KissMeData/109860/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200900	34455940	9280	9280	9280	9280	6
3	20240510	200800	34455940	9280	9280	9280	9280	0
4	20240510	200700	34455940	9280	9280	9280	9280	0
5	20240510	200600	34455940	9280	9280	9280	9280	0
6	20240510	200500	34455940	9280	9280	9280	9280	0
7	20240510	200400	34455940	9280	9280	9280	9280	0
8	20240510	200300	34455940	9280	9280	9280	9280	0
9	20240510	200200	34455940	9280	9280	9280	9280	0
10	20240510	200100	34455940	9280	9280	9280	9280	0
11	20240510	200000	34455940	9280	9280	9280	9280	0
12	20240510	195900	34455940	9280	9280	9280	9280	0
13	20240510	195800	34455940	9280	9280	9280	9280	0
14	20240510	195700	34455940	9280	9280	9280	9280	0
15	20240510	195600	34455940	9280	9280	9280	9280	0
16	20240510	195500	34455940	9280	9280	9280	9280	0
17	20240510	195400	34455940	9280	9280	9280	9280	0
18	20240510	195300	34455940	9280	9280	9280	9280	0
19	20240510	195200	34455940	9280	9280	9280	9280	0
20	20240510	195100	34455940	9280	9280	9280	9280	0
21	20240510	195000	34455940	9280	9280	9280	9280	0
22	20240510	194900	34455940	9280	9280	9280	9280	0
23	20240510	194800	34455940	9280	9280	9280	9280	0
24	20240510	194700	34455940	9280	9280	9280	9280	0
25	20240510	194600	34455940	9280	9280	9280	9280	0
26	20240510	194500	34455940	9280	9280	9280	9280	0
27	20240510	194400	34455940	9280	9280	9280	9280	0
28	20240510	194300	34455940	9280	9280	9280	9280	0
29	20240510	194200	34455940	9280	9280	9280	9280	0
30	20240510	194100	34455940	9280	9280	9280	9280	0
31	20240510	194000	34455940	9280	9280	9280	9280	0
32	20240510	193900	34455940	9280	9280	9280	9280	6
33	20240510	193800	34455940	9280	9280	9280	9280	0
34	20240510	193700	34455940	9280	9280	9280	9280	0
35	20240510	193600	34455940	9280	9280	9280	9280	0
36	20240510	193500	34455940	9280	9280	9280	9280	0
37	20240510	193400	34455940	9280	9280	9280	9280	0
38	20240510	193300	34455940	9280	9280	9280	9280	0
39	20240510	193200	34455940	9280	9280	9280	9280	0
40	20240510	193100	34455940	9280	9280	9280	9280	0
41	20240510	193000	34455940	9280	9280	9280	9280	0
42	20240510	192900	34455940	9280	9280	9280	9280	0
43	20240510	192800	34455940	9280	9280	9280	9280	0
44	20240510	192700	34455940	9280	9280	9280	9280	0
45	20240510	192600	34455940	9280	9280	9280	9280	0
46	20240510	192500	34455940	9280	9280	9280	9280	0
47	20240510	192400	34455940	9280	9280	9280	9280	0
48	20240510	192300	34455940	9280	9280	9280	9280	0
49	20240510	192200	34455940	9280	9280	9280	9280	0
50	20240510	192100	34455940	9280	9280	9280	9280	0
51	20240510	192000	34455940	9280	9280	9280	9280	0
52	20240510	191900	34455940	9280	9280	9280	9280	0
53	20240510	191800	34455940	9280	9280	9280	9280	0
54	20240510	191700	34455940	9280	9280	9280	9280	0
55	20240510	191600	34455940	9280	9280	9280	9280	0
56	20240510	191500	34455940	9280	9280	9280	9280	0
57	20240510	191400	34455940	9280	9280	9280	9280	0
58	20240510	191300	34455940	9280	9280	9280	9280	0
59	20240510	191200	34455940	9280	9280	9280	9280	0
60	20240510	191100	34455940	9280	9280	9280	9280	0
61	20240510	191000	34455940	9280	9280	9280	9280	0
62	20240510	190900	34455940	9280	9280	9280	9280	6
63	20240510	190800	34455940	9280	9280	9280	9280	0
64	20240510	190700	34455940	9280	9280	9280	9280	0
65	20240510	190600	34455940	9280	9280	9280	9280	0
66	20240510	190500	34455940	9280	9280	9280	9280	0
67	20240510	190400	34455940	9280	9280	9280	9280	0
68	20240510	190300	34455940	9280	9280	9280	9280	0
69	20240510	190200	34455940	9280	9280	9280	9280	0
70	20240510	190100	34455940	9280	9280	9280	9280	0
71	20240510	190000	34455940	9280	9280	9280	9280	0
72	20240510	185900	34455940	9280	9280	9280	9280	0
73	20240510	185800	34455940	9280	9280	9280	9280	0
74	20240510	185700	34455940	9280	9280	9280	9280	0
75	20240510	185600	34455940	9280	9280	9280	9280	0
76	20240510	185500	34455940	9280	9280	9280	9280	0
77	20240510	185400	34455940	9280	9280	9280	9280	0
78	20240510	185300	34455940	9280	9280	9280	9280	0
79	20240510	185200	34455940	9280	9280	9280	9280	0
80	20240510	185100	34455940	9280	9280	9280	9280	0
81	20240510	185000	34455940	9280	9280	9280	9280	0
82	20240510	184900	34455940	9280	9280	9280	9280	0
83	20240510	184800	34455940	9280	9280	9280	9280	0
84	20240510	184700	34455940	9280	9280	9280	9280	0
85	20240510	184600	34455940	9280	9280	9280	9280	0
