KissMeData/109860/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	200900	23637800	9270	9270	9270	9270	20
3	20240523	200800	23637800	9270	9270	9270	9270	0
4	20240523	200700	23637800	9270	9270	9270	9270	0
5	20240523	200600	23637800	9270	9270	9270	9270	0
6	20240523	200500	23637800	9270	9270	9270	9270	0
7	20240523	200400	23637800	9270	9270	9270	9270	0
8	20240523	200300	23637800	9270	9270	9270	9270	0
9	20240523	200200	23637800	9270	9270	9270	9270	0
10	20240523	200100	23637800	9270	9270	9270	9270	0
11	20240523	200000	23637800	9270	9270	9270	9270	0
12	20240523	195900	23637800	9270	9270	9270	9270	0
13	20240523	195800	23637800	9270	9270	9270	9270	0
14	20240523	195700	23637800	9270	9270	9270	9270	0
15	20240523	195600	23637800	9270	9270	9270	9270	0
16	20240523	195500	23637800	9270	9270	9270	9270	0
17	20240523	195400	23637800	9270	9270	9270	9270	0
18	20240523	195300	23637800	9270	9270	9270	9270	0
19	20240523	195200	23637800	9270	9270	9270	9270	0
20	20240523	195100	23637800	9270	9270	9270	9270	0
21	20240523	195000	23637800	9270	9270	9270	9270	0
22	20240523	194900	23637800	9270	9270	9270	9270	0
23	20240523	194800	23637800	9270	9270	9270	9270	0
24	20240523	194700	23637800	9270	9270	9270	9270	0
25	20240523	194600	23637800	9270	9270	9270	9270	0
26	20240523	194500	23637800	9270	9270	9270	9270	0
27	20240523	194400	23637800	9270	9270	9270	9270	0
28	20240523	194300	23637800	9270	9270	9270	9270	0
29	20240523	194200	23637800	9270	9270	9270	9270	0
30	20240523	194100	23637800	9270	9270	9270	9270	0
31	20240523	194000	23637800	9270	9270	9270	9270	0
32	20240523	193900	23637800	9270	9270	9270	9270	20
33	20240523	193800	23637800	9270	9270	9270	9270	0
34	20240523	193700	23637800	9270	9270	9270	9270	0
35	20240523	193600	23637800	9270	9270	9270	9270	0
36	20240523	193500	23637800	9270	9270	9270	9270	0
37	20240523	193400	23637800	9270	9270	9270	9270	0
38	20240523	193300	23637800	9270	9270	9270	9270	0
39	20240523	193200	23637800	9270	9270	9270	9270	0
40	20240523	193100	23637800	9270	9270	9270	9270	0
41	20240523	193000	23637800	9270	9270	9270	9270	0
42	20240523	192900	23637800	9270	9270	9270	9270	0
43	20240523	192800	23637800	9270	9270	9270	9270	0
44	20240523	192700	23637800	9270	9270	9270	9270	0
45	20240523	192600	23637800	9270	9270	9270	9270	0
46	20240523	192500	23637800	9270	9270	9270	9270	0
47	20240523	192400	23637800	9270	9270	9270	9270	0
48	20240523	192300	23637800	9270	9270	9270	9270	0
49	20240523	192200	23637800	9270	9270	9270	9270	0
50	20240523	192100	23637800	9270	9270	9270	9270	0
51	20240523	192000	23637800	9270	9270	9270	9270	0
52	20240523	191900	23637800	9270	9270	9270	9270	0
53	20240523	191800	23637800	9270	9270	9270	9270	0
54	20240523	191700	23637800	9270	9270	9270	9270	0
55	20240523	191600	23637800	9270	9270	9270	9270	0
56	20240523	191500	23637800	9270	9270	9270	9270	0
57	20240523	191400	23637800	9270	9270	9270	9270	0
58	20240523	191300	23637800	9270	9270	9270	9270	0
59	20240523	191200	23637800	9270	9270	9270	9270	0
60	20240523	191100	23637800	9270	9270	9270	9270	0
61	20240523	191000	23637800	9270	9270	9270	9270	0
62	20240523	190900	23637800	9270	9270	9270	9270	20
63	20240523	190800	23637800	9270	9270	9270	9270	0
64	20240523	190700	23637800	9270	9270	9270	9270	0
65	20240523	190600	23637800	9270	9270	9270	9270	0
66	20240523	190500	23637800	9270	9270	9270	9270	0
67	20240523	190400	23637800	9270	9270	9270	9270	0
68	20240523	190300	23637800	9270	9270	9270	9270	0
69	20240523	190200	23637800	9270	9270	9270	9270	0
70	20240523	190100	23637800	9270	9270	9270	9270	0
71	20240523	190000	23637800	9270	9270	9270	9270	0
72	20240523	185900	23637800	9270	9270	9270	9270	0
73	20240523	185800	23637800	9270	9270	9270	9270	0
74	20240523	185700	23637800	9270	9270	9270	9270	0
75	20240523	185600	23637800	9270	9270	9270	9270	0
76	20240523	185500	23637800	9270	9270	9270	9270	0
77	20240523	185400	23637800	9270	9270	9270	9270	0
78	20240523	185300	23637800	9270	9270	9270	9270	0
79	20240523	185200	23637800	9270	9270	9270	9270	0
80	20240523	185100	23637800	9270	9270	9270	9270	0
81	20240523	185000	23637800	9270	9270	9270	9270	0
82	20240523	184900	23637800	9270	9270	9270	9270	0
83	20240523	184800	23637800	9270	9270	9270	9270	0
84	20240523	184700	23637800	9270	9270	9270	9270	0
85	20240523	184600	23637800	9270	9270	9270	9270	0
