KissMeData/442900/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	212900	151689670	9680	9680	9680	9680	3
3	20240510	212800	151689670	9680	9680	9680	9680	0
4	20240510	212700	151689670	9680	9680	9680	9680	0
5	20240510	212600	151689670	9680	9680	9680	9680	0
6	20240510	212500	151689670	9680	9680	9680	9680	0
7	20240510	212400	151689670	9680	9680	9680	9680	0
8	20240510	212300	151689670	9680	9680	9680	9680	0
9	20240510	212200	151689670	9680	9680	9680	9680	0
10	20240510	212100	151689670	9680	9680	9680	9680	0
11	20240510	212000	151689670	9680	9680	9680	9680	0
12	20240510	211900	151689670	9680	9680	9680	9680	0
13	20240510	211800	151689670	9680	9680	9680	9680	0
14	20240510	211700	151689670	9680	9680	9680	9680	0
15	20240510	211600	151689670	9680	9680	9680	9680	0
16	20240510	211500	151689670	9680	9680	9680	9680	0
17	20240510	211400	151689670	9680	9680	9680	9680	0
18	20240510	211300	151689670	9680	9680	9680	9680	0
19	20240510	211200	151689670	9680	9680	9680	9680	0
20	20240510	211100	151689670	9680	9680	9680	9680	0
21	20240510	211000	151689670	9680	9680	9680	9680	0
22	20240510	210900	151689670	9680	9680	9680	9680	0
23	20240510	210800	151689670	9680	9680	9680	9680	0
24	20240510	210700	151689670	9680	9680	9680	9680	0
25	20240510	210600	151689670	9680	9680	9680	9680	0
26	20240510	210500	151689670	9680	9680	9680	9680	0
27	20240510	210400	151689670	9680	9680	9680	9680	0
28	20240510	210300	151689670	9680	9680	9680	9680	0
29	20240510	210200	151689670	9680	9680	9680	9680	0
30	20240510	210100	151689670	9680	9680	9680	9680	0
31	20240510	210000	151689670	9680	9680	9680	9680	0
32	20240510	205900	151689670	9680	9680	9680	9680	3
33	20240510	205800	151689670	9680	9680	9680	9680	0
34	20240510	205700	151689670	9680	9680	9680	9680	0
35	20240510	205600	151689670	9680	9680	9680	9680	0
36	20240510	205500	151689670	9680	9680	9680	9680	0
37	20240510	205400	151689670	9680	9680	9680	9680	0
38	20240510	205300	151689670	9680	9680	9680	9680	0
39	20240510	205200	151689670	9680	9680	9680	9680	0
40	20240510	205100	151689670	9680	9680	9680	9680	0
41	20240510	205000	151689670	9680	9680	9680	9680	0
42	20240510	204900	151689670	9680	9680	9680	9680	0
43	20240510	204800	151689670	9680	9680	9680	9680	0
44	20240510	204700	151689670	9680	9680	9680	9680	0
45	20240510	204600	151689670	9680	9680	9680	9680	0
46	20240510	204500	151689670	9680	9680	9680	9680	0
47	20240510	204400	151689670	9680	9680	9680	9680	0
48	20240510	204300	151689670	9680	9680	9680	9680	0
49	20240510	204200	151689670	9680	9680	9680	9680	0
50	20240510	204100	151689670	9680	9680	9680	9680	0
51	20240510	204000	151689670	9680	9680	9680	9680	0
52	20240510	203900	151689670	9680	9680	9680	9680	0
53	20240510	203800	151689670	9680	9680	9680	9680	0
54	20240510	203700	151689670	9680	9680	9680	9680	0
55	20240510	203600	151689670	9680	9680	9680	9680	0
56	20240510	203500	151689670	9680	9680	9680	9680	0
57	20240510	203400	151689670	9680	9680	9680	9680	0
58	20240510	203300	151689670	9680	9680	9680	9680	0
59	20240510	203200	151689670	9680	9680	9680	9680	0
60	20240510	203100	151689670	9680	9680	9680	9680	0
61	20240510	203000	151689670	9680	9680	9680	9680	0
62	20240510	202900	151689670	9680	9680	9680	9680	3
63	20240510	202800	151689670	9680	9680	9680	9680	0
64	20240510	202700	151689670	9680	9680	9680	9680	0
65	20240510	202600	151689670	9680	9680	9680	9680	0
66	20240510	202500	151689670	9680	9680	9680	9680	0
67	20240510	202400	151689670	9680	9680	9680	9680	0
68	20240510	202300	151689670	9680	9680	9680	9680	0
69	20240510	202200	151689670	9680	9680	9680	9680	0
70	20240510	202100	151689670	9680	9680	9680	9680	0
71	20240510	202000	151689670	9680	9680	9680	9680	0
72	20240510	201900	151689670	9680	9680	9680	9680	0
73	20240510	201800	151689670	9680	9680	9680	9680	0
74	20240510	201700	151689670	9680	9680	9680	9680	0
75	20240510	201600	151689670	9680	9680	9680	9680	0
76	20240510	201500	151689670	9680	9680	9680	9680	0
77	20240510	201400	151689670	9680	9680	9680	9680	0
78	20240510	201300	151689670	9680	9680	9680	9680	0
79	20240510	201200	151689670	9680	9680	9680	9680	0
80	20240510	201100	151689670	9680	9680	9680	9680	0
81	20240510	201000	151689670	9680	9680	9680	9680	0
82	20240510	200900	151689670	9680	9680	9680	9680	0
83	20240510	200800	151689670	9680	9680	9680	9680	0
84	20240510	200700	151689670	9680	9680	9680	9680	0
85	20240510	200600	151689670	9680	9680	9680	9680	0
86	20240510	200500	151689670	9680	9680	9680	9680	0
87	20240510	200400	151689670	9680	9680	9680	9680	0
88	20240510	200300	151689670	9680	9680	9680	9680	0
89	20240510	200200	151689670	9680	9680	9680	9680	0
90	20240510	200100	151689670	9680	9680	9680	9680	0
91	20240510	200000	151689670	9680	9680	9680	9680	0
92	20240510	195900	151689670	9680	9680	9680	9680	3
93	20240510	195800	151689670	9680	9680	9680	9680	0
94	20240510	195700	151689670	9680	9680	9680	9680	0
95	20240510	195600	151689670	9680	9680	9680	9680	0