86	20240510	184500	34455940	9280	9280	9280	9280	0
87	20240510	184400	34455940	9280	9280	9280	9280	0
88	20240510	184300	34455940	9280	9280	9280	9280	0
89	20240510	184200	34455940	9280	9280	9280	9280	0
90	20240510	184100	34455940	9280	9280	9280	9280	0
91	20240510	184000	34455940	9280	9280	9280	9280	0
92	20240510	183900	34455940	9280	9280	9280	9280	6
93	20240510	183800	34455940	9280	9280	9280	9280	0
94	20240510	183700	34455940	9280	9280	9280	9280	0
95	20240510	183600	34455940	9280	9280	9280	9280	0
96	20240510	183500	34455940	9280	9280	9280	9280	0
97	20240510	183400	34455940	9280	9280	9280	9280	0
98	20240510	183300	34455940	9280	9280	9280	9280	0
99	20240510	183200	34455940	9280	9280	9280	9280	0
100	20240510	183100	34455940	9280	9280	9280	9280	0
101	20240510	183000	34455940	9280	9280	9280	9280	0
102	20240510	182900	34455940	9280	9280	9280	9280	0
103	20240510	182800	34455940	9280	9280	9280	9280	0
104	20240510	182700	34455940	9280	9280	9280	9280	0
105	20240510	182600	34455940	9280	9280	9280	9280	0
106	20240510	182500	34455940	9280	9280	9280	9280	0
107	20240510	182400	34455940	9280	9280	9280	9280	0
108	20240510	182300	34455940	9280	9280	9280	9280	0
109	20240510	182200	34455940	9280	9280	9280	9280	0
110	20240510	182100	34455940	9280	9280	9280	9280	0
111	20240510	182000	34455940	9280	9280	9280	9280	0
112	20240510	181900	34455940	9280	9280	9280	9280	0
113	20240510	181800	34455940	9280	9280	9280	9280	0
114	20240510	181700	34455940	9280	9280	9280	9280	0
115	20240510	181600	34455940	9280	9280	9280	9280	0
116	20240510	181500	34455940	9280	9280	9280	9280	0
117	20240510	181400	34455940	9280	9280	9280	9280	0
118	20240510	181300	34455940	9280	9280	9280	9280	0
119	20240510	181200	34455940	9280	9280	9280	9280	0
120	20240510	181100	34455940	9280	9280	9280	9280	0
121	20240510	181000	34455940	9280	9280	9280	9280	0
122	20240510	180900	34455940	9280	9280	9280	9280	6
123	20240510	180800	34455940	9280	9280	9280	9280	0
124	20240510	180700	34455940	9280	9280	9280	9280	0
125	20240510	180600	34455940	9280	9280	9280	9280	0
126	20240510	180500	34455940	9280	9280	9280	9280	0
127	20240510	180400	34455940	9280	9280	9280	9280	0
128	20240510	180300	34455940	9280	9280	9280	9280	0
129	20240510	180200	34455940	9280	9280	9280	9280	0
130	20240510	180100	34455940	9280	9280	9280	9280	0
131	20240510	180000	34455940	9280	9280	9280	9280	0
132	20240510	175900	34455940	9280	9280	9280	9280	0
133	20240510	175800	34455940	9280	9280	9280	9280	0
134	20240510	175700	34455940	9280	9280	9280	9280	0
135	20240510	175600	34455940	9280	9280	9280	9280	0
136	20240510	175500	34455940	9280	9280	9280	9280	0
137	20240510	175400	34455940	9280	9280	9280	9280	0
138	20240510	175300	34455940	9280	9280	9280	9280	0
139	20240510	175200	34455940	9280	9280	9280	9280	0
140	20240510	175100	34455940	9280	9280	9280	9280	0
141	20240510	175000	34455940	9280	9280	9280	9280	0
142	20240510	174900	34455940	9280	9280	9280	9280	0
143	20240510	174800	34455940	9280	9280	9280	9280	0
144	20240510	174700	34455940	9280	9280	9280	9280	0
145	20240510	174600	34455940	9280	9280	9280	9280	0
146	20240510	174500	34455940	9280	9280	9280	9280	0
147	20240510	174400	34455940	9280	9280	9280	9280	0
148	20240510	174300	34455940	9280	9280	9280	9280	0
149	20240510	174200	34455940	9280	9280	9280	9280	0
150	20240510	174100	34455940	9280	9280	9280	9280	0
151	20240510	174000	34455940	9280	9280	9280	9280	0
152	20240510	173900	34455940	9280	9280	9280	9280	6
153	20240510	173800	34455940	9280	9280	9280	9280	0
154	20240510	173700	34455940	9280	9280	9280	9280	0
155	20240510	173600	34455940	9280	9280	9280	9280	0
156	20240510	173500	34455940	9280	9280	9280	9280	0
157	20240510	173400	34455940	9280	9280	9280	9280	0
158	20240510	173300	34455940	9280	9280	9280	9280	0
159	20240510	173200	34455940	9280	9280	9280	9280	0
160	20240510	173100	34455940	9280	9280	9280	9280	0
161	20240510	173000	34455940	9280	9280	9280	9280	0
162	20240510	172900	34455940	9280	9280	9280	9280	0
163	20240510	172800	34455940	9280	9280	9280	9280	0
164	20240510	172700	34455940	9280	9280	9280	9280	0
165	20240510	172600	34455940	9280	9280	9280	9280	0
166	20240510	172500	34455940	9280	9280	9280	9280	0
167	20240510	172400	34455940	9280	9280	9280	9280	0
168	20240510	172300	34455940	9280	9280	9280	9280	0
169	20240510	172200	34455940	9280	9280	9280	9280	0
