660	9660	9660	10
446	20240522	140500	53457810	9670	9670	9670	9670	4
447	20240522	140400	53419130	9670	9670	9670	9670	1
448	20240522	140300	53409460	9680	9680	9680	9680	0
449	20240522	140200	53409460	9680	9680	9680	9680	4
450	20240522	140100	53370740	9670	9670	9670	9670	12
451	20240522	140000	53254700	9670	9670	9670	9670	0
452	20240522	135900	53254700	9670	9660	9670	9660	13
453	20240522	135800	53129110	9660	9660	9660	9660	0
454	20240522	135700	53129110	9660	9660	9660	9660	0
455	20240522	135600	53129110	9660	9670	9670	9660	10
456	20240522	135500	53032470	9670	9670	9670	9670	0
457	20240522	135400	53032470	9670	9670	9670	9670	11
458	20240522	135300	52926100	9680	9680	9680	9680	4
459	20240522	135200	52887380	9670	9670	9670	9670	0
460	20240522	135100	52887380	9670	9680	9680	9670	20
461	20240522	135000	52693950	9670	9670	9670	9670	0
462	20240522	134900	52693950	9670	9670	9670	9670	16
463	20240522	134800	52539230	9680	9680	9680	9680	4
464	20240522	134700	52500510	9670	9670	9670	9670	17
465	20240522	134600	52336120	9680	9680	9680	9680	0
466	20240522	134500	52336120	9680	9680	9680	9680	4
467	20240522	134400	52297400	9670	9670	9670	9670	15
468	20240522	134300	52152350	9680	9680	9680	9680	0
469	20240522	134200	52152350	9680	9670	9680	9670	20
470	20240522	134100	51958910	9670	9670	9670	9670	8
471	20240522	134000	51881550	9670	9670	9670	9670	4
472	20240522	133900	51842870	9660	9660	9660	9660	10
473	20240522	133800	51746270	9670	9670	9670	9670	0
474	20240522	133700	51746270	9670	9670	9670	9670	5
475	20240522	133600	51697920	9670	9670	9670	9670	0
476	20240522	133500	51697920	9670	9670	9670	9670	0
477	20240522	133400	51697920	9670	9680	9680	9670	13
478	20240522	133300	51572170	9670	9670	9670	9670	0
479	20240522	133200	51572170	9670	9670	9670	9670	12
480	20240522	133100	51456130	9680	9680	9680	9680	3
481	20240522	133000	51427090	9670	9670	9670	9670	7
482	20240522	132900	51359400	9680	9680	9680	9680	4
483	20240522	132800	51320680	9670	9670	9670	9670	0
484	20240522	132700	51320680	9670	9670	9670	9670	16
485	20240522	132600	51165960	9680	9680	9680	9680	4
486	20240522	132500	51127240	9670	9670	9670	9670	13
487	20240522	132400	51001530	9680	9680	9680	9680	0
488	20240522	132300	51001530	9680	9680	9680	9680	4
489	20240522	132200	50962810	9670	9670	9670	9670	7
490	20240522	132100	50895120	9680	9680	9680	9680	0
491	20240522	132000	50895120	9680	9670	9680	9670	19
492	20240522	131900	50711350	9680	9680	9680	9680	0
493	20240522	131800	50711350	9680	9680	9680	9680	0
494	20240522	131700	50711350	9680	9670	9680	9670	17
495	20240522	131600	50546920	9670	9670	9670	9670	0
496	20240522	131500	50546920	9670	9670	9670	9670	11
497	20240522	131400	50440550	9660	9660	9660	9660	0
498	20240522	131300	50440550	9660	9660	9660	9660	0
499	20240522	131200	50440550	9660	9670	9670	9660	20
500	20240522	131100	50247320	9660	9660	9660	9660	0
501	20240522	131000	50247320	9660	9660	9660	9660	16
502	20240522	130900	50092760	9670	9670	9670	9670	4
503	20240522	130800	50054080	9670	9670	9670	9670	2
504	20240522	130700	50034740	9670	9670	9670	9670	0
505	20240522	130600	50034740	9670	9670	9670	9670	2
506	20240522	130500	50015400	9660	9660	9660	9660	9