96	20240510	195500	151689670	9680	9680	9680	9680	0
97	20240510	195400	151689670	9680	9680	9680	9680	0
98	20240510	195300	151689670	9680	9680	9680	9680	0
99	20240510	195200	151689670	9680	9680	9680	9680	0
100	20240510	195100	151689670	9680	9680	9680	9680	0
101	20240510	195000	151689670	9680	9680	9680	9680	0
102	20240510	194900	151689670	9680	9680	9680	9680	0
103	20240510	194800	151689670	9680	9680	9680	9680	0
104	20240510	194700	151689670	9680	9680	9680	9680	0
105	20240510	194600	151689670	9680	9680	9680	9680	0
106	20240510	194500	151689670	9680	9680	9680	9680	0
107	20240510	194400	151689670	9680	9680	9680	9680	0
108	20240510	194300	151689670	9680	9680	9680	9680	0
109	20240510	194200	151689670	9680	9680	9680	9680	0
110	20240510	194100	151689670	9680	9680	9680	9680	0
111	20240510	194000	151689670	9680	9680	9680	9680	0
112	20240510	193900	151689670	9680	9680	9680	9680	0
113	20240510	193800	151689670	9680	9680	9680	9680	0
114	20240510	193700	151689670	9680	9680	9680	9680	0
115	20240510	193600	151689670	9680	9680	9680	9680	0
116	20240510	193500	151689670	9680	9680	9680	9680	0
117	20240510	193400	151689670	9680	9680	9680	9680	0
118	20240510	193300	151689670	9680	9680	9680	9680	0
119	20240510	193200	151689670	9680	9680	9680	9680	0
120	20240510	193100	151689670	9680	9680	9680	9680	0
121	20240510	193000	151689670	9680	9680	9680	9680	0
122	20240510	192900	151689670	9680	9680	9680	9680	3
123	20240510	192800	151689670	9680	9680	9680	9680	0
124	20240510	192700	151689670	9680	9680	9680	9680	0
125	20240510	192600	151689670	9680	9680	9680	9680	0
126	20240510	192500	151689670	9680	9680	9680	9680	0
127	20240510	192400	151689670	9680	9680	9680	9680	0
128	20240510	192300	151689670	9680	9680	9680	9680	0
129	20240510	192200	151689670	9680	9680	9680	9680	0
130	20240510	192100	151689670	9680	9680	9680	9680	0
131	20240510	192000	151689670	9680	9680	9680	9680	0
132	20240510	191900	151689670	9680	9680	9680	9680	0
133	20240510	191800	151689670	9680	9680	9680	9680	0
134	20240510	191700	151689670	9680	9680	9680	9680	0
135	20240510	191600	151689670	9680	9680	9680	9680	0
136	20240510	191500	151689670	9680	9680	9680	9680	0
137	20240510	191400	151689670	9680	9680	9680	9680	0
138	20240510	191300	151689670	9680	9680	9680	9680	0
139	20240510	191200	151689670	9680	9680	9680	9680	0
140	20240510	191100	151689670	9680	9680	9680	9680	0
141	20240510	191000	151689670	9680	9680	9680	9680	0
142	20240510	190900	151689670	9680	9680	9680	9680	0
143	20240510	190800	151689670	9680	9680	9680	9680	0
144	20240510	190700	151689670	9680	9680	9680	9680	0
145	20240510	190600	151689670	9680	9680	9680	9680	0
146	20240510	190500	151689670	9680	9680	9680	9680	0
147	20240510	190400	151689670	9680	9680	9680	9680	0
148	20240510	190300	151689670	9680	9680	9680	9680	0
149	20240510	190200	151689670	9680	9680	9680	9680	0
150	20240510	190100	151689670	9680	9680	9680	9680	0
151	20240510	190000	151689670	9680	9680	9680	9680	0
152	20240510	185900	151689670	9680	9680	9680	9680	3
153	20240510	185800	151689670	9680	9680	9680	9680	0
154	20240510	185700	151689670	9680	9680	9680	9680	0
155	20240510	185600	151689670	9680	9680	9680	9680	0
156	20240510	185500	151689670	9680	9680	9680	9680	0
157	20240510	185400	151689670	9680	9680	9680	9680	0
158	20240510	185300	151689670	9680	9680	9680	9680	0
159	20240510	185200	151689670	9680	9680	9680	9680	0
160	20240510	185100	151689670	9680	9680	9680	9680	0
161	20240510	185000	151689670	9680	9680	9680	9680	0
162	20240510	184900	151689670	9680	9680	9680	9680	0
163	20240510	184800	151689670	9680	9680	9680	9680	0
164	20240510	184700	151689670	9680	9680	9680	9680	0
165	20240510	184600	151689670	9680	9680	9680	9680	0
166	20240510	184500	151689670	9680	9680	9680	9680	0
167	20240510	184400	151689670	9680	9680	9680	9680	0
168	20240510	184300	151689670	9680	9680	9680	9680	0
169	20240510	184200	151689670	9680	9680	9680	9680	0
170	20240510	184100	151689670	9680	9680	9680	9680	0
171	20240510	184000	151689670	9680	9680	9680	9680	0
172	20240510	183900	151689670	9680	9680	9680	9680	0
173	20240510	183800	151689670	9680	9680	9680	9680	0
174	20240510	183700	151689670	9680	9680	9680	9680	0
175	20240510	183600	151689670	9680	9680	9680	9680	0
176	20240510	183500	151689670	9680	9680	9680	9680	0
177	20240510	183400	151689670	9680	9680	9680	9680	0
178	20240510	183300	151689670	9680	9680	9680	9680	0
179	20240510	183200	151689670	9680	9680	9680	9680	0
180	20240510	183100	151689670	9680	9680	9680	9680	0
181	20240510	183000	151689670	9680	9680	9680	9680	0
182	20240510	182900	151689670	9680	9680	9680	9680	3
183	20240510	182800	151689670	9680	9680	9680	9680	0
184	20240510	182700	151689670	9680	9680	9680	9680	0
185	20240510	182600	151689670	9680	9680	9680	9680	0
186	20240510	182500	151689670	9680	9680	9680	9680	0
187	20240510	182400	151689670	9680	9680	9680	9680	0
188	20240510	182300	151689670	9680	9680	9680	9680	0