170	20240510	172100	34455940	9280	9280	9280	9280	0
171	20240510	172000	34455940	9280	9280	9280	9280	0
172	20240510	171900	34455940	9280	9280	9280	9280	0
173	20240510	171800	34455940	9280	9280	9280	9280	0
174	20240510	171700	34455940	9280	9280	9280	9280	0
175	20240510	171600	34455940	9280	9280	9280	9280	0
176	20240510	171500	34455940	9280	9280	9280	9280	0
177	20240510	171400	34455940	9280	9280	9280	9280	0
178	20240510	171300	34455940	9280	9280	9280	9280	0
179	20240510	171200	34455940	9280	9280	9280	9280	0
180	20240510	171100	34455940	9280	9280	9280	9280	0
181	20240510	171000	34455940	9280	9280	9280	9280	0
182	20240510	170900	34455940	9280	9280	9280	9280	6
183	20240510	170800	34455940	9280	9280	9280	9280	0
184	20240510	170700	34455940	9280	9280	9280	9280	0
185	20240510	170600	34455940	9280	9280	9280	9280	0
186	20240510	170500	34455940	9280	9280	9280	9280	0
187	20240510	170400	34455940	9280	9280	9280	9280	0
188	20240510	170300	34455940	9280	9280	9280	9280	0
189	20240510	170200	34455940	9280	9280	9280	9280	0
190	20240510	170100	34455940	9280	9280	9280	9280	0
191	20240510	170000	34455940	9280	9280	9280	9280	0
192	20240510	165900	34455940	9280	9280	9280	9280	0
193	20240510	165800	34455940	9280	9280	9280	9280	0
194	20240510	165700	34455940	9280	9280	9280	9280	0
195	20240510	165600	34455940	9280	9280	9280	9280	0
196	20240510	165500	34455940	9280	9280	9280	9280	0
197	20240510	165400	34455940	9280	9280	9280	9280	0
198	20240510	165300	34455940	9280	9280	9280	9280	0
199	20240510	165200	34455940	9280	9280	9280	9280	0
200	20240510	165100	34455940	9280	9280	9280	9280	0
201	20240510	165000	34455940	9280	9280	9280	9280	0
202	20240510	164900	34455940	9280	9280	9280	9280	0
203	20240510	164800	34455940	9280	9280	9280	9280	0
204	20240510	164700	34455940	9280	9280	9280	9280	0
205	20240510	164600	34455940	9280	9280	9280	9280	0
206	20240510	164500	34455940	9280	9280	9280	9280	0
207	20240510	164400	34455940	9280	9280	9280	9280	0
208	20240510	164300	34455940	9280	9280	9280	9280	0
209	20240510	164200	34455940	9280	9280	9280	9280	0
210	20240510	164100	34455940	9280	9280	9280	9280	0
211	20240510	164000	34455940	9280	9280	9280	9280	0
212	20240510	163900	34455940	9280	9280	9280	9280	6
213	20240510	163800	34455940	9280	9280	9280	9280	0
214	20240510	163700	34455940	9280	9280	9280	9280	0
215	20240510	163600	34455940	9280	9280	9280	9280	0
216	20240510	163500	34455940	9280	9280	9280	9280	0
217	20240510	163400	34455940	9280	9280	9280	9280	0
218	20240510	163300	34455940	9280	9280	9280	9280	0
219	20240510	163200	34455940	9280	9280	9280	9280	0
220	20240510	163100	34455940	9280	9280	9280	9280	0
221	20240510	163000	34455940	9280	9280	9280	9280	0
222	20240510	162900	34455940	9280	9280	9280	9280	0
223	20240510	162800	34455940	9280	9280	9280	9280	0
224	20240510	162700	34455940	9280	9280	9280	9280	0
225	20240510	162600	34455940	9280	9280	9280	9280	0
226	20240510	162500	34455940	9280	9280	9280	9280	0
227	20240510	162400	34455940	9280	9280	9280	9280	0
228	20240510	162300	34455940	9280	9280	9280	9280	0
229	20240510	162200	34455940	9280	9280	9280	9280	0
230	20240510	162100	34455940	9280	9280	9280	9280	0
231	20240510	162000	34455940	9280	9280	9280	9280	0
232	20240510	161900	34455940	9280	9280	9280	9280	0
233	20240510	161800	34455940	9280	9280	9280	9280	0
234	20240510	161700	34455940	9280	9280	9280	9280	0
235	20240510	161600	34455940	9280	9280	9280	9280	0
236	20240510	161500	34455940	9280	9280	9280	9280	0
237	20240510	161400	34455940	9280	9280	9280	9280	0
238	20240510	161300	34455940	9280	9280	9280	9280	0
239	20240510	161200	34455940	9280	9280	9280	9280	0
240	20240510	161100	34455940	9280	9280	9280	9280	0
241	20240510	161000	34455940	9280	9280	9280	9280	0
242	20240510	160900	34455940	9280	9280	9280	9280	6
243	20240510	160800	34455940	9280	9280	9280	9280	0
244	20240510	160700	34455940	9280	9280	9280	9280	0
245	20240510	160600	34455940	9280	9280	9280	9280	0
246	20240510	160500	34455940	9280	9280	9280	9280	0
247	20240510	160400	34455940	9280	9280	9280	9280	0
248	20240510	160300	34455940	9280	9280	9280	9280	0
249	20240510	160200	34455940	9280	9280	9280	9280	0
250	20240510	160100	34455940	9280	9280	9280	9280	0
251	20240510	160000	34455940	9280	9280	9280	9280	0
252	20240510	155900	34455940	9280	9280	9280	9280	0