507	20240522	130400	49928460	9660	9670	9670	9660	108
508	20240522	130300	48885140	9670	9670	9670	9670	2
509	20240522	130200	48865800	9670	9670	9670	9670	0
510	20240522	130100	48865800	9670	9670	9670	9670	2
511	20240522	130000	48846460	9660	9660	9660	9660	17
512	20240522	125900	48682240	9670	9670	9670	9670	0
513	20240522	125800	48682240	9670	9670	9670	9670	7
514	20240522	125700	48614550	9670	9670	9670	9670	0
515	20240522	125600	48614550	9670	9670	9670	9670	0
516	20240522	125500	48614550	9670	9660	9670	9660	21
517	20240522	125400	48411680	9660	9660	9660	9660	0
518	20240522	125300	48411680	9660	9670	9670	9660	18
519	20240522	125200	48237770	9670	9670	9670	9670	0
520	20240522	125100	48237770	9670	9670	9670	9670	0
521	20240522	125000	48237770	9670	9670	9670	9670	4
522	20240522	124900	48199090	9660	9660	9660	9660	0
523	20240522	124800	48199090	9660	9660	9660	9660	7
524	20240522	124700	48131470	9670	9670	9670	9670	4
525	20240522	124600	48092790	9670	9670	9670	9670	3
526	20240522	124500	48063780	9670	9670	9670	9670	0
527	20240522	124400	48063780	9670	9670	9670	9670	1
528	20240522	124300	48054110	9660	9660	9660	9660	9
529	20240522	124200	47967170	9670	9670	9670	9670	4
530	20240522	124100	47928490	9660	9660	9660	9660	14
531	20240522	124000	47793250	9670	9670	9670	9670	1
532	20240522	123900	47783580	9670	9670	9670	9670	4
533	20240522	123800	47744900	9670	9670	9670	9670	0
534	20240522	123700	47744900	9670	9670	9670	9670	0
535	20240522	123600	47744900	9670	9670	9670	9670	17
536	20240522	123500	47580510	9670	9670	9670	9670	0
537	20240522	123400	47580510	9670	9670	9670	9670	0
538	20240522	123300	47580510	9670	9680	9680	9670	21
539	20240522	123200	47377400	9670	9670	9670	9670	9
540	20240522	123100	47290370	9670	9670	9670	9670	3
541	20240522	123000	47261360	9670	9670	9670	9670	1
542	20240522	122900	47251690	9670	9670	9670	9670	1
543	20240522	122800	47242020	9660	9670	9670	9660	16
544	20240522	122700	47087420	9660	9660	9660	9660	0
545	20240522	122600	47087420	9660	9660	9660	9660	7
546	20240522	122500	47019800	9670	9670	9670	9670	4
547	20240522	122400	46981120	9670	9670	9670	9670	3
548	20240522	122300	46952110	9670	9670	9670	9670	0
549	20240522	122200	46952110	9670	9670	9670	9670	1
550	20240522	122100	46942440	9660	9660	9660	9660	11
551	20240522	122000	46836180	9670	9670	9670	9670	0
552	20240522	121900	46836180	9670	9670	9670	9670	11
553	20240522	121800	46729810	9680	9680	9680	9680	0
554	20240522	121700	46729810	9680	9680	9680	9680	3
555	20240522	121600	46700770	9670	9670	9670	9670	7
556	20240522	121500	46633080	9680	9680	9680	9680	0
557	20240522	121400	46633080	9680	9670	9680	9670	11
558	20240522	121300	46526670	9670	9670	9670	9670	0
559	20240522	121200	46526670	9670	9670	9670	9670	0
560	20240522	121100	46526670	9670	9680	9680	9670	22
561	20240522	121000	46313890	9670	9670	9670	9670	0
562	20240522	120900	46313890	9670	9670	9670	9670	14
563	20240522	120800	46178510	9680	9680	9680	9680	4
564	20240522	120700	46139790	9680	9680	9680	9680	0
565	20240522	120600	46139790	9680	9680	9680	9680	4
566	20240522	120500	46101070	9670	9670	9670	9670	0
567	20240522	120400	46101070	9670	9670	9670	9670	11