86	20240523	184500	23637800	9270	9270	9270	9270	0
87	20240523	184400	23637800	9270	9270	9270	9270	0
88	20240523	184300	23637800	9270	9270	9270	9270	0
89	20240523	184200	23637800	9270	9270	9270	9270	0
90	20240523	184100	23637800	9270	9270	9270	9270	0
91	20240523	184000	23637800	9270	9270	9270	9270	0
92	20240523	183900	23637800	9270	9270	9270	9270	20
93	20240523	183800	23637800	9270	9270	9270	9270	0
94	20240523	183700	23637800	9270	9270	9270	9270	0
95	20240523	183600	23637800	9270	9270	9270	9270	0
96	20240523	183500	23637800	9270	9270	9270	9270	0
97	20240523	183400	23637800	9270	9270	9270	9270	0
98	20240523	183300	23637800	9270	9270	9270	9270	0
99	20240523	183200	23637800	9270	9270	9270	9270	0
100	20240523	183100	23637800	9270	9270	9270	9270	0
101	20240523	183000	23637800	9270	9270	9270	9270	0
102	20240523	182900	23637800	9270	9270	9270	9270	0
103	20240523	182800	23637800	9270	9270	9270	9270	0
104	20240523	182700	23637800	9270	9270	9270	9270	0
105	20240523	182600	23637800	9270	9270	9270	9270	0
106	20240523	182500	23637800	9270	9270	9270	9270	0
107	20240523	182400	23637800	9270	9270	9270	9270	0
108	20240523	182300	23637800	9270	9270	9270	9270	0
109	20240523	182200	23637800	9270	9270	9270	9270	0
110	20240523	182100	23637800	9270	9270	9270	9270	0
111	20240523	182000	23637800	9270	9270	9270	9270	0
112	20240523	181900	23637800	9270	9270	9270	9270	0
113	20240523	181800	23637800	9270	9270	9270	9270	0
114	20240523	181700	23637800	9270	9270	9270	9270	0
115	20240523	181600	23637800	9270	9270	9270	9270	0
116	20240523	181500	23637800	9270	9270	9270	9270	0
117	20240523	181400	23637800	9270	9270	9270	9270	0
118	20240523	181300	23637800	9270	9270	9270	9270	0
119	20240523	181200	23637800	9270	9270	9270	9270	0
120	20240523	181100	23637800	9270	9270	9270	9270	0
121	20240523	181000	23637800	9270	9270	9270	9270	0
122	20240523	180900	23637800	9270	9270	9270	9270	20
123	20240523	180800	23637800	9270	9270	9270	9270	0
124	20240523	180700	23637800	9270	9270	9270	9270	0
125	20240523	180600	23637800	9270	9270	9270	9270	0
126	20240523	180500	23637800	9270	9270	9270	9270	0
127	20240523	180400	23637800	9270	9270	9270	9270	0
128	20240523	180300	23637800	9270	9270	9270	9270	0
129	20240523	180200	23637800	9270	9270	9270	9270	0
130	20240523	180100	23637800	9270	9270	9270	9270	0
131	20240523	180000	23637800	9270	9270	9270	9270	0
132	20240523	175900	23637800	9270	9270	9270	9270	0
133	20240523	175800	23637800	9270	9270	9270	9270	0
134	20240523	175700	23637800	9270	9270	9270	9270	0
135	20240523	175600	23637800	9270	9270	9270	9270	0
136	20240523	175500	23637800	9270	9270	9270	9270	0
137	20240523	175400	23637800	9270	9270	9270	9270	0
138	20240523	175300	23637800	9270	9270	9270	9270	0
139	20240523	175200	23637800	9270	9270	9270	9270	0
140	20240523	175100	23637800	9270	9270	9270	9270	0
141	20240523	175000	23637800	9270	9270	9270	9270	0
142	20240523	174900	23637800	9270	9270	9270	9270	0
143	20240523	174800	23637800	9270	9270	9270	9270	0
144	20240523	174700	23637800	9270	9270	9270	9270	0
145	20240523	174600	23637800	9270	9270	9270	9270	0
146	20240523	174500	23637800	9270	9270	9270	9270	0
147	20240523	174400	23637800	9270	9270	9270	9270	0
148	20240523	174300	23637800	9270	9270	9270	9270	0
149	20240523	174200	23637800	9270	9270	9270	9270	0
150	20240523	174100	23637800	9270	9270	9270	9270	0
151	20240523	174000	23637800	9270	9270	9270	9270	0
152	20240523	173900	23637800	9270	9270	9270	9270	20
153	20240523	173800	23637800	9270	9270	9270	9270	0
154	20240523	173700	23637800	9270	9270	9270	9270	0
155	20240523	173600	23637800	9270	9270	9270	9270	0
156	20240523	173500	23637800	9270	9270	9270	9270	0
157	20240523	173400	23637800	9270	9270	9270	9270	0
158	20240523	173300	23637800	9270	9270	9270	9270	0
159	20240523	173200	23637800	9270	9270	9270	9270	0
160	20240523	173100	23637800	9270	9270	9270	9270	0
161	20240523	173000	23637800	9270	9270	9270	9270	0
162	20240523	172900	23637800	9270	9270	9270	9270	0
163	20240523	172800	23637800	9270	9270	9270	9270	0
164	20240523	172700	23637800	9270	9270	9270	9270	0
165	20240523	172600	23637800	9270	9270	9270	9270	0
166	20240523	172500	23637800	9270	9270	9270	9270	0
167	20240523	172400	23637800	9270	9270	9270	9270	0
168	20240523	172300	23637800	9270	9270	9270	9270	0