253	20240510	155800	34455940	9280	9280	9280	9280	0
254	20240510	155700	34455940	9280	9280	9280	9280	0
255	20240510	155600	34455940	9280	9280	9280	9280	0
256	20240510	155500	34455940	9280	9280	9280	9280	0
257	20240510	155400	34455940	9280	9280	9280	9280	0
258	20240510	155300	34455940	9280	9280	9280	9280	0
259	20240510	155200	34455940	9280	9280	9280	9280	0
260	20240510	155100	34455940	9280	9280	9280	9280	0
261	20240510	155000	34455940	9280	9280	9280	9280	0
262	20240510	154900	34455940	9280	9280	9280	9280	0
263	20240510	154800	34455940	9280	9280	9280	9280	0
264	20240510	154700	34455940	9280	9280	9280	9280	0
265	20240510	154600	34455940	9280	9280	9280	9280	0
266	20240510	154500	34455940	9280	9280	9280	9280	0
267	20240510	154400	34455940	9280	9280	9280	9280	0
268	20240510	154300	34455940	9280	9280	9280	9280	0
269	20240510	154200	34455940	9280	9280	9280	9280	0
270	20240510	154100	34455940	9280	9280	9280	9280	0
271	20240510	154000	34455940	9280	9280	9280	9280	0
272	20240510	153900	34455940	9280	9280	9280	9280	6
273	20240510	153800	34455940	9280	9280	9280	9280	0
274	20240510	153700	34455940	9280	9280	9280	9280	0
275	20240510	153600	34455940	9280	9280	9280	9280	0
276	20240510	153500	34455940	9280	9280	9280	9280	0
277	20240510	153400	34455940	9280	9280	9280	9280	0
278	20240510	153300	34455940	9280	9280	9280	9280	0
279	20240510	153200	34455940	9280	9280	9280	9280	0
280	20240510	153100	34455940	9280	9280	9280	9280	0
281	20240510	153000	34455940	9280	9280	9280	9280	6
282	20240510	152900	34400260	9270	9270	9270	9270	0
283	20240510	152800	34400260	9270	9270	9270	9270	0
284	20240510	152700	34400260	9270	9270	9270	9270	0
285	20240510	152600	34400260	9270	9270	9270	9270	0
286	20240510	152500	34400260	9270	9270	9270	9270	0
287	20240510	152400	34400260	9270	9270	9270	9270	0
288	20240510	152300	34400260	9270	9270	9270	9270	0
289	20240510	152200	34400260	9270	9270	9270	9270	0
290	20240510	152100	34400260	9270	9270	9270	9270	0
291	20240510	152000	34400260	9270	9270	9270	9270	0
292	20240510	151900	34400260	9270	9250	9270	9250	3
293	20240510	151800	34372490	9250	9250	9250	9250	0
294	20240510	151700	34372490	9250	9250	9250	9250	0
295	20240510	151600	34372490	9250	9250	9250	9250	0
296	20240510	151500	34372490	9250	9250	9250	9250	0
297	20240510	151400	34372490	9250	9250	9250	9250	0
298	20240510	151300	34372490	9250	9250	9250	9250	0
299	20240510	151200	34372490	9250	9250	9250	9250	2
300	20240510	151100	34353990	9280	9280	9280	9280	0
301	20240510	151000	34353990	9280	9280	9280	9280	0
302	20240510	150900	34353990	9280	9280	9280	9280	0
303	20240510	150800	34353990	9280	9280	9280	9280	0
304	20240510	150700	34353990	9280	9280	9280	9280	0
305	20240510	150600	34353990	9280	9280	9280	9280	0
306	20240510	150500	34353990	9280	9280	9280	9280	0
307	20240510	150400	34353990	9280	9280	9280	9280	0
308	20240510	150300	34353990	9280	9280	9280	9280	0
309	20240510	150200	34353990	9280	9280	9280	9280	0
310	20240510	150100	34353990	9280	9270	9280	9270	50
311	20240510	150000	33890470	9250	9250	9250	9250	6
312	20240510	145900	33834970	9250	9250	9250	9250	0
313	20240510	145800	33834970	9250	9250	9250	9250	0
314	20240510	145700	33834970	9250	9250	9250	9250	0
315	20240510	145600	33834970	9250	9250	9250	9250	0
316	20240510	145500	33834970	9250	9250	9250	9250	0
317	20240510	145400	33834970	9250	9250	9250	9250	0
318	20240510	145300	33834970	9250	9250	9250	9250	0
319	20240510	145200	33834970	9250	9250	9250	9250	0
320	20240510	145100	33834970	9250	9250	9250	9250	0
321	20240510	145000	33834970	9250	9250	9250	9250	0
322	20240510	144900	33834970	9250	9250	9250	9250	0
323	20240510	144800	33834970	9250	9250	9250	9250	0
324	20240510	144700	33834970	9250	9250	9250	9250	0
325	20240510	144600	33834970	9250	9250	9250	9250	0
326	20240510	144500	33834970	9250	9250	9250	9250	0
327	20240510	144400	33834970	9250	9250	9250	9250	0
328	20240510	144300	33834970	9250	9250	9250	9250	0
329	20240510	144200	33834970	9250	9250	9250	9250	0
330	20240510	144100	33834970	9250	9250	9250	9250	0
331	20240510	144000	33834970	9250	9250	9250	9250	0
332	20240510	143900	33834970	9250	9250	9250	9250	0
333	20240510	143800	33834970	9250	9250	9250	9250	10
334	20240510	143700	33742470	9270	9270	9270	9270	0
335	20240510	143600	33742470	9270	9270	9270	9270	0
336	20240510	143500	33742470	9270	9270	9270	9270	0