189	20240510	182200	151689670	9680	9680	9680	9680	0
190	20240510	182100	151689670	9680	9680	9680	9680	0
191	20240510	182000	151689670	9680	9680	9680	9680	0
192	20240510	181900	151689670	9680	9680	9680	9680	0
193	20240510	181800	151689670	9680	9680	9680	9680	0
194	20240510	181700	151689670	9680	9680	9680	9680	0
195	20240510	181600	151689670	9680	9680	9680	9680	0
196	20240510	181500	151689670	9680	9680	9680	9680	0
197	20240510	181400	151689670	9680	9680	9680	9680	0
198	20240510	181300	151689670	9680	9680	9680	9680	0
199	20240510	181200	151689670	9680	9680	9680	9680	0
200	20240510	181100	151689670	9680	9680	9680	9680	0
201	20240510	181000	151689670	9680	9680	9680	9680	0
202	20240510	180900	151689670	9680	9680	9680	9680	0
203	20240510	180800	151689670	9680	9680	9680	9680	0
204	20240510	180700	151689670	9680	9680	9680	9680	0
205	20240510	180600	151689670	9680	9680	9680	9680	0
206	20240510	180500	151689670	9680	9680	9680	9680	0
207	20240510	180400	151689670	9680	9680	9680	9680	0
208	20240510	180300	151689670	9680	9680	9680	9680	0
209	20240510	180200	151689670	9680	9680	9680	9680	0
210	20240510	180100	151689670	9680	9680	9680	9680	0
211	20240510	180000	151689670	9680	9680	9680	9680	0
212	20240510	175900	151689670	9680	9680	9680	9680	3
213	20240510	175800	151689670	9680	9680	9680	9680	0
214	20240510	175700	151689670	9680	9680	9680	9680	0
215	20240510	175600	151689670	9680	9680	9680	9680	0
216	20240510	175500	151689670	9680	9680	9680	9680	0
217	20240510	175400	151689670	9680	9680	9680	9680	0
218	20240510	175300	151689670	9680	9680	9680	9680	0
219	20240510	175200	151689670	9680	9680	9680	9680	0
220	20240510	175100	151689670	9680	9680	9680	9680	0
221	20240510	175000	151689670	9680	9680	9680	9680	0
222	20240510	174900	151689670	9680	9680	9680	9680	0
223	20240510	174800	151689670	9680	9680	9680	9680	0
224	20240510	174700	151689670	9680	9680	9680	9680	0
225	20240510	174600	151689670	9680	9680	9680	9680	0
226	20240510	174500	151689670	9680	9680	9680	9680	0
227	20240510	174400	151689670	9680	9680	9680	9680	0
228	20240510	174300	151689670	9680	9680	9680	9680	0
229	20240510	174200	151689670	9680	9680	9680	9680	0
230	20240510	174100	151689670	9680	9680	9680	9680	0
231	20240510	174000	151689670	9680	9680	9680	9680	0
232	20240510	173900	151689670	9680	9680	9680	9680	0
233	20240510	173800	151689670	9680	9680	9680	9680	0
234	20240510	173700	151689670	9680	9680	9680	9680	0
235	20240510	173600	151689670	9680	9680	9680	9680	0
236	20240510	173500	151689670	9680	9680	9680	9680	0
237	20240510	173400	151689670	9680	9680	9680	9680	0
238	20240510	173300	151689670	9680	9680	9680	9680	0
239	20240510	173200	151689670	9680	9680	9680	9680	0
240	20240510	173100	151689670	9680	9680	9680	9680	0
241	20240510	173000	151689670	9680	9680	9680	9680	0
242	20240510	172900	151689670	9680	9680	9680	9680	3
243	20240510	172800	151689670	9680	9680	9680	9680	0
244	20240510	172700	151689670	9680	9680	9680	9680	0
245	20240510	172600	151689670	9680	9680	9680	9680	0
246	20240510	172500	151689670	9680	9680	9680	9680	0
247	20240510	172400	151689670	9680	9680	9680	9680	0
248	20240510	172300	151689670	9680	9680	9680	9680	0
249	20240510	172200	151689670	9680	9680	9680	9680	0
250	20240510	172100	151689670	9680	9680	9680	9680	0
251	20240510	172000	151689670	9680	9680	9680	9680	0
252	20240510	171900	151689670	9680	9680	9680	9680	0
253	20240510	171800	151689670	9680	9680	9680	9680	0
254	20240510	171700	151689670	9680	9680	9680	9680	0
255	20240510	171600	151689670	9680	9680	9680	9680	0
256	20240510	171500	151689670	9680	9680	9680	9680	0
257	20240510	171400	151689670	9680	9680	9680	9680	0
258	20240510	171300	151689670	9680	9680	9680	9680	0
259	20240510	171200	151689670	9680	9680	9680	9680	0
260	20240510	171100	151689670	9680	9680	9680	9680	0
261	20240510	171000	151689670	9680	9680	9680	9680	0
262	20240510	170900	151689670	9680	9680	9680	9680	0
263	20240510	170800	151689670	9680	9680	9680	9680	0
264	20240510	170700	151689670	9680	9680	9680	9680	0
265	20240510	170600	151689670	9680	9680	9680	9680	0
266	20240510	170500	151689670	9680	9680	9680	9680	0
267	20240510	170400	151689670	9680	9680	9680	9680	0
268	20240510	170300	151689670	9680	9680	9680	9680	0
269	20240510	170200	151689670	9680	9680	9680	9680	0
270	20240510	170100	151689670	9680	9680	9680	9680	0
271	20240510	170000	151689670	9680	9680	9680	9680	0
272	20240510	165900	151689670	9680	9680	9680	9680	3
273	20240510	165800	151689670	9680	9680	9680	9680	0
274	20240510	165700	151689670	9680	9680	9680	9680	0
275	20240510	165600	151689670	9680	9680	9680	9680	0
276	20240510	165500	151689670	9680	9680	9680	9680	0
277	20240510	165400	151689670	9680	9680	9680	9680	0
278	20240510	165300	151689670	9680	9680	9680	9680	0
279	20240510	165200	151689670	9680	9680	9680	9680	0
280	20240510	165100	151689670	9680	9680	9680	9680	0
281	20240510	165000	151689670	9680	9680	9680	9680	0