169	20240523	172200	23637800	9270	9270	9270	9270	0
170	20240523	172100	23637800	9270	9270	9270	9270	0
171	20240523	172000	23637800	9270	9270	9270	9270	0
172	20240523	171900	23637800	9270	9270	9270	9270	0
173	20240523	171800	23637800	9270	9270	9270	9270	0
174	20240523	171700	23637800	9270	9270	9270	9270	0
175	20240523	171600	23637800	9270	9270	9270	9270	0
176	20240523	171500	23637800	9270	9270	9270	9270	0
177	20240523	171400	23637800	9270	9270	9270	9270	0
178	20240523	171300	23637800	9270	9270	9270	9270	0
179	20240523	171200	23637800	9270	9270	9270	9270	0
180	20240523	171100	23637800	9270	9270	9270	9270	0
181	20240523	171000	23637800	9270	9270	9270	9270	0
182	20240523	170900	23637800	9270	9270	9270	9270	20
183	20240523	170800	23637800	9270	9270	9270	9270	0
184	20240523	170700	23637800	9270	9270	9270	9270	0
185	20240523	170600	23637800	9270	9270	9270	9270	0
186	20240523	170500	23637800	9270	9270	9270	9270	0
187	20240523	170400	23637800	9270	9270	9270	9270	0
188	20240523	170300	23637800	9270	9270	9270	9270	0
189	20240523	170200	23637800	9270	9270	9270	9270	0
190	20240523	170100	23637800	9270	9270	9270	9270	0
191	20240523	170000	23637800	9270	9270	9270	9270	0
192	20240523	165900	23637800	9270	9270	9270	9270	0
193	20240523	165800	23637800	9270	9270	9270	9270	0
194	20240523	165700	23637800	9270	9270	9270	9270	0
195	20240523	165600	23637800	9270	9270	9270	9270	0
196	20240523	165500	23637800	9270	9270	9270	9270	0
197	20240523	165400	23637800	9270	9270	9270	9270	0
198	20240523	165300	23637800	9270	9270	9270	9270	0
199	20240523	165200	23637800	9270	9270	9270	9270	0
200	20240523	165100	23637800	9270	9270	9270	9270	0
201	20240523	165000	23637800	9270	9270	9270	9270	0
202	20240523	164900	23637800	9270	9270	9270	9270	0
203	20240523	164800	23637800	9270	9270	9270	9270	0
204	20240523	164700	23637800	9270	9270	9270	9270	0
205	20240523	164600	23637800	9270	9270	9270	9270	0
206	20240523	164500	23637800	9270	9270	9270	9270	0
207	20240523	164400	23637800	9270	9270	9270	9270	0
208	20240523	164300	23637800	9270	9270	9270	9270	0
209	20240523	164200	23637800	9270	9270	9270	9270	0
210	20240523	164100	23637800	9270	9270	9270	9270	0
211	20240523	164000	23637800	9270	9270	9270	9270	0
212	20240523	163900	23637800	9270	9270	9270	9270	20
213	20240523	163800	23637800	9270	9270	9270	9270	0
214	20240523	163700	23637800	9270	9270	9270	9270	0
215	20240523	163600	23637800	9270	9270	9270	9270	0
216	20240523	163500	23637800	9270	9270	9270	9270	0
217	20240523	163400	23637800	9270	9270	9270	9270	0
218	20240523	163300	23637800	9270	9270	9270	9270	0
219	20240523	163200	23637800	9270	9270	9270	9270	0
220	20240523	163100	23637800	9270	9270	9270	9270	0
221	20240523	163000	23637800	9270	9270	9270	9270	0
222	20240523	162900	23637800	9270	9270	9270	9270	0
223	20240523	162800	23637800	9270	9270	9270	9270	0
224	20240523	162700	23637800	9270	9270	9270	9270	0
225	20240523	162600	23637800	9270	9270	9270	9270	0
226	20240523	162500	23637800	9270	9270	9270	9270	0
227	20240523	162400	23637800	9270	9270	9270	9270	0
228	20240523	162300	23637800	9270	9270	9270	9270	0
229	20240523	162200	23637800	9270	9270	9270	9270	0
230	20240523	162100	23637800	9270	9270	9270	9270	0
231	20240523	162000	23637800	9270	9270	9270	9270	0
232	20240523	161900	23637800	9270	9270	9270	9270	0
233	20240523	161800	23637800	9270	9270	9270	9270	0
234	20240523	161700	23637800	9270	9270	9270	9270	0
235	20240523	161600	23637800	9270	9270	9270	9270	0
236	20240523	161500	23637800	9270	9270	9270	9270	0
237	20240523	161400	23637800	9270	9270	9270	9270	0
238	20240523	161300	23637800	9270	9270	9270	9270	0
239	20240523	161200	23637800	9270	9270	9270	9270	0
240	20240523	161100	23637800	9270	9270	9270	9270	0
241	20240523	161000	23637800	9270	9270	9270	9270	0
242	20240523	160900	23637800	9270	9270	9270	9270	20
243	20240523	160800	23637800	9270	9270	9270	9270	0
244	20240523	160700	23637800	9270	9270	9270	9270	0
245	20240523	160600	23637800	9270	9270	9270	9270	0
246	20240523	160500	23637800	9270	9270	9270	9270	0
247	20240523	160400	23637800	9270	9270	9270	9270	0
248	20240523	160300	23637800	9270	9270	9270	9270	0
249	20240523	160200	23637800	9270	9270	9270	9270	0
250	20240523	160100	23637800	9270	9270	9270	9270	0
251	20240523	160000	23637800	9270	9270	9270	9270	0
252	20240523	155900	23637800	9270	9270	9270	9270	0
