KissMeData/442900/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	212900	92729970	9690	9690	9690	9690	1
3	20240521	212800	92729970	9690	9690	9690	9690	0
4	20240521	212700	92729970	9690	9690	9690	9690	0
5	20240521	212600	92729970	9690	9690	9690	9690	0
6	20240521	212500	92729970	9690	9690	9690	9690	0
7	20240521	212400	92729970	9690	9690	9690	9690	0
8	20240521	212300	92729970	9690	9690	9690	9690	0
9	20240521	212200	92729970	9690	9690	9690	9690	0
10	20240521	212100	92729970	9690	9690	9690	9690	0
11	20240521	212000	92729970	9690	9690	9690	9690	0
12	20240521	211900	92729970	9690	9690	9690	9690	0
13	20240521	211800	92729970	9690	9690	9690	9690	0
14	20240521	211700	92729970	9690	9690	9690	9690	0
15	20240521	211600	92729970	9690	9690	9690	9690	0
16	20240521	211500	92729970	9690	9690	9690	9690	0
17	20240521	211400	92729970	9690	9690	9690	9690	0
18	20240521	211300	92729970	9690	9690	9690	9690	0
19	20240521	211200	92729970	9690	9690	9690	9690	0
20	20240521	211100	92729970	9690	9690	9690	9690	0
21	20240521	211000	92729970	9690	9690	9690	9690	0
22	20240521	210900	92729970	9690	9690	9690	9690	0
23	20240521	210800	92729970	9690	9690	9690	9690	0
24	20240521	210700	92729970	9690	9690	9690	9690	0
25	20240521	210600	92729970	9690	9690	9690	9690	0
26	20240521	210500	92729970	9690	9690	9690	9690	0
27	20240521	210400	92729970	9690	9690	9690	9690	0
28	20240521	210300	92729970	9690	9690	9690	9690	0
29	20240521	210200	92729970	9690	9690	9690	9690	0
30	20240521	210100	92729970	9690	9690	9690	9690	0
31	20240521	210000	92729970	9690	9690	9690	9690	0
32	20240521	205900	92729970	9690	9690	9690	9690	1
33	20240521	205800	92729970	9690	9690	9690	9690	0
34	20240521	205700	92729970	9690	9690	9690	9690	0
35	20240521	205600	92729970	9690	9690	9690	9690	0
36	20240521	205500	92729970	9690	9690	9690	9690	0
37	20240521	205400	92729970	9690	9690	9690	9690	0
38	20240521	205300	92729970	9690	9690	9690	9690	0
39	20240521	205200	92729970	9690	9690	9690	9690	0
40	20240521	205100	92729970	9690	9690	9690	9690	0
41	20240521	205000	92729970	9690	9690	9690	9690	0
42	20240521	204900	92729970	9690	9690	9690	9690	0
43	20240521	204800	92729970	9690	9690	9690	9690	0
44	20240521	204700	92729970	9690	9690	9690	9690	0
45	20240521	204600	92729970	9690	9690	9690	9690	0
46	20240521	204500	92729970	9690	9690	9690	9690	0
47	20240521	204400	92729970	9690	9690	9690	9690	0
48	20240521	204300	92729970	9690	9690	9690	9690	0
49	20240521	204200	92729970	9690	9690	9690	9690	0
50	20240521	204100	92729970	9690	9690	9690	9690	0
51	20240521	204000	92729970	9690	9690	9690	9690	0
52	20240521	203900	92729970	9690	9690	9690	9690	0
53	20240521	203800	92729970	9690	9690	9690	9690	0
54	20240521	203700	92729970	9690	9690	9690	9690	0
55	20240521	203600	92729970	9690	9690	9690	9690	0
56	20240521	203500	92729970	9690	9690	9690	9690	0
57	20240521	203400	92729970	9690	9690	9690	9690	0
58	20240521	203300	92729970	9690	9690	9690	9690	0
59	20240521	203200	92729970	9690	9690	9690	9690	0
60	20240521	203100	92729970	9690	9690	9690	9690	0