337	20240510	143400	33742470	9270	9270	9270	9270	0
338	20240510	143300	33742470	9270	9270	9270	9270	0
339	20240510	143200	33742470	9270	9270	9270	9270	0
340	20240510	143100	33742470	9270	9270	9270	9270	0
341	20240510	143000	33742470	9270	9270	9270	9270	0
342	20240510	142900	33742470	9270	9270	9270	9270	0
343	20240510	142800	33742470	9270	9270	9270	9270	0
344	20240510	142700	33742470	9270	9270	9270	9270	0
345	20240510	142600	33742470	9270	9270	9270	9270	0
346	20240510	142500	33742470	9270	9270	9270	9270	0
347	20240510	142400	33742470	9270	9270	9270	9270	0
348	20240510	142300	33742470	9270	9270	9270	9270	0
349	20240510	142200	33742470	9270	9270	9270	9270	0
350	20240510	142100	33742470	9270	9270	9270	9270	0
351	20240510	142000	33742470	9270	9270	9270	9270	0
352	20240510	141900	33742470	9270	9270	9270	9270	0
353	20240510	141800	33742470	9270	9270	9270	9270	0
354	20240510	141700	33742470	9270	9270	9270	9270	0
355	20240510	141600	33742470	9270	9270	9270	9270	0
356	20240510	141500	33742470	9270	9270	9270	9270	0
357	20240510	141400	33742470	9270	9270	9270	9270	0
358	20240510	141300	33742470	9270	9270	9270	9270	0
359	20240510	141200	33742470	9270	9270	9270	9270	0
360	20240510	141100	33742470	9270	9270	9270	9270	0
361	20240510	141000	33742470	9270	9270	9270	9270	0
362	20240510	140900	33742470	9270	9270	9270	9270	0
363	20240510	140800	33742470	9270	9270	9270	9270	0
364	20240510	140700	33742470	9270	9270	9270	9270	0
365	20240510	140600	33742470	9270	9270	9270	9270	0
366	20240510	140500	33742470	9270	9270	9270	9270	0
367	20240510	140400	33742470	9270	9270	9270	9270	0
368	20240510	140300	33742470	9270	9270	9270	9270	0
369	20240510	140200	33742470	9270	9270	9270	9270	0
370	20240510	140100	33742470	9270	9270	9270	9270	0
371	20240510	140000	33742470	9270	9270	9270	9270	0
372	20240510	135900	33742470	9270	9270	9270	9270	0
373	20240510	135800	33742470	9270	9270	9270	9270	0
374	20240510	135700	33742470	9270	9270	9270	9270	0
375	20240510	135600	33742470	9270	9270	9270	9270	0
376	20240510	135500	33742470	9270	9270	9270	9270	0
377	20240510	135400	33742470	9270	9270	9270	9270	0
378	20240510	135300	33742470	9270	9270	9270	9270	0
379	20240510	135200	33742470	9270	9270	9270	9270	10
380	20240510	135100	33649770	9270	9270	9270	9270	0
381	20240510	135000	33649770	9270	9270	9270	9270	0
382	20240510	134900	33649770	9270	9270	9270	9270	0
383	20240510	134800	33649770	9270	9270	9270	9270	0
384	20240510	134700	33649770	9270	9270	9270	9270	0
385	20240510	134600	33649770	9270	9270	9270	9270	0
386	20240510	134500	33649770	9270	9270	9270	9270	0
387	20240510	134400	33649770	9270	9270	9270	9270	0
388	20240510	134300	33649770	9270	9270	9270	9270	0
389	20240510	134200	33649770	9270	9270	9270	9270	0
390	20240510	134100	33649770	9270	9270	9270	9270	0
391	20240510	134000	33649770	9270	9270	9270	9270	0
392	20240510	133900	33649770	9270	9270	9270	9270	0
393	20240510	133800	33649770	9270	9270	9270	9270	0
394	20240510	133700	33649770	9270	9270	9270	9270	0
395	20240510	133600	33649770	9270	9270	9270	9270	0
396	20240510	133500	33649770	9270	9270	9270	9270	0
397	20240510	133400	33649770	9270	9270	9270	9270	0
398	20240510	133300	33649770	9270	9270	9270	9270	0
399	20240510	133200	33649770	9270	9270	9270	9270	0
400	20240510	133100	33649770	9270	9250	9270	9250	250
401	20240510	133000	31335500	9240	9240	9240	9240	0
402	20240510	132900	31335500	9240	9240	9240	9240	0
403	20240510	132800	31335500	9240	9240	9240	9240	0
404	20240510	132700	31335500	9240	9240	9240	9240	0
405	20240510	132600	31335500	9240	9240	9240	9240	9
406	20240510	132500	31252340	9240	9240	9240	9240	0
407	20240510	132400	31252340	9240	9240	9240	9240	0
408	20240510	132300	31252340	9240	9240	9240	9240	0
409	20240510	132200	31252340	9240	9240	9240	9240	0
410	20240510	132100	31252340	9240	9240	9240	9240	0
411	20240510	132000	31252340	9240	9240	9240	9240	140
412	20240510	131900	29958740	9250	9250	9250	9250	0
413	20240510	131800	29958740	9250	9250	9250	9250	0
414	20240510	131700	29958740	9250	9250	9250	9250	0
415	20240510	131600	29958740	9250	9250	9250	9250	0
416	20240510	131500	29958740	9250	9250	9250	9250	0
417	20240510	131400	29958740	9250	9250	9250	9250	0
418	20240510	131300	29958740	9250	9250	9250	9250	91
419	20240510	131200	29116990	9250	9250	9250	9250	0