253	20240523	155800	23637800	9270	9270	9270	9270	0
254	20240523	155700	23637800	9270	9270	9270	9270	0
255	20240523	155600	23637800	9270	9270	9270	9270	0
256	20240523	155500	23637800	9270	9270	9270	9270	0
257	20240523	155400	23637800	9270	9270	9270	9270	0
258	20240523	155300	23637800	9270	9270	9270	9270	0
259	20240523	155200	23637800	9270	9270	9270	9270	0
260	20240523	155100	23637800	9270	9270	9270	9270	0
261	20240523	155000	23637800	9270	9270	9270	9270	0
262	20240523	154900	23637800	9270	9270	9270	9270	0
263	20240523	154800	23637800	9270	9270	9270	9270	0
264	20240523	154700	23637800	9270	9270	9270	9270	0
265	20240523	154600	23637800	9270	9270	9270	9270	0
266	20240523	154500	23637800	9270	9270	9270	9270	0
267	20240523	154400	23637800	9270	9270	9270	9270	0
268	20240523	154300	23637800	9270	9270	9270	9270	0
269	20240523	154200	23637800	9270	9270	9270	9270	0
270	20240523	154100	23637800	9270	9270	9270	9270	0
271	20240523	154000	23637800	9270	9270	9270	9270	0
272	20240523	153900	23637800	9270	9270	9270	9270	20
273	20240523	153800	23637800	9270	9270	9270	9270	0
274	20240523	153700	23637800	9270	9270	9270	9270	0
275	20240523	153600	23637800	9270	9270	9270	9270	0
276	20240523	153500	23637800	9270	9270	9270	9270	0
277	20240523	153400	23637800	9270	9270	9270	9270	0
278	20240523	153300	23637800	9270	9270	9270	9270	0
279	20240523	153200	23637800	9270	9270	9270	9270	0
280	20240523	153100	23637800	9270	9270	9270	9270	0
281	20240523	153000	23637800	9270	9270	9270	9270	20
282	20240523	152900	23452400	9200	9200	9200	9200	0
283	20240523	152800	23452400	9200	9200	9200	9200	0
284	20240523	152700	23452400	9200	9200	9200	9200	0
285	20240523	152600	23452400	9200	9200	9200	9200	0
286	20240523	152500	23452400	9200	9200	9200	9200	0
287	20240523	152400	23452400	9200	9200	9200	9200	0
288	20240523	152300	23452400	9200	9200	9200	9200	0
289	20240523	152200	23452400	9200	9200	9200	9200	0
290	20240523	152100	23452400	9200	9200	9200	9200	0
291	20240523	152000	23452400	9200	9200	9200	9200	0
292	20240523	151900	23452400	9200	9200	9200	9200	0
293	20240523	151800	23452400	9200	9200	9200	9200	0
294	20240523	151700	23452400	9200	9200	9200	9200	9
295	20240523	151600	23369600	9270	9270	9270	9270	1
296	20240523	151500	23360330	9210	9210	9210	9210	1
297	20240523	151400	23351120	9210	9210	9210	9210	0
298	20240523	151300	23351120	9210	9210	9210	9210	10
299	20240523	151200	23259020	9210	9210	9210	9210	3
300	20240523	151100	23231390	9270	9270	9270	9270	0
301	20240523	151000	23231390	9270	9270	9270	9270	0
302	20240523	150900	23231390	9270	9230	9270	9200	285
303	20240523	150800	20598160	9240	9240	9240	9240	0
304	20240523	150700	20598160	9240	9240	9240	9240	0
305	20240523	150600	20598160	9240	9240	9240	9240	0
306	20240523	150500	20598160	9240	9240	9240	9240	0
307	20240523	150400	20598160	9240	9240	9240	9240	0
308	20240523	150300	20598160	9240	9240	9240	9240	0
309	20240523	150200	20598160	9240	9240	9240	9240	0
310	20240523	150100	20598160	9240	9240	9240	9240	0
311	20240523	150000	20598160	9240	9240	9240	9240	0
312	20240523	145900	20598160	9240	9240	9240	9240	0
313	20240523	145800	20598160	9240	9240	9240	9240	0
314	20240523	145700	20598160	9240	9240	9240	9240	0
315	20240523	145600	20598160	9240	9240	9240	9240	0
316	20240523	145500	20598160	9240	9240	9240	9240	0
317	20240523	145400	20598160	9240	9240	9240	9240	0
318	20240523	145300	20598160	9240	9240	9240	9240	0
319	20240523	145200	20598160	9240	9240	9240	9240	0
320	20240523	145100	20598160	9240	9240	9240	9240	0
321	20240523	145000	20598160	9240	9240	9240	9240	0
322	20240523	144900	20598160	9240	9240	9240	9240	0
323	20240523	144800	20598160	9240	9240	9240	9240	0
324	20240523	144700	20598160	9240	9240	9240	9240	0
325	20240523	144600	20598160	9240	9240	9240	9240	0
326	20240523	144500	20598160	9240	9240	9240	9240	0
327	20240523	144400	20598160	9240	9240	9240	9240	0
328	20240523	144300	20598160	9240	9240	9240	9240	0
329	20240523	144200	20598160	9240	9240	9240	9240	0
330	20240523	144100	20598160	9240	9240	9240	9240	0
331	20240523	144000	20598160	9240	9240	9240	9240	0
332	20240523	143900	20598160	9240	9240	9240	9240	1
333	20240523	143800	20588920	9200	9200	9200	9200	0
334	20240523	143700	20588920	9200	9200	9200	9200	9
335	20240523	143600	20506120	9240	9240	9240	9240	0