61	20240521	203000	92729970	9690	9690	9690	9690	0
62	20240521	202900	92729970	9690	9690	9690	9690	1
63	20240521	202800	92729970	9690	9690	9690	9690	0
64	20240521	202700	92729970	9690	9690	9690	9690	0
65	20240521	202600	92729970	9690	9690	9690	9690	0
66	20240521	202500	92729970	9690	9690	9690	9690	0
67	20240521	202400	92729970	9690	9690	9690	9690	0
68	20240521	202300	92729970	9690	9690	9690	9690	0
69	20240521	202200	92729970	9690	9690	9690	9690	0
70	20240521	202100	92729970	9690	9690	9690	9690	0
71	20240521	202000	92729970	9690	9690	9690	9690	0
72	20240521	201900	92729970	9690	9690	9690	9690	0
73	20240521	201800	92729970	9690	9690	9690	9690	0
74	20240521	201700	92729970	9690	9690	9690	9690	0
75	20240521	201600	92729970	9690	9690	9690	9690	0
76	20240521	201500	92729970	9690	9690	9690	9690	0
77	20240521	201400	92729970	9690	9690	9690	9690	0
78	20240521	201300	92729970	9690	9690	9690	9690	0
79	20240521	201200	92729970	9690	9690	9690	9690	0
80	20240521	201100	92729970	9690	9690	9690	9690	0
81	20240521	201000	92729970	9690	9690	9690	9690	0
82	20240521	200900	92729970	9690	9690	9690	9690	0
83	20240521	200800	92729970	9690	9690	9690	9690	0
84	20240521	200700	92729970	9690	9690	9690	9690	0
85	20240521	200600	92729970	9690	9690	9690	9690	0
86	20240521	200500	92729970	9690	9690	9690	9690	0
87	20240521	200400	92729970	9690	9690	9690	9690	0
88	20240521	200300	92729970	9690	9690	9690	9690	0
89	20240521	200200	92729970	9690	9690	9690	9690	0
90	20240521	200100	92729970	9690	9690	9690	9690	0
91	20240521	200000	92729970	9690	9690	9690	9690	0
92	20240521	195900	92729970	9690	9690	9690	9690	1
93	20240521	195800	92729970	9690	9690	9690	9690	0
94	20240521	195700	92729970	9690	9690	9690	9690	0
95	20240521	195600	92729970	9690	9690	9690	9690	0
96	20240521	195500	92729970	9690	9690	9690	9690	0
97	20240521	195400	92729970	9690	9690	9690	9690	0
98	20240521	195300	92729970	9690	9690	9690	9690	0
99	20240521	195200	92729970	9690	9690	9690	9690	0
100	20240521	195100	92729970	9690	9690	9690	9690	0
101	20240521	195000	92729970	9690	9690	9690	9690	0
102	20240521	194900	92729970	9690	9690	9690	9690	0
103	20240521	194800	92729970	9690	9690	9690	9690	0
104	20240521	194700	92729970	9690	9690	9690	9690	0
105	20240521	194600	92729970	9690	9690	9690	9690	0
106	20240521	194500	92729970	9690	9690	9690	9690	0
107	20240521	194400	92729970	9690	9690	9690	9690	0
108	20240521	194300	92729970	9690	9690	9690	9690	0
109	20240521	194200	92729970	9690	9690	9690	9690	0
110	20240521	194100	92729970	9690	9690	9690	9690	0
111	20240521	194000	92729970	9690	9690	9690	9690	0
112	20240521	193900	92729970	9690	9690	9690	9690	0
113	20240521	193800	92729970	9690	9690	9690	9690	0
114	20240521	193700	92729970	9690	9690	9690	9690	0
115	20240521	193600	92729970	9690	9690	9690	9690	0
116	20240521	193500	92729970	9690	9690	9690	9690	0
117	20240521	193400	92729970	9690	9690	9690	9690	0
118	20240521	193300	92729970	9690	9690	9690	9690	0
119	20240521	193200	92729970	9690	9690	9690	9690	0
120	20240521	193100	92729970	9690	9690	9690	9690	0