420	20240510	131100	29116990	9250	9250	9250	9250	2
421	20240510	131000	29098490	9250	9250	9250	9250	0
422	20240510	130900	29098490	9250	9250	9250	9250	0
423	20240510	130800	29098490	9250	9250	9250	9250	0
424	20240510	130700	29098490	9250	9250	9250	9250	0
425	20240510	130600	29098490	9250	9250	9250	9250	0
426	20240510	130500	29098490	9250	9250	9250	9250	0
427	20240510	130400	29098490	9250	9250	9250	9250	0
428	20240510	130300	29098490	9250	9250	9250	9250	0
429	20240510	130200	29098490	9250	9250	9250	9250	0
430	20240510	130100	29098490	9250	9250	9250	9250	0
431	20240510	130000	29098490	9250	9250	9250	9250	0
432	20240510	125900	29098490	9250	9250	9250	9250	0
433	20240510	125800	29098490	9250	9250	9250	9250	0
434	20240510	125700	29098490	9250	9250	9250	9250	0
435	20240510	125600	29098490	9250	9250	9250	9250	0
436	20240510	125500	29098490	9250	9250	9250	9250	0
437	20240510	125400	29098490	9250	9250	9250	9250	0
438	20240510	125300	29098490	9250	9250	9250	9250	0
439	20240510	125200	29098490	9250	9250	9250	9250	0
440	20240510	125100	29098490	9250	9250	9250	9250	102
441	20240510	125000	28154990	9250	9250	9250	9250	0
442	20240510	124900	28154990	9250	9250	9250	9250	0
443	20240510	124800	28154990	9250	9250	9250	9250	0
444	20240510	124700	28154990	9250	9250	9250	9250	90
445	20240510	124600	27322490	9240	9240	9240	9240	0
446	20240510	124500	27322490	9240	9240	9240	9240	29
447	20240510	124400	27054530	9230	9230	9230	9230	0
448	20240510	124300	27054530	9230	9230	9230	9230	0
449	20240510	124200	27054530	9230	9230	9230	9230	0
450	20240510	124100	27054530	9230	9230	9230	9230	0
451	20240510	124000	27054530	9230	9230	9230	9230	0
452	20240510	123900	27054530	9230	9230	9230	9230	0
453	20240510	123800	27054530	9230	9230	9230	9230	0
454	20240510	123700	27054530	9230	9230	9230	9230	0
455	20240510	123600	27054530	9230	9230	9230	9230	0
456	20240510	123500	27054530	9230	9230	9230	9230	0
457	20240510	123400	27054530	9230	9230	9230	9230	0
458	20240510	123300	27054530	9230	9230	9230	9230	0
459	20240510	123200	27054530	9230	9230	9230	9230	0
460	20240510	123100	27054530	9230	9230	9230	9230	0
461	20240510	123000	27054530	9230	9230	9230	9230	0
462	20240510	122900	27054530	9230	9230	9230	9230	0
463	20240510	122800	27054530	9230	9230	9230	9230	0
464	20240510	122700	27054530	9230	9230	9230	9230	0
465	20240510	122600	27054530	9230	9230	9230	9230	0
466	20240510	122500	27054530	9230	9230	9230	9230	0
467	20240510	122400	27054530	9230	9230	9230	9230	0
468	20240510	122300	27054530	9230	9230	9230	9230	0
469	20240510	122200	27054530	9230	9230	9230	9230	0
470	20240510	122100	27054530	9230	9230	9230	9230	0
471	20240510	122000	27054530	9230	9230	9230	9230	0
472	20240510	121900	27054530	9230	9230	9230	9230	0
473	20240510	121800	27054530	9230	9230	9230	9230	0
474	20240510	121700	27054530	9230	9230	9230	9230	0
475	20240510	121600	27054530	9230	9230	9230	9230	0
476	20240510	121500	27054530	9230	9230	9230	9230	0
477	20240510	121400	27054530	9230	9230	9230	9230	0
478	20240510	121300	27054530	9230	9230	9230	9230	0
479	20240510	121200	27054530	9230	9230	9230	9230	0
480	20240510	121100	27054530	9230	9230	9230	9230	0
481	20240510	121000	27054530	9230	9230	9230	9230	9
482	20240510	120900	26971460	9240	9240	9240	9240	0
483	20240510	120800	26971460	9240	9240	9240	9240	0
484	20240510	120700	26971460	9240	9240	9240	9240	5
485	20240510	120600	26925260	9240	9240	9240	9240	0
486	20240510	120500	26925260	9240	9240	9240	9240	0
487	20240510	120400	26925260	9240	9240	9240	9240	0
488	20240510	120300	26925260	9240	9240	9240	9240	0
489	20240510	120200	26925260	9240	9240	9240	9240	0
490	20240510	120100	26925260	9240	9240	9240	9240	0
491	20240510	120000	26925260	9240	9240	9240	9240	0
492	20240510	115900	26925260	9240	9240	9240	9240	0
493	20240510	115800	26925260	9240	9240	9240	9240	0
494	20240510	115700	26925260	9240	9240	9240	9240	0
495	20240510	115600	26925260	9240	9240	9240	9240	1000
496	20240510	115500	17685260	9240	9240	9240	9240	520
497	20240510	115400	12880460	9250	9250	9250	9250	0
498	20240510	115300	12880460	9250	9250	9250	9250	0
499	20240510	115200	12880460	9250	9250	9250	9250	0
500	20240510	115100	12880460	9250	9250	9250	9250	0
501	20240510	115000	12880460	9250	9250	9250	9250	0
502	20240510	114900	12880460	9250	9250	9250	9250	0
503	20240510	114800	12880460	9250	9250	9250	9250	0