336	20240523	143500	20506120	9240	9240	9240	9240	0
337	20240523	143400	20506120	9240	9240	9240	9240	0
338	20240523	143300	20506120	9240	9240	9240	9240	0
339	20240523	143200	20506120	9240	9240	9240	9240	0
340	20240523	143100	20506120	9240	9240	9240	9240	0
341	20240523	143000	20506120	9240	9240	9240	9240	0
342	20240523	142900	20506120	9240	9240	9240	9240	0
343	20240523	142800	20506120	9240	9240	9240	9240	0
344	20240523	142700	20506120	9240	9240	9240	9240	0
345	20240523	142600	20506120	9240	9240	9240	9240	0
346	20240523	142500	20506120	9240	9240	9240	9240	0
347	20240523	142400	20506120	9240	9240	9240	9240	0
348	20240523	142300	20506120	9240	9240	9240	9240	0
349	20240523	142200	20506120	9240	9240	9240	9240	0
350	20240523	142100	20506120	9240	9240	9240	9240	0
351	20240523	142000	20506120	9240	9240	9240	9240	0
352	20240523	141900	20506120	9240	9240	9240	9240	0
353	20240523	141800	20506120	9240	9240	9240	9240	0
354	20240523	141700	20506120	9240	9240	9240	9240	0
355	20240523	141600	20506120	9240	9240	9240	9240	0
356	20240523	141500	20506120	9240	9240	9240	9240	0
357	20240523	141400	20506120	9240	9240	9240	9240	0
358	20240523	141300	20506120	9240	9240	9240	9240	0
359	20240523	141200	20506120	9240	9240	9240	9240	0
360	20240523	141100	20506120	9240	9240	9240	9240	0
361	20240523	141000	20506120	9240	9240	9240	9240	0
362	20240523	140900	20506120	9240	9240	9240	9240	0
363	20240523	140800	20506120	9240	9240	9240	9240	0
364	20240523	140700	20506120	9240	9240	9240	9240	0
365	20240523	140600	20506120	9240	9240	9240	9240	0
366	20240523	140500	20506120	9240	9240	9240	9240	0
367	20240523	140400	20506120	9240	9240	9240	9240	0
368	20240523	140300	20506120	9240	9240	9240	9240	0
369	20240523	140200	20506120	9240	9240	9240	9240	0
370	20240523	140100	20506120	9240	9240	9240	9240	0
371	20240523	140000	20506120	9240	9240	9240	9240	0
372	20240523	135900	20506120	9240	9240	9240	9240	0
373	20240523	135800	20506120	9240	9240	9240	9240	0
374	20240523	135700	20506120	9240	9240	9240	9240	0
375	20240523	135600	20506120	9240	9240	9240	9240	0
376	20240523	135500	20506120	9240	9240	9240	9240	0
377	20240523	135400	20506120	9240	9240	9240	9240	0
378	20240523	135300	20506120	9240	9240	9240	9240	0
379	20240523	135200	20506120	9240	9240	9240	9240	167
380	20240523	135100	18963040	9240	9230	9240	9230	186
381	20240523	135000	17246100	9240	9240	9240	9240	0
382	20240523	134900	17246100	9240	9240	9240	9240	0
383	20240523	134800	17246100	9240	9240	9240	9240	0
384	20240523	134700	17246100	9240	9240	9240	9240	0
385	20240523	134600	17246100	9240	9240	9240	9240	0
386	20240523	134500	17246100	9240	9240	9240	9240	0
387	20240523	134400	17246100	9240	9240	9240	9240	0
388	20240523	134300	17246100	9240	9240	9240	9240	0
389	20240523	134200	17246100	9240	9240	9240	9240	0
390	20240523	134100	17246100	9240	9240	9240	9240	0
391	20240523	134000	17246100	9240	9240	9240	9240	0
392	20240523	133900	17246100	9240	9240	9240	9240	0
393	20240523	133800	17246100	9240	9240	9240	9240	0
394	20240523	133700	17246100	9240	9240	9240	9240	0
395	20240523	133600	17246100	9240	9240	9240	9240	0
396	20240523	133500	17246100	9240	9240	9240	9240	0
397	20240523	133400	17246100	9240	9240	9240	9240	0
398	20240523	133300	17246100	9240	9240	9240	9240	0
399	20240523	133200	17246100	9240	9240	9240	9240	0
400	20240523	133100	17246100	9240	9240	9240	9240	0
401	20240523	133000	17246100	9240	9240	9240	9240	0
402	20240523	132900	17246100	9240	9240	9240	9240	0
403	20240523	132800	17246100	9240	9240	9240	9240	0
404	20240523	132700	17246100	9240	9240	9240	9240	0
405	20240523	132600	17246100	9240	9240	9240	9240	0
406	20240523	132500	17246100	9240	9240	9240	9240	0
407	20240523	132400	17246100	9240	9240	9240	9240	0
408	20240523	132300	17246100	9240	9240	9240	9240	0
409	20240523	132200	17246100	9240	9240	9240	9240	0
410	20240523	132100	17246100	9240	9240	9240	9240	0
411	20240523	132000	17246100	9240	9240	9240	9240	0
412	20240523	131900	17246100	9240	9240	9240	9240	0
413	20240523	131800	17246100	9240	9240	9240	9240	0
414	20240523	131700	17246100	9240	9240	9240	9240	0
415	20240523	131600	17246100	9240	9240	9240	9240	0
416	20240523	131500	17246100	9240	9240	9240	9240	0
417	20240523	131400	17246100	9240	9240	9240	9240	0
418	20240523	131300	17246100	9240	9240	9240	9240	0