568	20240522	120300	45994700	9670	9670	9670	9670	1
569	20240522	120200	45985030	9660	9660	9660	9660	19
570	20240522	120100	45801490	9670	9670	9670	9670	0
571	20240522	120000	45801490	9670	9670	9670	9670	4
572	20240522	115900	45762810	9660	9660	9660	9660	11
573	20240522	115800	45656550	9670	9670	9670	9670	0
574	20240522	115700	45656550	9670	9670	9670	9670	6
575	20240522	115600	45598530	9670	9670	9670	9670	0
576	20240522	115500	45598530	9670	9670	9670	9670	0
577	20240522	115400	45598530	9670	9660	9670	9660	17
578	20240522	115300	45434300	9660	9660	9660	9660	0
579	20240522	115200	45434300	9660	9670	9670	9660	16
580	20240522	115100	45279700	9680	9680	9680	9680	0
581	20240522	115000	45279700	9680	9680	9680	9680	0
582	20240522	114900	45279700	9680	9680	9680	9680	4
583	20240522	114800	45240980	9680	9680	9680	9680	0
584	20240522	114700	45240980	9680	9680	9680	9680	3
585	20240522	114600	45211940	9680	9680	9680	9680	1
586	20240522	114500	45202260	9670	9670	9670	9670	1
587	20240522	114400	45192590	9660	9660	9660	9660	14
588	20240522	114300	45057350	9670	9670	9670	9670	4
589	20240522	114200	45018670	9660	9660	9660	9660	17
590	20240522	114100	44854450	9670	9670	9670	9670	3
591	20240522	114000	44825440	9680	9680	9680	9680	0
592	20240522	113900	44825440	9680	9680	9680	9680	0
593	20240522	113800	44825440	9680	9680	9680	9680	6
594	20240522	113700	44767360	9670	9670	9670	9670	0
595	20240522	113600	44767360	9670	9670	9670	9670	0
596	20240522	113500	44767360	9670	9660	9670	9660	30
597	20240522	113400	44477540	9670	9670	9670	9670	0
598	20240522	113300	44477540	9670	9670	9670	9670	0
599	20240522	113200	44477540	9670	9670	9670	9670	6
600	20240522	113100	44419520	9670	9670	9670	9670	0
601	20240522	113000	44419520	9670	9670	9670	9670	2
602	20240522	112900	44400180	9660	9660	9660	9660	0
603	20240522	112800	44400180	9660	9660	9660	9660	0
604	20240522	112700	44400180	9660	9670	9670	9660	1155
605	20240522	112600	33242840	9660	9660	9660	9660	0
606	20240522	112500	33242840	9660	9660	9660	9660	18
607	20240522	112400	33068960	9670	9670	9670	9670	4
608	20240522	112300	33030280	9680	9680	9680	9680	0
609	20240522	112200	33030280	9680	9680	9680	9680	0
610	20240522	112100	33030280	9680	9680	9680	9680	6
611	20240522	112000	32972200	9690	9690	9690	9690	0
612	20240522	111900	32972200	9690	9690	9690	9690	1
613	20240522	111800	32962510	9670	9660	9670	9660	12
614	20240522	111700	32846580	9670	9670	9670	9670	0
615	20240522	111600	32846580	9670	9670	9670	9670	4
616	20240522	111500	32807900	9660	9660	9660	9660	27
617	20240522	111400	32547080	9670	9670	9670	9670	0
618	20240522	111300	32547080	9670	9670	9670	9670	5
619	20240522	111200	32498730	9670	9670	9670	9670	0
620	20240522	111100	32498730	9670	9670	9670	9670	0
621	20240522	111000	32498730	9670	9670	9670	9670	3
622	20240522	110900	32469720	9670	9670	9670	9670	0
623	20240522	110800	32469720	9670	9670	9670	9670	12
624	20240522	110700	32353680	9680	9680	9680	9680	4
625	20240522	110600	32314960	9670	9670	9670	9670	0
626	20240522	110500	32314960	9670	9680	9680	9670	11
627	20240522	110400	32208550	9680	9680	9680	9680	0
628	20240522	110300	32208550	9680	9680	9680	9680	1