504	20240510	114700	12880460	9250	9250	9250	9250	0
505	20240510	114600	12880460	9250	9250	9250	9250	0
506	20240510	114500	12880460	9250	9250	9250	9250	0
507	20240510	114400	12880460	9250	9250	9250	9250	0
508	20240510	114300	12880460	9250	9250	9250	9250	0
509	20240510	114200	12880460	9250	9250	9250	9250	0
510	20240510	114100	12880460	9250	9250	9250	9250	0
511	20240510	114000	12880460	9250	9250	9250	9250	0
512	20240510	113900	12880460	9250	9250	9250	9250	0
513	20240510	113800	12880460	9250	9250	9250	9250	0
514	20240510	113700	12880460	9250	9250	9250	9250	0
515	20240510	113600	12880460	9250	9250	9250	9250	0
516	20240510	113500	12880460	9250	9250	9250	9250	0
517	20240510	113400	12880460	9250	9250	9250	9250	0
518	20240510	113300	12880460	9250	9250	9250	9250	0
519	20240510	113200	12880460	9250	9250	9250	9250	0
520	20240510	113100	12880460	9250	9250	9250	9250	0
521	20240510	113000	12880460	9250	9250	9250	9250	0
522	20240510	112900	12880460	9250	9250	9250	9250	0
523	20240510	112800	12880460	9250	9250	9250	9250	0
524	20240510	112700	12880460	9250	9250	9250	9250	0
525	20240510	112600	12880460	9250	9250	9250	9250	0
526	20240510	112500	12880460	9250	9250	9250	9250	0
527	20240510	112400	12880460	9250	9250	9250	9250	0
528	20240510	112300	12880460	9250	9250	9250	9250	0
529	20240510	112200	12880460	9250	9250	9250	9250	0
530	20240510	112100	12880460	9250	9250	9250	9250	0
531	20240510	112000	12880460	9250	9250	9250	9250	0
532	20240510	111900	12880460	9250	9250	9250	9250	5
533	20240510	111800	12834210	9250	9250	9250	9250	0
534	20240510	111700	12834210	9250	9250	9250	9250	0
535	20240510	111600	12834210	9250	9250	9250	9250	0
536	20240510	111500	12834210	9250	9250	9250	9250	10
537	20240510	111400	12741710	9250	9250	9250	9250	0
538	20240510	111300	12741710	9250	9250	9250	9250	0
539	20240510	111200	12741710	9250	9250	9250	9250	0
540	20240510	111100	12741710	9250	9250	9250	9250	0
541	20240510	111000	12741710	9250	9250	9250	9250	44
542	20240510	110900	12334710	9250	9250	9250	9250	216
543	20240510	110800	10336710	9250	9250	9250	9250	0
544	20240510	110700	10336710	9250	9250	9250	9250	0
545	20240510	110600	10336710	9250	9250	9250	9250	0
546	20240510	110500	10336710	9250	9250	9250	9250	0
547	20240510	110400	10336710	9250	9250	9250	9250	0
548	20240510	110300	10336710	9250	9250	9250	9250	0
549	20240510	110200	10336710	9250	9250	9250	9250	0
550	20240510	110100	10336710	9250	9250	9250	9250	0
551	20240510	110000	10336710	9250	9250	9250	9250	0
552	20240510	105900	10336710	9250	9250	9250	9250	0
553	20240510	105800	10336710	9250	9250	9250	9250	0
554	20240510	105700	10336710	9250	9250	9250	9250	0
555	20240510	105600	10336710	9250	9250	9250	9250	0
556	20240510	105500	10336710	9250	9250	9250	9250	0
557	20240510	105400	10336710	9250	9250	9250	9250	0
558	20240510	105300	10336710	9250	9250	9250	9250	0
559	20240510	105200	10336710	9250	9250	9250	9250	0
560	20240510	105100	10336710	9250	9250	9250	9250	0
561	20240510	105000	10336710	9250	9250	9250	9250	0
562	20240510	104900	10336710	9250	9250	9250	9250	0
563	20240510	104800	10336710	9250	9250	9250	9250	0
564	20240510	104700	10336710	9250	9250	9250	9250	0
565	20240510	104600	10336710	9250	9250	9250	9250	0
566	20240510	104500	10336710	9250	9250	9250	9250	0
567	20240510	104400	10336710	9250	9250	9250	9250	0
568	20240510	104300	10336710	9250	9250	9250	9250	0
569	20240510	104200	10336710	9250	9250	9250	9250	0
570	20240510	104100	10336710	9250	9250	9250	9250	0
571	20240510	104000	10336710	9250	9250	9250	9250	0
572	20240510	103900	10336710	9250	9250	9250	9250	0
573	20240510	103800	10336710	9250	9250	9250	9250	0
574	20240510	103700	10336710	9250	9250	9250	9250	1
575	20240510	103600	10327460	9290	9290	9290	9290	0
576	20240510	103500	10327460	9290	9290	9290	9290	0
577	20240510	103400	10327460	9290	9290	9290	9290	0
578	20240510	103300	10327460	9290	9290	9290	9290	0
579	20240510	103200	10327460	9290	9290	9290	9290	0
580	20240510	103100	10327460	9290	9290	9290	9290	0
581	20240510	103000	10327460	9290	9290	9290	9290	0
582	20240510	102900	10327460	9290	9290	9290	9290	0
583	20240510	102800	10327460	9290	9290	9290	9290	0
584	20240510	102700	10327460	9290	9290	9290	9290	0
585	20240510	102600	10327460	9290	9290	9290	9290	0
586	20240510	102500	10327460	9290	9290	9290	9290	0