419	20240523	131200	17246100	9240	9240	9240	9240	0
420	20240523	131100	17246100	9240	9240	9240	9240	0
421	20240523	131000	17246100	9240	9240	9240	9240	0
422	20240523	130900	17246100	9240	9240	9240	9240	0
423	20240523	130800	17246100	9240	9240	9240	9240	0
424	20240523	130700	17246100	9240	9240	9240	9240	0
425	20240523	130600	17246100	9240	9240	9240	9240	0
426	20240523	130500	17246100	9240	9240	9240	9240	0
427	20240523	130400	17246100	9240	9240	9240	9240	0
428	20240523	130300	17246100	9240	9240	9240	9240	0
429	20240523	130200	17246100	9240	9240	9240	9240	0
430	20240523	130100	17246100	9240	9240	9240	9240	0
431	20240523	130000	17246100	9240	9240	9240	9240	0
432	20240523	125900	17246100	9240	9240	9240	9240	0
433	20240523	125800	17246100	9240	9240	9240	9240	0
434	20240523	125700	17246100	9240	9240	9240	9240	0
435	20240523	125600	17246100	9240	9240	9240	9240	0
436	20240523	125500	17246100	9240	9240	9240	9240	0
437	20240523	125400	17246100	9240	9240	9240	9240	0
438	20240523	125300	17246100	9240	9240	9240	9240	0
439	20240523	125200	17246100	9240	9240	9240	9240	0
440	20240523	125100	17246100	9240	9240	9240	9240	0
441	20240523	125000	17246100	9240	9240	9240	9240	0
442	20240523	124900	17246100	9240	9240	9240	9240	0
443	20240523	124800	17246100	9240	9240	9240	9240	0
444	20240523	124700	17246100	9240	9240	9240	9240	0
445	20240523	124600	17246100	9240	9240	9240	9240	0
446	20240523	124500	17246100	9240	9240	9240	9240	0
447	20240523	124400	17246100	9240	9240	9240	9240	0
448	20240523	124300	17246100	9240	9240	9240	9240	0
449	20240523	124200	17246100	9240	9240	9240	9240	0
450	20240523	124100	17246100	9240	9240	9240	9240	0
451	20240523	124000	17246100	9240	9240	9240	9240	0
452	20240523	123900	17246100	9240	9240	9240	9240	0
453	20240523	123800	17246100	9240	9240	9240	9240	0
454	20240523	123700	17246100	9240	9240	9240	9240	0
455	20240523	123600	17246100	9240	9240	9240	9240	0
456	20240523	123500	17246100	9240	9240	9240	9240	0
457	20240523	123400	17246100	9240	9240	9240	9240	0
458	20240523	123300	17246100	9240	9240	9240	9240	0
459	20240523	123200	17246100	9240	9240	9240	9240	0
460	20240523	123100	17246100	9240	9240	9240	9240	0
461	20240523	123000	17246100	9240	9240	9240	9240	0
462	20240523	122900	17246100	9240	9240	9240	9240	0
463	20240523	122800	17246100	9240	9240	9240	9240	0
464	20240523	122700	17246100	9240	9240	9240	9240	0
465	20240523	122600	17246100	9240	9240	9240	9240	0
466	20240523	122500	17246100	9240	9240	9240	9240	0
467	20240523	122400	17246100	9240	9240	9240	9240	0
468	20240523	122300	17246100	9240	9240	9240	9240	1
469	20240523	122200	17236860	9190	9190	9190	9190	0
470	20240523	122100	17236860	9190	9190	9190	9190	0
471	20240523	122000	17236860	9190	9190	9190	9190	0
472	20240523	121900	17236860	9190	9190	9190	9190	0
473	20240523	121800	17236860	9190	9190	9190	9190	0
474	20240523	121700	17236860	9190	9190	9190	9190	0
475	20240523	121600	17236860	9190	9190	9190	9190	0
476	20240523	121500	17236860	9190	9190	9190	9190	0
477	20240523	121400	17236860	9190	9190	9190	9190	0
478	20240523	121300	17236860	9190	9190	9190	9190	0
479	20240523	121200	17236860	9190	9190	9190	9190	0
480	20240523	121100	17236860	9190	9190	9190	9190	0
481	20240523	121000	17236860	9190	9190	9190	9190	0
482	20240523	120900	17236860	9190	9190	9190	9190	0
483	20240523	120800	17236860	9190	9190	9190	9190	0
484	20240523	120700	17236860	9190	9190	9190	9190	0
485	20240523	120600	17236860	9190	9190	9190	9190	0
486	20240523	120500	17236860	9190	9190	9190	9190	0
487	20240523	120400	17236860	9190	9190	9190	9190	0
488	20240523	120300	17236860	9190	9190	9190	9190	0
489	20240523	120200	17236860	9190	9190	9190	9190	0
490	20240523	120100	17236860	9190	9190	9190	9190	0
491	20240523	120000	17236860	9190	9190	9190	9190	0
492	20240523	115900	17236860	9190	9190	9190	9190	0
493	20240523	115800	17236860	9190	9190	9190	9190	0
494	20240523	115700	17236860	9190	9190	9190	9190	0
495	20240523	115600	17236860	9190	9190	9190	9190	0
496	20240523	115500	17236860	9190	9190	9190	9190	0
497	20240523	115400	17236860	9190	9190	9190	9190	0
498	20240523	115300	17236860	9190	9190	9190	9190	0
499	20240523	115200	17236860	9190	9190	9190	9190	0
500	20240523	115100	17236860	9190	9190	9190	9190	0
501	20240523	115000	17236860	9190	9190	9190	9190	0