629	20240522	110200	32198870	9680	9680	9680	9680	2
630	20240522	110100	32179510	9670	9670	9670	9670	0
631	20240522	110000	32179510	9670	9670	9670	9670	12
632	20240522	105900	32063470	9680	9680	9680	9680	4
633	20240522	105800	32024750	9670	9670	9670	9670	10
634	20240522	105700	31928050	9680	9680	9680	9680	0
635	20240522	105600	31928050	9680	9680	9680	9680	4
636	20240522	105500	31889330	9680	9680	9680	9680	0
637	20240522	105400	31889330	9680	9680	9680	9680	403
638	20240522	105300	27988290	9670	9670	9670	9670	13
639	20240522	105200	27862580	9670	9670	9670	9670	0
640	20240522	105100	27862580	9670	9660	9670	9660	14
641	20240522	105000	27727330	9680	9680	9680	9680	1
642	20240522	104900	27717650	9670	9670	9670	9670	0
643	20240522	104800	27717650	9670	9680	9680	9670	18
644	20240522	104700	27543550	9670	9670	9670	9670	0
645	20240522	104600	27543550	9670	9670	9670	9670	16
646	20240522	104500	27388830	9670	9670	9670	9670	4
647	20240522	104400	27350150	9660	9660	9660	9660	0
648	20240522	104300	27350150	9660	9660	9660	9660	14
649	20240522	104200	27214910	9670	9670	9670	9670	3
650	20240522	104100	27185900	9670	9670	9670	9670	1
651	20240522	104000	27176230	9680	9680	9680	9680	4
652	20240522	103900	27137510	9670	9670	9670	9670	0
653	20240522	103800	27137510	9670	9670	9670	9670	6
654	20240522	103700	27079490	9680	9680	9680	9680	4
655	20240522	103600	27040770	9670	9670	9670	9670	10
656	20240522	103500	26944070	9680	9680	9680	9680	0
657	20240522	103400	26944070	9680	9670	9680	9670	13
658	20240522	103300	26818320	9680	9680	9680	9680	0
659	20240522	103200	26818320	9680	9680	9680	9680	0
660	20240522	103100	26818320	9680	9670	9680	9670	14
661	20240522	103000	26682900	9670	9670	9670	9670	0
662	20240522	102900	26682900	9670	9680	9680	9670	15
663	20240522	102800	26537810	9670	9670	9670	9670	0
664	20240522	102700	26537810	9670	9670	9670	9670	0
665	20240522	102600	26537810	9670	9670	9670	9660	13
666	20240522	102500	26412170	9660	9660	9660	9660	0
667	20240522	102400	26412170	9660	9660	9660	9660	6
668	20240522	102300	26354210	9670	9670	9670	9670	4
669	20240522	102200	26315530	9660	9660	9660	9660	0
670	20240522	102100	26315530	9660	9660	9660	9660	10
671	20240522	102000	26218930	9670	9670	9670	9670	4
672	20240522	101900	26180250	9660	9660	9660	9660	15
673	20240522	101800	26035350	9670	9670	9670	9670	4
674	20240522	101700	25996670	9660	9660	9660	9660	7
675	20240522	101600	25929050	9670	9670	9670	9670	0
676	20240522	101500	25929050	9670	9670	9670	9670	4
677	20240522	101400	25890370	9660	9660	9660	9660	13
678	20240522	101300	25764790	9670	9670	9670	9670	0
679	20240522	101200	25764790	9670	9660	9670	9660	19
680	20240522	101100	25581210	9670	9670	9670	9670	0
681	20240522	101000	25581210	9670	9670	9670	9670	0
682	20240522	100900	25581210	9670	9660	9670	9660	12
683	20240522	100800	25465250	9660	9660	9660	9660	0
684	20240522	100700	25465250	9660	9660	9660	9660	13
685	20240522	100600	25339670	9670	9670	9670	9670	3
686	20240522	100500	25310660	9660	9660	9660	9660	0
687	20240522	100400	25310660	9660	9670	9670	9660	17
688	20240522	100300	25146400	9670	9670	9670	9670	1
689	20240522	100200	25136730	9660	9660	9660	9660	12