121	20240521	193000	92729970	9690	9690	9690	9690	0
122	20240521	192900	92729970	9690	9690	9690	9690	1
123	20240521	192800	92729970	9690	9690	9690	9690	0
124	20240521	192700	92729970	9690	9690	9690	9690	0
125	20240521	192600	92729970	9690	9690	9690	9690	0
126	20240521	192500	92729970	9690	9690	9690	9690	0
127	20240521	192400	92729970	9690	9690	9690	9690	0
128	20240521	192300	92729970	9690	9690	9690	9690	0
129	20240521	192200	92729970	9690	9690	9690	9690	0
130	20240521	192100	92729970	9690	9690	9690	9690	0
131	20240521	192000	92729970	9690	9690	9690	9690	0
132	20240521	191900	92729970	9690	9690	9690	9690	0
133	20240521	191800	92729970	9690	9690	9690	9690	0
134	20240521	191700	92729970	9690	9690	9690	9690	0
135	20240521	191600	92729970	9690	9690	9690	9690	0
136	20240521	191500	92729970	9690	9690	9690	9690	0
137	20240521	191400	92729970	9690	9690	9690	9690	0
138	20240521	191300	92729970	9690	9690	9690	9690	0
139	20240521	191200	92729970	9690	9690	9690	9690	0
140	20240521	191100	92729970	9690	9690	9690	9690	0
141	20240521	191000	92729970	9690	9690	9690	9690	0
142	20240521	190900	92729970	9690	9690	9690	9690	0
143	20240521	190800	92729970	9690	9690	9690	9690	0
144	20240521	190700	92729970	9690	9690	9690	9690	0
145	20240521	190600	92729970	9690	9690	9690	9690	0
146	20240521	190500	92729970	9690	9690	9690	9690	0
147	20240521	190400	92729970	9690	9690	9690	9690	0
148	20240521	190300	92729970	9690	9690	9690	9690	0
149	20240521	190200	92729970	9690	9690	9690	9690	0
150	20240521	190100	92729970	9690	9690	9690	9690	0
151	20240521	190000	92729970	9690	9690	9690	9690	0
152	20240521	185900	92729970	9690	9690	9690	9690	1
153	20240521	185800	92729970	9690	9690	9690	9690	0
154	20240521	185700	92729970	9690	9690	9690	9690	0
155	20240521	185600	92729970	9690	9690	9690	9690	0
156	20240521	185500	92729970	9690	9690	9690	9690	0
157	20240521	185400	92729970	9690	9690	9690	9690	0
158	20240521	185300	92729970	9690	9690	9690	9690	0
159	20240521	185200	92729970	9690	9690	9690	9690	0
160	20240521	185100	92729970	9690	9690	9690	9690	0
161	20240521	185000	92729970	9690	9690	9690	9690	0
162	20240521	184900	92729970	9690	9690	9690	9690	0
163	20240521	184800	92729970	9690	9690	9690	9690	0
164	20240521	184700	92729970	9690	9690	9690	9690	0
165	20240521	184600	92729970	9690	9690	9690	9690	0
166	20240521	184500	92729970	9690	9690	9690	9690	0
167	20240521	184400	92729970	9690	9690	9690	9690	0
168	20240521	184300	92729970	9690	9690	9690	9690	0
169	20240521	184200	92729970	9690	9690	9690	9690	0
170	20240521	184100	92729970	9690	9690	9690	9690	0
171	20240521	184000	92729970	9690	9690	9690	9690	0
172	20240521	183900	92729970	9690	9690	9690	9690	0
173	20240521	183800	92729970	9690	9690	9690	9690	0
174	20240521	183700	92729970	9690	9690	9690	9690	0
175	20240521	183600	92729970	9690	9690	9690	9690	0
176	20240521	183500	92729970	9690	9690	9690	9690	0
177	20240521	183400	92729970	9690	9690	9690	9690	0
178	20240521	183300	92729970	9690	9690	9690	9690	0