282	20240510	164900	151689670	9680	9680	9680	9680	0
283	20240510	164800	151689670	9680	9680	9680	9680	0
284	20240510	164700	151689670	9680	9680	9680	9680	0
285	20240510	164600	151689670	9680	9680	9680	9680	0
286	20240510	164500	151689670	9680	9680	9680	9680	0
287	20240510	164400	151689670	9680	9680	9680	9680	0
288	20240510	164300	151689670	9680	9680	9680	9680	0
289	20240510	164200	151689670	9680	9680	9680	9680	0
290	20240510	164100	151689670	9680	9680	9680	9680	0
291	20240510	164000	151689670	9680	9680	9680	9680	0
292	20240510	163900	151689670	9680	9680	9680	9680	0
293	20240510	163800	151689670	9680	9680	9680	9680	0
294	20240510	163700	151689670	9680	9680	9680	9680	0
295	20240510	163600	151689670	9680	9680	9680	9680	0
296	20240510	163500	151689670	9680	9680	9680	9680	0
297	20240510	163400	151689670	9680	9680	9680	9680	0
298	20240510	163300	151689670	9680	9680	9680	9680	0
299	20240510	163200	151689670	9680	9680	9680	9680	0
300	20240510	163100	151689670	9680	9680	9680	9680	0
301	20240510	163000	151689670	9680	9680	9680	9680	0
302	20240510	162900	151689670	9680	9680	9680	9680	3
303	20240510	162800	151689670	9680	9680	9680	9680	0
304	20240510	162700	151689670	9680	9680	9680	9680	0
305	20240510	162600	151689670	9680	9680	9680	9680	0
306	20240510	162500	151689670	9680	9680	9680	9680	0
307	20240510	162400	151689670	9680	9680	9680	9680	0
308	20240510	162300	151689670	9680	9680	9680	9680	0
309	20240510	162200	151689670	9680	9680	9680	9680	0
310	20240510	162100	151689670	9680	9680	9680	9680	0
311	20240510	162000	151689670	9680	9680	9680	9680	0
312	20240510	161900	151689670	9680	9680	9680	9680	0
313	20240510	161800	151689670	9680	9680	9680	9680	0
314	20240510	161700	151689670	9680	9680	9680	9680	0
315	20240510	161600	151689670	9680	9680	9680	9680	0
316	20240510	161500	151689670	9680	9680	9680	9680	0
317	20240510	161400	151689670	9680	9680	9680	9680	0
318	20240510	161300	151689670	9680	9680	9680	9680	0
319	20240510	161200	151689670	9680	9680	9680	9680	0
320	20240510	161100	151689670	9680	9680	9680	9680	0
321	20240510	161000	151689670	9680	9680	9680	9680	0
322	20240510	160900	151689670	9680	9680	9680	9680	0
323	20240510	160800	151689670	9680	9680	9680	9680	0
324	20240510	160700	151689670	9680	9680	9680	9680	0
325	20240510	160600	151689670	9680	9680	9680	9680	0
326	20240510	160500	151689670	9680	9680	9680	9680	0
327	20240510	160400	151689670	9680	9680	9680	9680	0
328	20240510	160300	151689670	9680	9680	9680	9680	0
329	20240510	160200	151689670	9680	9680	9680	9680	0
330	20240510	160100	151689670	9680	9680	9680	9680	0
331	20240510	160000	151689670	9680	9680	9680	9680	0
332	20240510	155900	151689670	9680	9680	9680	9680	3
333	20240510	155800	151689670	9680	9680	9680	9680	0
334	20240510	155700	151689670	9680	9680	9680	9680	0
335	20240510	155600	151689670	9680	9680	9680	9680	0
336	20240510	155500	151689670	9680	9680	9680	9680	0
337	20240510	155400	151689670	9680	9680	9680	9680	0
338	20240510	155300	151689670	9680	9680	9680	9680	0
339	20240510	155200	151689670	9680	9680	9680	9680	0
340	20240510	155100	151689670	9680	9680	9680	9680	0
341	20240510	155000	151689670	9680	9680	9680	9680	0
342	20240510	154900	151689670	9680	9680	9680	9680	0
343	20240510	154800	151689670	9680	9680	9680	9680	0
344	20240510	154700	151689670	9680	9680	9680	9680	0
345	20240510	154600	151689670	9680	9680	9680	9680	0
346	20240510	154500	151689670	9680	9680	9680	9680	0
347	20240510	154400	151689670	9680	9680	9680	9680	0
348	20240510	154300	151689670	9680	9680	9680	9680	0
349	20240510	154200	151689670	9680	9680	9680	9680	0
350	20240510	154100	151689670	9680	9680	9680	9680	0
351	20240510	154000	151689670	9680	9680	9680	9680	0
352	20240510	153900	151689670	9680	9680	9680	9680	0
353	20240510	153800	151689670	9680	9680	9680	9680	0
354	20240510	153700	151689670	9680	9680	9680	9680	0
355	20240510	153600	151689670	9680	9680	9680	9680	0
356	20240510	153500	151689670	9680	9680	9680	9680	0
357	20240510	153400	151689670	9680	9680	9680	9680	0
358	20240510	153300	151689670	9680	9680	9680	9680	0
359	20240510	153200	151689670	9680	9680	9680	9680	0
360	20240510	153100	151689670	9680	9680	9680	9680	0
361	20240510	153000	151689670	9680	9680	9680	9680	3
362	20240510	152900	151660630	9680	9680	9680	9680	0
363	20240510	152800	151660630	9680	9680	9680	9680	0
364	20240510	152700	151660630	9680	9680	9680	9680	0
365	20240510	152600	151660630	9680	9680	9680	9680	0
366	20240510	152500	151660630	9680	9680	9680	9680	0
367	20240510	152400	151660630	9680	9680	9680	9680	0
368	20240510	152300	151660630	9680	9680	9680	9680	0
369	20240510	152200	151660630	9680	9680	9680	9680	0
370	20240510	152100	151660630	9680	9680	9680	9680	0
371	20240510	152000	151660630	9680	9680	9680	9680	0
372	20240510	151900	151660630	9680	9680	9680	9670	3
373	20240510	151800	151631600	9670	9670	9670	9670	90
374	20240510	151700	150761300	9670	9670	9670	9670	0
375	20240510	151600	150761300	9670	9670	9670	9670	0