502	20240523	114900	17236860	9190	9190	9190	9190	0
503	20240523	114800	17236860	9190	9190	9190	9190	0
504	20240523	114700	17236860	9190	9200	9200	9190	425
505	20240523	114600	13326940	9200	9200	9200	9200	0
506	20240523	114500	13326940	9200	9200	9200	9200	0
507	20240523	114400	13326940	9200	9200	9200	9200	0
508	20240523	114300	13326940	9200	9200	9200	9200	0
509	20240523	114200	13326940	9200	9200	9200	9200	0
510	20240523	114100	13326940	9200	9200	9200	9200	0
511	20240523	114000	13326940	9200	9200	9200	9200	0
512	20240523	113900	13326940	9200	9200	9200	9200	0
513	20240523	113800	13326940	9200	9200	9200	9200	0
514	20240523	113700	13326940	9200	9210	9210	9200	569
515	20240523	113600	8091990	9230	9230	9230	9230	0
516	20240523	113500	8091990	9230	9230	9230	9230	0
517	20240523	113400	8091990	9230	9230	9230	9230	0
518	20240523	113300	8091990	9230	9230	9230	9230	0
519	20240523	113200	8091990	9230	9230	9230	9230	0
520	20240523	113100	8091990	9230	9230	9230	9230	0
521	20240523	113000	8091990	9230	9230	9230	9230	0
522	20240523	112900	8091990	9230	9230	9230	9230	0
523	20240523	112800	8091990	9230	9230	9230	9230	0
524	20240523	112700	8091990	9230	9230	9230	9230	0
525	20240523	112600	8091990	9230	9230	9230	9230	8
526	20240523	112500	8018150	9230	9230	9230	9230	0
527	20240523	112400	8018150	9230	9230	9230	9230	0
528	20240523	112300	8018150	9230	9230	9230	9230	0
529	20240523	112200	8018150	9230	9230	9230	9230	0
530	20240523	112100	8018150	9230	9230	9230	9230	0
531	20240523	112000	8018150	9230	9230	9230	9230	0
532	20240523	111900	8018150	9230	9230	9230	9230	0
533	20240523	111800	8018150	9230	9230	9230	9230	0
534	20240523	111700	8018150	9230	9230	9230	9230	0
535	20240523	111600	8018150	9230	9230	9230	9230	0
536	20240523	111500	8018150	9230	9230	9230	9230	0
537	20240523	111400	8018150	9230	9230	9230	9230	0
538	20240523	111300	8018150	9230	9230	9230	9230	0
539	20240523	111200	8018150	9230	9230	9230	9230	0
540	20240523	111100	8018150	9230	9230	9230	9230	0
541	20240523	111000	8018150	9230	9230	9230	9230	0
542	20240523	110900	8018150	9230	9230	9230	9230	0
543	20240523	110800	8018150	9230	9230	9230	9230	0
544	20240523	110700	8018150	9230	9230	9230	9230	0
545	20240523	110600	8018150	9230	9230	9230	9230	0
546	20240523	110500	8018150	9230	9230	9230	9230	0
547	20240523	110400	8018150	9230	9230	9230	9230	0
548	20240523	110300	8018150	9230	9230	9230	9230	0
549	20240523	110200	8018150	9230	9230	9230	9230	0
550	20240523	110100	8018150	9230	9230	9230	9230	0
551	20240523	110000	8018150	9230	9230	9230	9230	0
552	20240523	105900	8018150	9230	9230	9230	9230	0
553	20240523	105800	8018150	9230	9230	9230	9230	0
554	20240523	105700	8018150	9230	9230	9230	9230	0
555	20240523	105600	8018150	9230	9230	9230	9230	0
556	20240523	105500	8018150	9230	9230	9230	9230	0
557	20240523	105400	8018150	9230	9230	9230	9230	0
558	20240523	105300	8018150	9230	9230	9230	9230	0
559	20240523	105200	8018150	9230	9230	9230	9230	3
560	20240523	105100	7990460	9280	9280	9280	9280	0
561	20240523	105000	7990460	9280	9280	9280	9280	0
562	20240523	104900	7990460	9280	9280	9280	9280	0
563	20240523	104800	7990460	9280	9280	9280	9280	0
564	20240523	104700	7990460	9280	9280	9280	9280	0
565	20240523	104600	7990460	9280	9280	9280	9280	0
566	20240523	104500	7990460	9280	9280	9280	9280	0
567	20240523	104400	7990460	9280	9280	9280	9280	0
568	20240523	104300	7990460	9280	9280	9280	9280	0
569	20240523	104200	7990460	9280	9280	9280	9280	0
570	20240523	104100	7990460	9280	9280	9280	9280	0
571	20240523	104000	7990460	9280	9280	9280	9280	0
572	20240523	103900	7990460	9280	9280	9280	9280	0
573	20240523	103800	7990460	9280	9280	9280	9280	0
574	20240523	103700	7990460	9280	9280	9280	9280	0
575	20240523	103600	7990460	9280	9280	9280	9280	0
576	20240523	103500	7990460	9280	9280	9280	9280	0
577	20240523	103400	7990460	9280	9280	9280	9280	0
578	20240523	103300	7990460	9280	9280	9280	9280	0
579	20240523	103200	7990460	9280	9280	9280	9280	0
580	20240523	103100	7990460	9280	9280	9280	9280	0
581	20240523	103000	7990460	9280	9280	9280	9280	0
582	20240523	102900	7990460	9280	9280	9280	9280	0
583	20240523	102800	7990460	9280	9280	9280	9280	0
584	20240523	102700	7990460	9280	9280	9280	9280	0
585	20240523	102600	7990460	9280	9280	9280	9280	0
586	20240523	102500	7990460	9280	9280	9280	9280	0