179	20240521	183200	92729970	9690	9690	9690	9690	0
180	20240521	183100	92729970	9690	9690	9690	9690	0
181	20240521	183000	92729970	9690	9690	9690	9690	0
182	20240521	182900	92729970	9690	9690	9690	9690	1
183	20240521	182800	92729970	9690	9690	9690	9690	0
184	20240521	182700	92729970	9690	9690	9690	9690	0
185	20240521	182600	92729970	9690	9690	9690	9690	0
186	20240521	182500	92729970	9690	9690	9690	9690	0
187	20240521	182400	92729970	9690	9690	9690	9690	0
188	20240521	182300	92729970	9690	9690	9690	9690	0
189	20240521	182200	92729970	9690	9690	9690	9690	0
190	20240521	182100	92729970	9690	9690	9690	9690	0
191	20240521	182000	92729970	9690	9690	9690	9690	0
192	20240521	181900	92729970	9690	9690	9690	9690	0
193	20240521	181800	92729970	9690	9690	9690	9690	0
194	20240521	181700	92729970	9690	9690	9690	9690	0
195	20240521	181600	92729970	9690	9690	9690	9690	0
196	20240521	181500	92729970	9690	9690	9690	9690	0
197	20240521	181400	92729970	9690	9690	9690	9690	0
198	20240521	181300	92729970	9690	9690	9690	9690	0
199	20240521	181200	92729970	9690	9690	9690	9690	0
200	20240521	181100	92729970	9690	9690	9690	9690	0
201	20240521	181000	92729970	9690	9690	9690	9690	0
202	20240521	180900	92729970	9690	9690	9690	9690	0
203	20240521	180800	92729970	9690	9690	9690	9690	0
204	20240521	180700	92729970	9690	9690	9690	9690	0
205	20240521	180600	92729970	9690	9690	9690	9690	0
206	20240521	180500	92729970	9690	9690	9690	9690	0
207	20240521	180400	92729970	9690	9690	9690	9690	0
208	20240521	180300	92729970	9690	9690	9690	9690	0
209	20240521	180200	92729970	9690	9690	9690	9690	0
210	20240521	180100	92729970	9690	9690	9690	9690	0
211	20240521	180000	92729970	9690	9690	9690	9690	0
212	20240521	175900	92729970	9690	9690	9690	9690	1
213	20240521	175800	92729970	9690	9690	9690	9690	0
214	20240521	175700	92729970	9690	9690	9690	9690	0
215	20240521	175600	92729970	9690	9690	9690	9690	0
216	20240521	175500	92729970	9690	9690	9690	9690	0
217	20240521	175400	92729970	9690	9690	9690	9690	0
218	20240521	175300	92729970	9690	9690	9690	9690	0
219	20240521	175200	92729970	9690	9690	9690	9690	0
220	20240521	175100	92729970	9690	9690	9690	9690	0
221	20240521	175000	92729970	9690	9690	9690	9690	0
222	20240521	174900	92729970	9690	9690	9690	9690	0
223	20240521	174800	92729970	9690	9690	9690	9690	0
224	20240521	174700	92729970	9690	9690	9690	9690	0
225	20240521	174600	92729970	9690	9690	9690	9690	0
226	20240521	174500	92729970	9690	9690	9690	9690	0
227	20240521	174400	92729970	9690	9690	9690	9690	0
228	20240521	174300	92729970	9690	9690	9690	9690	0
229	20240521	174200	92729970	9690	9690	9690	9690	0
230	20240521	174100	92729970	9690	9690	9690	9690	0
231	20240521	174000	92729970	9690	9690	9690	9690	0
232	20240521	173900	92729970	9690	9690	9690	9690	0
233	20240521	173800	92729970	9690	9690	9690	9690	0
234	20240521	173700	92729970	9690	9690	9690	9690	0
235	20240521	173600	92729970	9690	9690	9690	9690	0
236	20240521	173500	92729970	9690	9690	9690	9690	0
237	20240521	173400	92729970	9690	9690	9690	9690	0