376	20240510	151500	150761300	9670	9670	9670	9670	0
377	20240510	151400	150761300	9670	9670	9670	9670	0
378	20240510	151300	150761300	9670	9670	9670	9670	0
379	20240510	151200	150761300	9670	9670	9670	9670	0
380	20240510	151100	150761300	9670	9670	9670	9670	0
381	20240510	151000	150761300	9670	9670	9670	9670	25
382	20240510	150900	150519550	9670	9670	9670	9670	90
383	20240510	150800	149649250	9670	9670	9670	9670	0
384	20240510	150700	149649250	9670	9670	9670	9670	0
385	20240510	150600	149649250	9670	9670	9670	9670	0
386	20240510	150500	149649250	9670	9670	9670	9670	0
387	20240510	150400	149649250	9670	9670	9670	9670	0
388	20240510	150300	149649250	9670	9670	9670	9670	0
389	20240510	150200	149649250	9670	9670	9670	9670	0
390	20240510	150100	149649250	9670	9670	9670	9670	0
391	20240510	150000	149649250	9670	9670	9670	9670	0
392	20240510	145900	149649250	9670	9670	9670	9670	91
393	20240510	145800	148769280	9670	9670	9670	9670	0
394	20240510	145700	148769280	9670	9670	9670	9670	0
395	20240510	145600	148769280	9670	9670	9670	9670	0
396	20240510	145500	148769280	9670	9670	9670	9670	0
397	20240510	145400	148769280	9670	9670	9670	9670	0
398	20240510	145300	148769280	9670	9670	9670	9670	0
399	20240510	145200	148769280	9670	9670	9670	9670	0
400	20240510	145100	148769280	9670	9670	9670	9670	0
401	20240510	145000	148769280	9670	9670	9670	9670	0
402	20240510	144900	148769280	9670	9670	9670	9670	90
403	20240510	144800	147898980	9680	9680	9680	9680	0
404	20240510	144700	147898980	9680	9680	9680	9680	0
405	20240510	144600	147898980	9680	9680	9680	9680	0
406	20240510	144500	147898980	9680	9680	9680	9680	0
407	20240510	144400	147898980	9680	9680	9680	9680	0
408	20240510	144300	147898980	9680	9680	9680	9680	0
409	20240510	144200	147898980	9680	9680	9680	9680	0
410	20240510	144100	147898980	9680	9680	9680	9680	1
411	20240510	144000	147889300	9670	9670	9670	9670	0
412	20240510	143900	147889300	9670	9670	9670	9670	91
413	20240510	143800	147009330	9670	9670	9670	9670	0
414	20240510	143700	147009330	9670	9670	9670	9670	0
415	20240510	143600	147009330	9670	9670	9670	9670	0
416	20240510	143500	147009330	9670	9670	9670	9670	0
417	20240510	143400	147009330	9670	9670	9670	9670	0
418	20240510	143300	147009330	9670	9670	9670	9670	0
419	20240510	143200	147009330	9670	9670	9670	9670	0
420	20240510	143100	147009330	9670	9670	9670	9670	0
421	20240510	143000	147009330	9670	9670	9670	9670	0
422	20240510	142900	147009330	9670	9670	9670	9670	88
423	20240510	142800	146158370	9670	9670	9670	9670	0
424	20240510	142700	146158370	9670	9670	9670	9670	0
425	20240510	142600	146158370	9670	9670	9670	9670	0
426	20240510	142500	146158370	9670	9670	9670	9670	0
427	20240510	142400	146158370	9670	9670	9670	9670	0
428	20240510	142300	146158370	9670	9670	9670	9670	0
429	20240510	142200	146158370	9670	9670	9670	9670	0
430	20240510	142100	146158370	9670	9670	9670	9670	0
431	20240510	142000	146158370	9670	9670	9670	9670	0
432	20240510	141900	146158370	9670	9670	9670	9670	87
433	20240510	141800	145317080	9670	9670	9670	9670	0
434	20240510	141700	145317080	9670	9670	9670	9670	38
435	20240510	141600	144949620	9670	9670	9670	9670	0
436	20240510	141500	144949620	9670	9670	9670	9670	0
437	20240510	141400	144949620	9670	9670	9670	9670	0
438	20240510	141300	144949620	9670	9670	9670	9670	0
439	20240510	141200	144949620	9670	9670	9670	9670	0
440	20240510	141100	144949620	9670	9670	9670	9670	0
441	20240510	141000	144949620	9670	9670	9670	9670	0
442	20240510	140900	144949620	9670	9670	9670	9670	88
443	20240510	140800	144098660	9670	9670	9670	9670	0
444	20240510	140700	144098660	9670	9670	9670	9670	0
445	20240510	140600	144098660	9670	9670	9670	9670	10
446	20240510	140500	144001960	9670	9670	9670	9670	0
447	20240510	140400	144001960	9670	9670	9670	9670	0
448	20240510	140300	144001960	9670	9670	9670	9670	0
449	20240510	140200	144001960	9670	9670	9670	9670	0
450	20240510	140100	144001960	9670	9670	9670	9670	0
451	20240510	140000	144001960	9670	9670	9670	9670	88
452	20240510	135900	143151000	9670	9670	9670	9670	0
453	20240510	135800	143151000	9670	9670	9670	9670	0
454	20240510	135700	143151000	9670	9670	9670	9670	0
455	20240510	135600	143151000	9670	9670	9670	9670	0
456	20240510	135500	143151000	9670	9670	9670	9670	0
457	20240510	135400	143151000	9670	9670	9670	9670	0
458	20240510	135300	143151000	9670	9670	9670	9670	0
459	20240510	135200	143151000	9670	9670	9670	9670	0
460	20240510	135100	143151000	9670	9670	9670	9670	0
461	20240510	135000	143151000	9670	9670	9670	9670	88
462	20240510	134900	142300040	9680	9680	9680	9680	0
463	20240510	134800	142300040	9680	9680	9680	9680	1
464	20240510	134700	142290360	9670	9670	9670	9670	0
465	20240510	134600	142290360	9670	9670	9670	9670	0
466	20240510	134500	142290360	9670	9670	9670	9670	0
467	20240510	134400	142290360	9670	9670	9670	9670	0
468	20240510	134300	142290360	9670	9670	9670	9670	0