587	20240523	102400	7990460	9280	9280	9280	9280	0
588	20240523	102300	7990460	9280	9280	9280	9280	0
589	20240523	102200	7990460	9280	9280	9280	9280	0
590	20240523	102100	7990460	9280	9280	9280	9280	0
591	20240523	102000	7990460	9280	9280	9280	9280	0
592	20240523	101900	7990460	9280	9280	9280	9280	0
593	20240523	101800	7990460	9280	9280	9280	9280	0
594	20240523	101700	7990460	9280	9280	9280	9280	0
595	20240523	101600	7990460	9280	9280	9280	9280	0
596	20240523	101500	7990460	9280	9280	9280	9280	0
597	20240523	101400	7990460	9280	9280	9280	9280	0
598	20240523	101300	7990460	9280	9280	9280	9280	0
599	20240523	101200	7990460	9280	9280	9280	9280	0
600	20240523	101100	7990460	9280	9280	9280	9280	0
601	20240523	101000	7990460	9280	9280	9280	9280	0
602	20240523	100900	7990460	9280	9280	9280	9280	0
603	20240523	100800	7990460	9280	9280	9280	9280	0
604	20240523	100700	7990460	9280	9280	9280	9280	0
605	20240523	100600	7990460	9280	9280	9280	9280	0
606	20240523	100500	7990460	9280	9280	9280	9280	0
607	20240523	100400	7990460	9280	9280	9280	9280	0
608	20240523	100300	7990460	9280	9280	9280	9280	0
609	20240523	100200	7990460	9280	9280	9280	9280	0
610	20240523	100100	7990460	9280	9280	9280	9280	0
611	20240523	100000	7990460	9280	9280	9280	9280	0
612	20240523	095900	7990460	9280	9280	9280	9280	0
613	20240523	095800	7990460	9280	9280	9280	9280	0
614	20240523	095700	7990460	9280	9280	9280	9280	0
615	20240523	095600	7990460	9280	9280	9280	9280	0
616	20240523	095500	7990460	9280	9280	9280	9280	0
617	20240523	095400	7990460	9280	9280	9280	9280	0
618	20240523	095300	7990460	9280	9280	9280	9280	20
619	20240523	095200	7804860	9280	9280	9280	9280	0
620	20240523	095100	7804860	9280	9280	9280	9280	0
621	20240523	095000	7804860	9280	9280	9280	9280	0
622	20240523	094900	7804860	9280	9280	9280	9280	0
623	20240523	094800	7804860	9280	9280	9280	9280	0
624	20240523	094700	7804860	9280	9280	9280	9280	0
625	20240523	094600	7804860	9280	9280	9280	9280	0
626	20240523	094500	7804860	9280	9280	9280	9280	0
627	20240523	094400	7804860	9280	9280	9280	9280	0
628	20240523	094300	7804860	9280	9280	9280	9280	0
629	20240523	094200	7804860	9280	9280	9280	9280	0
630	20240523	094100	7804860	9280	9280	9280	9280	0
631	20240523	094000	7804860	9280	9280	9280	9280	0
632	20240523	093900	7804860	9280	9280	9280	9280	0
633	20240523	093800	7804860	9280	9280	9280	9280	0
634	20240523	093700	7804860	9280	9280	9280	9280	0
635	20240523	093600	7804860	9280	9280	9280	9280	0
636	20240523	093500	7804860	9280	9280	9280	9280	0
637	20240523	093400	7804860	9280	9280	9280	9280	1
638	20240523	093300	7795580	9300	9300	9300	9300	0
639	20240523	093200	7795580	9300	9300	9300	9300	0
640	20240523	093100	7795580	9300	9300	9300	9300	0
641	20240523	093000	7795580	9300	9300	9300	9300	0
642	20240523	092900	7795580	9300	9300	9300	9300	0
643	20240523	092800	7795580	9300	9300	9300	9300	0
644	20240523	092700	7795580	9300	9300	9300	9300	0
645	20240523	092600	7795580	9300	9300	9300	9300	0
646	20240523	092500	7795580	9300	9300	9300	9300	0
647	20240523	092400	7795580	9300	9300	9300	9300	0
648	20240523	092300	7795580	9300	9300	9300	9300	0
649	20240523	092200	7795580	9300	9230	9300	9230	200
650	20240523	092100	5948900	9200	9200	9200	9200	0
651	20240523	092000	5948900	9200	9200	9200	9200	276
652	20240523	091900	3409700	9230	9230	9230	9230	0
653	20240523	091800	3409700	9230	9230	9230	9230	0
654	20240523	091700	3409700	9230	9230	9230	9230	0
655	20240523	091600	3409700	9230	9230	9230	9230	0
656	20240523	091500	3409700	9230	9230	9230	9230	0
657	20240523	091400	3409700	9230	9230	9230	9230	0
658	20240523	091300	3409700	9230	9230	9230	9230	0
659	20240523	091200	3409700	9230	9230	9230	9230	189
660	20240523	091100	1665230	9230	9230	9230	9230	0
661	20240523	091000	1665230	9230	9230	9230	9230	0
662	20240523	090900	1665230	9230	9230	9230	9230	0
663	20240523	090800	1665230	9230	9230	9230	9230	0
664	20240523	090700	1665230	9230	9230	9230	9230	0
665	20240523	090600	1665230	9230	9230	9230	9230	0
666	20240523	090500	1665230	9230	9230	9230	9230	0
667	20240523	090400	1665230	9230	9230	9230	9230	0
668	20240523	090300	1665230	9230	9230	9230	9230	0
669	20240523	090200	1665230	9230	9230	9230	9230	0
670	20240523	090100	1665230	9230	9200	9230	9200	104
671	20240523	090000	708400	9200	9200	9200	9200	77