238	20240521	173300	92729970	9690	9690	9690	9690	0
239	20240521	173200	92729970	9690	9690	9690	9690	0
240	20240521	173100	92729970	9690	9690	9690	9690	0
241	20240521	173000	92729970	9690	9690	9690	9690	0
242	20240521	172900	92729970	9690	9690	9690	9690	1
243	20240521	172800	92729970	9690	9690	9690	9690	0
244	20240521	172700	92729970	9690	9690	9690	9690	0
245	20240521	172600	92729970	9690	9690	9690	9690	0
246	20240521	172500	92729970	9690	9690	9690	9690	0
247	20240521	172400	92729970	9690	9690	9690	9690	0
248	20240521	172300	92729970	9690	9690	9690	9690	0
249	20240521	172200	92729970	9690	9690	9690	9690	0
250	20240521	172100	92729970	9690	9690	9690	9690	0
251	20240521	172000	92729970	9690	9690	9690	9690	0
252	20240521	171900	92729970	9690	9690	9690	9690	0
253	20240521	171800	92729970	9690	9690	9690	9690	0
254	20240521	171700	92729970	9690	9690	9690	9690	0
255	20240521	171600	92729970	9690	9690	9690	9690	0
256	20240521	171500	92729970	9690	9690	9690	9690	0
257	20240521	171400	92729970	9690	9690	9690	9690	0
258	20240521	171300	92729970	9690	9690	9690	9690	0
259	20240521	171200	92729970	9690	9690	9690	9690	0
260	20240521	171100	92729970	9690	9690	9690	9690	0
261	20240521	171000	92729970	9690	9690	9690	9690	0
262	20240521	170900	92729970	9690	9690	9690	9690	0
263	20240521	170800	92729970	9690	9690	9690	9690	0
264	20240521	170700	92729970	9690	9690	9690	9690	0
265	20240521	170600	92729970	9690	9690	9690	9690	0
266	20240521	170500	92729970	9690	9690	9690	9690	0
267	20240521	170400	92729970	9690	9690	9690	9690	0
268	20240521	170300	92729970	9690	9690	9690	9690	0
269	20240521	170200	92729970	9690	9690	9690	9690	0
270	20240521	170100	92729970	9690	9690	9690	9690	0
271	20240521	170000	92729970	9690	9690	9690	9690	0
272	20240521	165900	92729970	9690	9690	9690	9690	1
273	20240521	165800	92729970	9690	9690	9690	9690	0
274	20240521	165700	92729970	9690	9690	9690	9690	0
275	20240521	165600	92729970	9690	9690	9690	9690	0
276	20240521	165500	92729970	9690	9690	9690	9690	0
277	20240521	165400	92729970	9690	9690	9690	9690	0
278	20240521	165300	92729970	9690	9690	9690	9690	0
279	20240521	165200	92729970	9690	9690	9690	9690	0
280	20240521	165100	92729970	9690	9690	9690	9690	0
281	20240521	165000	92729970	9690	9690	9690	9690	0
282	20240521	164900	92729970	9690	9690	9690	9690	0
283	20240521	164800	92729970	9690	9690	9690	9690	0
284	20240521	164700	92729970	9690	9690	9690	9690	0
285	20240521	164600	92729970	9690	9690	9690	9690	0
286	20240521	164500	92729970	9690	9690	9690	9690	0
287	20240521	164400	92729970	9690	9690	9690	9690	0
288	20240521	164300	92729970	9690	9690	9690	9690	0
289	20240521	164200	92729970	9690	9690	9690	9690	0
290	20240521	164100	92729970	9690	9690	9690	9690	0
291	20240521	164000	92729970	9690	9690	9690	9690	0
292	20240521	163900	92729970	9690	9690	9690	9690	0
293	20240521	163800	92729970	9690	9690	9690	9690	0
294	20240521	163700	92729970	9690	9690	9690	9690	0
295	20240521	163600	92729970	9690	9690	9690	9690	0
296	20240521	163500	92729970	9690	9690	9690	9690	0