690	20240522	100100	25020810	9670	9670	9670	9670	4
691	20240522	100000	24982130	9660	9660	9660	9660	0
692	20240522	095900	24982130	9660	9660	9660	9660	11
693	20240522	095800	24875870	9670	9670	9670	9670	4
694	20240522	095700	24837190	9660	9660	9660	9660	12
695	20240522	095600	24721270	9660	9660	9660	9660	3
696	20240522	095500	24692290	9660	9650	9660	9650	11
697	20240522	095400	24586100	9660	9660	9660	9660	0
698	20240522	095300	24586100	9660	9660	9660	9660	4
699	20240522	095200	24547460	9660	9660	9660	9660	4
700	20240522	095100	24508820	9670	9660	9670	9660	4
701	20240522	095000	24470170	9660	9650	9660	9650	17
702	20240522	094900	24306080	9670	9670	9670	9670	0
703	20240522	094800	24306080	9670	9670	9670	9670	0
704	20240522	094700	24306080	9670	9670	9670	9670	3
705	20240522	094600	24277070	9660	9660	9660	9660	0
706	20240522	094500	24277070	9660	9660	9660	9660	9
707	20240522	094400	24190130	9670	9670	9670	9670	4
708	20240522	094300	24151450	9660	9660	9660	9660	11
709	20240522	094200	24045190	9670	9670	9670	9670	4
710	20240522	094100	24006510	9660	9660	9660	9660	0
711	20240522	094000	24006510	9660	9660	9660	9660	1311
712	20240522	093900	11342250	9670	9670	9670	9670	4
713	20240522	093800	11303570	9660	9660	9660	9660	0
714	20240522	093700	11303570	9660	9660	9660	9660	8
715	20240522	093600	11226290	9670	9670	9670	9670	4
716	20240522	093500	11187610	9660	9660	9660	9660	12
717	20240522	093400	11071690	9670	9670	9670	9670	0
718	20240522	093300	11071690	9670	9660	9670	9660	15
719	20240522	093200	10926750	9670	9670	9670	9670	0
720	20240522	093100	10926750	9670	9670	9670	9670	4
721	20240522	093000	10888070	9660	9660	9660	9660	14
722	20240522	092900	10752830	9670	9670	9670	9670	0
723	20240522	092800	10752830	9670	9660	9670	9660	11
724	20240522	092700	10646540	9660	9660	9660	9660	0
725	20240522	092600	10646540	9660	9660	9660	9660	0
726	20240522	092500	10646540	9660	9670	9670	9660	16
727	20240522	092400	10491940	9660	9660	9660	9660	0
728	20240522	092300	10491940	9660	9660	9660	9660	11
729	20240522	092200	10385680	9670	9670	9670	9670	54
730	20240522	092100	9863500	9670	9670	9670	9670	280
731	20240522	092000	7155900	9670	9670	9670	9670	19
732	20240522	091900	6972170	9680	9680	9680	9680	4
733	20240522	091800	6933450	9670	9670	9670	9670	10
734	20240522	091700	6836750	9670	9670	9670	9670	0
735	20240522	091600	6836750	9670	9670	9670	9670	100
736	20240522	091500	5869750	9670	9680	9680	9670	105
737	20240522	091400	4854380	9670	9670	9670	9670	0
738	20240522	091300	4854380	9670	9670	9670	9670	14
739	20240522	091200	4719000	9670	9670	9670	9670	0
740	20240522	091100	4719000	9670	9670	9670	9670	0
741	20240522	091000	4719000	9670	9670	9670	9670	0
742	20240522	090900	4719000	9670	9670	9670	9670	0
743	20240522	090800	4719000	9670	9670	9670	9670	0
744	20240522	090700	4719000	9670	9670	9670	9670	0
745	20240522	090600	4719000	9670	9680	9680	9670	487
746	20240522	090500	9690	9690	9690	9690	9690	0
747	20240522	090400	9690	9690	9690	9690	9690	0
748	20240522	090300	9690	9690	9690	9690	9690	0
749	20240522	090200	9690	9690	9690	9690	9690	0
750	20240522	090100	9690	9690	9690	9690	9690	0
751	20240522	090000	9690	9690	9690	9690	9690	1