469	20240510	134200	142290360	9670	9670	9670	9670	0
470	20240510	134100	142290360	9670	9670	9670	9670	0
471	20240510	134000	142290360	9670	9670	9670	9670	88
472	20240510	133900	141439400	9670	9670	9670	9670	0
473	20240510	133800	141439400	9670	9670	9670	9670	410
474	20240510	133700	137474700	9670	9670	9670	9670	0
475	20240510	133600	137474700	9670	9670	9670	9670	0
476	20240510	133500	137474700	9670	9670	9670	9670	0
477	20240510	133400	137474700	9670	9670	9670	9670	0
478	20240510	133300	137474700	9670	9670	9670	9670	0
479	20240510	133200	137474700	9670	9670	9670	9670	0
480	20240510	133100	137474700	9670	9670	9670	9670	30
481	20240510	133000	137184600	9670	9670	9670	9670	0
482	20240510	132900	137184600	9670	9670	9670	9670	0
483	20240510	132800	137184600	9670	9670	9670	9670	0
484	20240510	132700	137184600	9670	9670	9670	9670	0
485	20240510	132600	137184600	9670	9670	9670	9670	0
486	20240510	132500	137184600	9670	9670	9670	9670	0
487	20240510	132400	137184600	9670	9670	9670	9670	0
488	20240510	132300	137184600	9670	9670	9670	9670	0
489	20240510	132200	137184600	9670	9670	9670	9670	0
490	20240510	132100	137184600	9670	9670	9670	9670	0
491	20240510	132000	137184600	9670	9670	9670	9670	0
492	20240510	131900	137184600	9670	9670	9670	9670	0
493	20240510	131800	137184600	9670	9670	9670	9670	0
494	20240510	131700	137184600	9670	9670	9670	9670	0
495	20240510	131600	137184600	9670	9670	9670	9670	0
496	20240510	131500	137184600	9670	9670	9670	9670	0
497	20240510	131400	137184600	9670	9670	9670	9670	0
498	20240510	131300	137184600	9670	9670	9670	9670	0
499	20240510	131200	137184600	9670	9670	9670	9670	0
500	20240510	131100	137184600	9670	9670	9670	9670	0
501	20240510	131000	137184600	9670	9670	9670	9670	0
502	20240510	130900	137184600	9670	9670	9670	9670	0
503	20240510	130800	137184600	9670	9670	9670	9670	0
504	20240510	130700	137184600	9670	9670	9670	9670	0
505	20240510	130600	137184600	9670	9670	9670	9670	2
506	20240510	130500	137165260	9680	9680	9680	9680	0
507	20240510	130400	137165260	9680	9680	9680	9680	0
508	20240510	130300	137165260	9680	9680	9680	9680	0
509	20240510	130200	137165260	9680	9680	9680	9680	0
510	20240510	130100	137165260	9680	9680	9680	9680	0
511	20240510	130000	137165260	9680	9680	9680	9680	0
512	20240510	125900	137165260	9680	9680	9680	9680	0
513	20240510	125800	137165260	9680	9680	9680	9680	0
514	20240510	125700	137165260	9680	9680	9680	9680	0
515	20240510	125600	137165260	9680	9680	9680	9680	0
516	20240510	125500	137165260	9680	9680	9680	9680	0
517	20240510	125400	137165260	9680	9680	9680	9680	0
518	20240510	125300	137165260	9680	9680	9680	9680	0
519	20240510	125200	137165260	9680	9680	9680	9680	0
520	20240510	125100	137165260	9680	9680	9680	9680	0
521	20240510	125000	137165260	9680	9680	9680	9680	0
522	20240510	124900	137165260	9680	9680	9680	9680	0
523	20240510	124800	137165260	9680	9680	9680	9680	0
524	20240510	124700	137165260	9680	9680	9680	9680	0
525	20240510	124600	137165260	9680	9680	9680	9680	0
526	20240510	124500	137165260	9680	9680	9680	9680	0
527	20240510	124400	137165260	9680	9680	9680	9680	0
528	20240510	124300	137165260	9680	9680	9680	9680	82
529	20240510	124200	136371500	9680	9680	9680	9680	0
530	20240510	124100	136371500	9680	9680	9680	9680	88
531	20240510	124000	135519660	9690	9690	9690	9690	0
532	20240510	123900	135519660	9690	9690	9690	9690	0
533	20240510	123800	135519660	9690	9690	9690	9690	0
534	20240510	123700	135519660	9690	9690	9690	9690	0
535	20240510	123600	135519660	9690	9690	9690	9690	0
536	20240510	123500	135519660	9690	9690	9690	9690	0
537	20240510	123400	135519660	9690	9690	9690	9690	0
538	20240510	123300	135519660	9690	9690	9690	9690	0
539	20240510	123200	135519660	9690	9680	9690	9680	2964
540	20240510	123100	106828130	9680	9680	9680	9680	88
541	20240510	123000	105976290	9680	9680	9680	9680	0
542	20240510	122900	105976290	9680	9680	9680	9680	0
543	20240510	122800	105976290	9680	9670	9680	9670	6779
544	20240510	122700	40371340	9670	9670	9670	9670	0
545	20240510	122600	40371340	9670	9670	9670	9670	0
546	20240510	122500	40371340	9670	9670	9670	9670	0
547	20240510	122400	40371340	9670	9670	9670	9670	0
548	20240510	122300	40371340	9670	9670	9670	9670	0
549	20240510	122200	40371340	9670	9670	9670	9670	0
550	20240510	122100	40371340	9670	9670	9670	9670	0
551	20240510	122000	40371340	9670	9670	9670	9670	0
552	20240510	121900	40371340	9670	9670	9670	9670	0
553	20240510	121800	40371340	9670	9670	9670	9670	0
554	20240510	121700	40371340	9670	9670	9670	9670	0
555	20240510	121600	40371340	9670	9670	9670	9670	0
556	20240510	121500	40371340	9670	9670	9670	9670	0
557	20240510	121400	40371340	9670	9670	9670	9670	0
558	20240510	121300	40371340	9670	9670	9670	9670	0
559	20240510	121200	40371340	9670	9670	9670	9670	0
560	20240510	121100	40371340	9670	9670	9670	9670	0
561	20240510	121000	40371340	9670	9670	9670	9670	0