587	20240510	102400	10327460	9290	9290	9290	9290	0
588	20240510	102300	10327460	9290	9290	9290	9290	0
589	20240510	102200	10327460	9290	9290	9290	9290	0
590	20240510	102100	10327460	9290	9290	9290	9290	0
591	20240510	102000	10327460	9290	9290	9290	9290	0
592	20240510	101900	10327460	9290	9290	9290	9290	0
593	20240510	101800	10327460	9290	9290	9290	9290	0
594	20240510	101700	10327460	9290	9280	9290	9280	50
595	20240510	101600	9863150	9280	9280	9280	9280	0
596	20240510	101500	9863150	9280	9280	9280	9280	0
597	20240510	101400	9863150	9280	9280	9280	9280	0
598	20240510	101300	9863150	9280	9280	9280	9280	0
599	20240510	101200	9863150	9280	9280	9280	9280	0
600	20240510	101100	9863150	9280	9280	9280	9280	0
601	20240510	101000	9863150	9280	9280	9280	9280	0
602	20240510	100900	9863150	9280	9280	9280	9280	0
603	20240510	100800	9863150	9280	9280	9280	9280	0
604	20240510	100700	9863150	9280	9280	9280	9280	0
605	20240510	100600	9863150	9280	9280	9280	9280	0
606	20240510	100500	9863150	9280	9280	9280	9280	0
607	20240510	100400	9863150	9280	9280	9280	9280	0
608	20240510	100300	9863150	9280	9280	9280	9280	0
609	20240510	100200	9863150	9280	9280	9280	9280	0
610	20240510	100100	9863150	9280	9280	9280	9280	0
611	20240510	100000	9863150	9280	9280	9280	9280	0
612	20240510	095900	9863150	9280	9280	9280	9280	0
613	20240510	095800	9863150	9280	9280	9280	9280	0
614	20240510	095700	9863150	9280	9280	9280	9280	1
615	20240510	095600	9853870	9250	9250	9250	9250	1
616	20240510	095500	9844620	9240	9240	9240	9240	0
617	20240510	095400	9844620	9240	9240	9240	9240	0
618	20240510	095300	9844620	9240	9240	9240	9240	0
619	20240510	095200	9844620	9240	9240	9240	9240	0
620	20240510	095100	9844620	9240	9240	9240	9240	0
621	20240510	095000	9844620	9240	9240	9240	9240	0
622	20240510	094900	9844620	9240	9240	9240	9240	0
623	20240510	094800	9844620	9240	9240	9240	9240	0
624	20240510	094700	9844620	9240	9240	9240	9240	0
625	20240510	094600	9844620	9240	9240	9240	9240	0
626	20240510	094500	9844620	9240	9240	9240	9240	0
627	20240510	094400	9844620	9240	9240	9240	9240	0
628	20240510	094300	9844620	9240	9240	9240	9240	0
629	20240510	094200	9844620	9240	9240	9240	9240	0
630	20240510	094100	9844620	9240	9240	9240	9240	681
631	20240510	094000	3552180	9240	9240	9240	9240	0
632	20240510	093900	3552180	9240	9240	9240	9240	1
633	20240510	093800	3542940	9240	9240	9240	9240	0
634	20240510	093700	3542940	9240	9240	9240	9240	0
635	20240510	093600	3542940	9240	9240	9240	9240	0
636	20240510	093500	3542940	9240	9240	9240	9240	0
637	20240510	093400	3542940	9240	9240	9240	9240	0
638	20240510	093300	3542940	9240	9240	9240	9240	10
639	20240510	093200	3450540	9240	9240	9240	9240	0
640	20240510	093100	3450540	9240	9240	9240	9240	0
641	20240510	093000	3450540	9240	9240	9240	9240	0
642	20240510	092900	3450540	9240	9240	9240	9240	0
643	20240510	092800	3450540	9240	9240	9240	9240	0
644	20240510	092700	3450540	9240	9240	9240	9240	96
645	20240510	092600	2563500	9240	9240	9240	9240	1
646	20240510	092500	2554260	9240	9250	9250	9240	117
647	20240510	092400	1472080	9250	9250	9250	9250	0
648	20240510	092300	1472080	9250	9250	9250	9250	0
649	20240510	092200	1472080	9250	9250	9250	9250	0
650	20240510	092100	1472080	9250	9250	9250	9250	0
651	20240510	092000	1472080	9250	9250	9250	9250	0
652	20240510	091900	1472080	9250	9250	9250	9250	0
653	20240510	091800	1472080	9250	9250	9250	9250	0
654	20240510	091700	1472080	9250	9250	9250	9250	0
655	20240510	091600	1472080	9250	9250	9250	9250	0
656	20240510	091500	1472080	9250	9250	9250	9250	0
657	20240510	091400	1472080	9250	9250	9250	9250	0
658	20240510	091300	1472080	9250	9250	9250	9250	0
659	20240510	091200	1472080	9250	9250	9250	9250	31
660	20240510	091100	1185330	9260	9260	9260	9260	1
661	20240510	091000	1176070	9310	9310	9310	9310	0
662	20240510	090900	1176070	9310	9310	9310	9310	0
663	20240510	090800	1176070	9310	9310	9310	9310	0
664	20240510	090700	1176070	9310	9310	9310	9310	0
665	20240510	090600	1176070	9310	9310	9310	9310	0
666	20240510	090500	1176070	9310	9310	9310	9310	0
667	20240510	090400	1176070	9310	9310	9310	9310	0
668	20240510	090300	1176070	9310	9310	9310	9310	0
669	20240510	090200	1176070	9310	9310	9310	9310	0
670	20240510	090100	1176070	9310	9260	9310	9260	127
671	20240510	090000	0	9260	9260	9260	9260	0