562	20240510	120900	40371340	9670	9670	9670	9670	0
563	20240510	120800	40371340	9670	9670	9670	9670	0
564	20240510	120700	40371340	9670	9670	9670	9670	0
565	20240510	120600	40371340	9670	9670	9670	9670	0
566	20240510	120500	40371340	9670	9670	9670	9670	0
567	20240510	120400	40371340	9670	9670	9670	9670	0
568	20240510	120300	40371340	9670	9670	9670	9670	0
569	20240510	120200	40371340	9670	9670	9670	9670	0
570	20240510	120100	40371340	9670	9670	9670	9670	1
571	20240510	120000	40361670	9660	9660	9660	9660	0
572	20240510	115900	40361670	9660	9660	9660	9660	0
573	20240510	115800	40361670	9660	9660	9660	9660	0
574	20240510	115700	40361670	9660	9660	9660	9660	0
575	20240510	115600	40361670	9660	9660	9660	9660	0
576	20240510	115500	40361670	9660	9660	9660	9660	0
577	20240510	115400	40361670	9660	9660	9660	9660	0
578	20240510	115300	40361670	9660	9660	9660	9660	0
579	20240510	115200	40361670	9660	9660	9660	9660	757
580	20240510	115100	33049050	9670	9670	9670	9670	0
581	20240510	115000	33049050	9670	9670	9670	9670	0
582	20240510	114900	33049050	9670	9670	9670	9670	0
583	20240510	114800	33049050	9670	9670	9670	9670	1
584	20240510	114700	33039380	9670	9670	9670	9670	0
585	20240510	114600	33039380	9670	9670	9670	9670	0
586	20240510	114500	33039380	9670	9670	9670	9670	0
587	20240510	114400	33039380	9670	9670	9670	9670	0
588	20240510	114300	33039380	9670	9670	9670	9670	0
589	20240510	114200	33039380	9670	9670	9670	9670	0
590	20240510	114100	33039380	9670	9670	9670	9670	0
591	20240510	114000	33039380	9670	9670	9670	9670	0
592	20240510	113900	33039380	9670	9670	9670	9670	0
593	20240510	113800	33039380	9670	9670	9670	9670	0
594	20240510	113700	33039380	9670	9670	9670	9670	0
595	20240510	113600	33039380	9670	9670	9670	9670	0
596	20240510	113500	33039380	9670	9670	9670	9670	0
597	20240510	113400	33039380	9670	9670	9670	9670	0
598	20240510	113300	33039380	9670	9670	9670	9670	0
599	20240510	113200	33039380	9670	9670	9670	9670	0
600	20240510	113100	33039380	9670	9670	9670	9670	0
601	20240510	113000	33039380	9670	9670	9670	9670	0
602	20240510	112900	33039380	9670	9670	9670	9670	0
603	20240510	112800	33039380	9670	9670	9670	9670	0
604	20240510	112700	33039380	9670	9670	9670	9670	0
605	20240510	112600	33039380	9670	9670	9670	9670	0
606	20240510	112500	33039380	9670	9670	9670	9670	0
607	20240510	112400	33039380	9670	9670	9670	9670	0
608	20240510	112300	33039380	9670	9670	9670	9670	0
609	20240510	112200	33039380	9670	9670	9670	9670	0
610	20240510	112100	33039380	9670	9670	9670	9670	0
611	20240510	112000	33039380	9670	9670	9670	9670	0
612	20240510	111900	33039380	9670	9670	9670	9670	0
613	20240510	111800	33039380	9670	9670	9670	9670	0
614	20240510	111700	33039380	9670	9670	9670	9670	0
615	20240510	111600	33039380	9670	9670	9670	9670	0
616	20240510	111500	33039380	9670	9670	9670	9670	1
617	20240510	111400	33029710	9660	9660	9660	9660	0
618	20240510	111300	33029710	9660	9660	9660	9660	0
619	20240510	111200	33029710	9660	9660	9660	9660	0
620	20240510	111100	33029710	9660	9660	9660	9660	0
621	20240510	111000	33029710	9660	9660	9660	9660	0
622	20240510	110900	33029710	9660	9660	9660	9660	0
623	20240510	110800	33029710	9660	9660	9660	9660	0
624	20240510	110700	33029710	9660	9660	9660	9660	0
625	20240510	110600	33029710	9660	9660	9660	9660	0
626	20240510	110500	33029710	9660	9660	9660	9660	0
627	20240510	110400	33029710	9660	9660	9660	9660	0
628	20240510	110300	33029710	9660	9660	9660	9660	0
629	20240510	110200	33029710	9660	9660	9660	9660	0
630	20240510	110100	33029710	9660	9660	9660	9660	0
631	20240510	110000	33029710	9660	9660	9660	9660	0
632	20240510	105900	33029710	9660	9660	9660	9660	0
633	20240510	105800	33029710	9660	9660	9660	9660	0
634	20240510	105700	33029710	9660	9660	9660	9660	0
635	20240510	105600	33029710	9660	9660	9660	9660	0
636	20240510	105500	33029710	9660	9660	9660	9660	0
637	20240510	105400	33029710	9660	9660	9660	9660	0
638	20240510	105300	33029710	9660	9660	9660	9660	0
639	20240510	105200	33029710	9660	9660	9660	9660	0
640	20240510	105100	33029710	9660	9660	9660	9660	0
641	20240510	105000	33029710	9660	9660	9660	9660	0
642	20240510	104900	33029710	9660	9660	9660	9660	0
643	20240510	104800	33029710	9660	9660	9660	9660	0
644	20240510	104700	33029710	9660	9660	9660	9660	0
645	20240510	104600	33029710	9660	9660	9660	9660	0
646	20240510	104500	33029710	9660	9660	9660	9660	0
647	20240510	104400	33029710	9660	9660	9660	9660	0
648	20240510	104300	33029710	9660	9660	9660	9660	0
649	20240510	104200	33029710	9660	9660	9660	9660	0
650	20240510	104100	33029710	9660	9660	9660	9660	0
651	20240510	104000	33029710	9660	9660	9660	9660	0
652	20240510	103900	33029710	9660	9660	9660	9660	0
653	20240510	103800	33029710	9660	9660	9660	9660	0
654	20240510	103700	33029710	9660	9660	9660	9660	0
655	20240510	103600	33029710	9660	9660	9660	9660	0
656	20240510	103500	33029710	9660	9660	9660	9660	0
657	20240510	103400	33029710	9660	9660	9660	9660	0
658	20240510	103300	33029710	9660	9660	9660	9660	0
659	20240510	103200	33029710	9660	9660	9660	9660	0
660	20240510	103100	33029710	9660	9660	9660	9660	0
661	20240510	103000	33029710	9660	9660	9660	9660	0
662	20240510	102900	33029710	9660	9660	9660	9660	0
663	20240510	102800	33029710	9660	9670	9670	9660	681
664	20240510	102700	26451240	9670	9670	9670	9670	0
665	20240510	102600	26451240	9670	9670	9670	9670	0
666	20240510	102500	26451240	9670	9670	9670	9670	1
667	20240510	102400	26441570	9670	9670	9670	9670	0
668	20240510	102300	26441570	9670	9670	9670	9670	0
669	20240510	102200	26441570	9670	9670	9670	9670	0
670	20240510	102100	26441570	9670	9670	9670	9670	0
671	20240510	102000	26441570	9670	9670	9670	9670	0
672	20240510	101900	26441570	9670	9670	9670	9670	1
673	20240510	101800	26431900	9670	9670	9670	9670	0
674	20240510	101700	26431900	9670	9670	9670	9670	0
675	20240510	101600	26431900	9670	9670	9670	9670	0
676	20240510	101500	26431900	9670	9670	9670	9670	0
677	20240510	101400	26431900	9670	9670	9670	9670	0
678	20240510	101300	26431900	9670	9670	9670	9670	0
679	20240510	101200	26431900	9670	9670	9670	9670	0
680	20240510	101100	26431900	9670	9670	9670	9670	0
681	20240510	101000	26431900	9670	9670	9670	9670	0
682	20240510	100900	26431900	9670	9670	9670	9670	50
683	20240510	100800	25948400	9670	9670	9670	9670	0
684	20240510	100700	25948400	9670	9670	9670	9670	0
685	20240510	100600	25948400	9670	9670	9670	9670	0
686	20240510	100500	25948400	9670	9670	9670	9670	0
687	20240510	100400	25948400	9670	9670	9670	9670	0
688	20240510	100300	25948400	9670	9670	9670	9670	0
689	20240510	100200	25948400	9670	9670	9670	9670	0
690	20240510	100100	25948400	9670	9670	9670	9670	0
691	20240510	100000	25948400	9670	9670	9670	9670	0
692	20240510	095900	25948400	9670	9670	9670	9670	0
693	20240510	095800	25948400	9670	9670	9670	9670	0
694	20240510	095700	25948400	9670	9670	9670	9670	0
695	20240510	095600	25948400	9670	9670	9670	9670	0
696	20240510	095500	25948400	9670	9670	9670	9670	0
697	20240510	095400	25948400	9670	9670	9670	9670	0
698	20240510	095300	25948400	9670	9670	9670	9670	0
699	20240510	095200	25948400	9670	9670	9670	9670	0
700	20240510	095100	25948400	9670	9670	9670	9670	0
701	20240510	095000	25948400	9670	9670	9670	9670	0
702	20240510	094900	25948400	9670	9670	9670	9670	0
703	20240510	094800	25948400	9670	9670	9670	9670	0
704	20240510	094700	25948400	9670	9670	9670	9670	0
705	20240510	094600	25948400	9670	9670	9670	9670	187
706	20240510	094500	24140110	9670	9670	9670	9670	23
707	20240510	094400	23917700	9670	9670	9670	9670	0
708	20240510	094300	23917700	9670	9670	9670	9670	23
709	20240510	094200	23695290	9670	9670	9670	9670	0
710	20240510	094100	23695290	9670	9670	9670	9670	0
711	20240510	094000	23695290	9670	9670	9670	9670	23
712	20240510	093900	23472880	9670	9670	9670	9670	0
713	20240510	093800	23472880	9670	9670	9670	9670	24
714	20240510	093700	23240800	9670	9670	9670	9670	0
715	20240510	093600	23240800	9670	9670	9670	9670	0
716	20240510	093500	23240800	9670	9670	9670	9670	23
717	20240510	093400	23018390	9670	9670	9670	9670	0
718	20240510	093300	23018390	9670	9670	9670	9670	23
719	20240510	093200	22795980	9670	9670	9670	9670	0
720	20240510	093100	22795980	9670	9670	9670	9670	0
721	20240510	093000	22795980	9670	9680	9680	9670	1822
722	20240510	092900	5159260	9680	9680	9680	9680	202
723	20240510	092800	3203900	9670	9670	9670	9670	23
724	20240510	092700	2981490	9670	9670	9670	9670	0
725	20240510	092600	2981490	9670	9670	9670	9670	0
726	20240510	092500	2981490	9670	9670	9670	9670	24
727	20240510	092400	2749410	9670	9670	9670	9670	0
728	20240510	092300	2749410	9670	9670	9670	9670	0
729	20240510	092200	2749410	9670	9670	9670	9670	24
730	20240510	092100	2517330	9680	9680	9680	9680	1
731	20240510	092000	2507650	9680	9680	9680	9680	21
732	20240510	091900	2304370	9680	9680	9680	9680	20
733	20240510	091800	2110770	9680	9680	9680	9680	0
734	20240510	091700	2110770	9680	9680	9680	9680	23
735	20240510	091600	1888130	9680	9680	9680	9680	2
736	20240510	091500	1868770	9680	9680	9680	9680	24
737	20240510	091400	1636450	9680	9680	9680	9680	0
738	20240510	091300	1636450	9680	9680	9680	9680	0
739	20240510	091200	1636450	9680	9680	9680	9680	23
740	20240510	091100	1413810	9680	9680	9680	9680	0
741	20240510	091000	1413810	9680	9680	9680	9680	23
742	20240510	090900	1191170	9680	9680	9680	9680	0
743	20240510	090800	1191170	9680	9680	9680	9680	0
744	20240510	090700	1191170	9680	9680	9680	9680	24
745	20240510	090600	958850	9680	9680	9680	9680	0
746	20240510	090500	958850	9680	9680	9680	9680	23
747	20240510	090400	736210	9680	9680	9680	9680	0
748	20240510	090300	736210	9680	9680	9680	9680	0
749	20240510	090200	736210	9680	9680	9680	9680	23
750	20240510	090100	513570	9690	9690	9690	9690	0
751	20240510	090000	513570	9690	9690	9690	9690	53