297	20240521	163400	92729970	9690	9690	9690	9690	0
298	20240521	163300	92729970	9690	9690	9690	9690	0
299	20240521	163200	92729970	9690	9690	9690	9690	0
300	20240521	163100	92729970	9690	9690	9690	9690	0
301	20240521	163000	92729970	9690	9690	9690	9690	0
302	20240521	162900	92729970	9690	9690	9690	9690	1
303	20240521	162800	92729970	9690	9690	9690	9690	0
304	20240521	162700	92729970	9690	9690	9690	9690	0
305	20240521	162600	92729970	9690	9690	9690	9690	0
306	20240521	162500	92729970	9690	9690	9690	9690	0
307	20240521	162400	92729970	9690	9690	9690	9690	0
308	20240521	162300	92729970	9690	9690	9690	9690	0
309	20240521	162200	92729970	9690	9690	9690	9690	0
310	20240521	162100	92729970	9690	9690	9690	9690	0
311	20240521	162000	92729970	9690	9690	9690	9690	0
312	20240521	161900	92729970	9690	9690	9690	9690	0
313	20240521	161800	92729970	9690	9690	9690	9690	0
314	20240521	161700	92729970	9690	9690	9690	9690	0
315	20240521	161600	92729970	9690	9690	9690	9690	0
316	20240521	161500	92729970	9690	9690	9690	9690	0
317	20240521	161400	92729970	9690	9690	9690	9690	0
318	20240521	161300	92729970	9690	9690	9690	9690	0
319	20240521	161200	92729970	9690	9690	9690	9690	0
320	20240521	161100	92729970	9690	9690	9690	9690	0
321	20240521	161000	92729970	9690	9690	9690	9690	0
322	20240521	160900	92729970	9690	9690	9690	9690	0
323	20240521	160800	92729970	9690	9690	9690	9690	0
324	20240521	160700	92729970	9690	9690	9690	9690	0
325	20240521	160600	92729970	9690	9690	9690	9690	0
326	20240521	160500	92729970	9690	9690	9690	9690	0
327	20240521	160400	92729970	9690	9690	9690	9690	0
328	20240521	160300	92729970	9690	9690	9690	9690	0
329	20240521	160200	92729970	9690	9690	9690	9690	0
330	20240521	160100	92729970	9690	9690	9690	9690	0
331	20240521	160000	92729970	9690	9690	9690	9690	0
332	20240521	155900	92729970	9690	9690	9690	9690	1
333	20240521	155800	92729970	9690	9690	9690	9690	0
334	20240521	155700	92729970	9690	9690	9690	9690	0
335	20240521	155600	92729970	9690	9690	9690	9690	0
336	20240521	155500	92729970	9690	9690	9690	9690	0
337	20240521	155400	92729970	9690	9690	9690	9690	0
338	20240521	155300	92729970	9690	9690	9690	9690	0
339	20240521	155200	92729970	9690	9690	9690	9690	0
340	20240521	155100	92729970	9690	9690	9690	9690	0
341	20240521	155000	92729970	9690	9690	9690	9690	0
342	20240521	154900	92729970	9690	9690	9690	9690	0
343	20240521	154800	92729970	9690	9690	9690	9690	0
344	20240521	154700	92729970	9690	9690	9690	9690	0
345	20240521	154600	92729970	9690	9690	9690	9690	0
346	20240521	154500	92729970	9690	9690	9690	9690	0
347	20240521	154400	92729970	9690	9690	9690	9690	0
348	20240521	154300	92729970	9690	9690	9690	9690	0
349	20240521	154200	92729970	9690	9690	9690	9690	0
350	20240521	154100	92729970	9690	9690	9690	9690	0
351	20240521	154000	92729970	9690	9690	9690	9690	0
352	20240521	153900	92729970	9690	9690	9690	9690	0
353	20240521	153800	92729970	9690	9690	9690	9690	0
354	20240521	153700	92729970	9690	9690	9690	9690	0
355	20240521	153600	92729970	9690	9690	9690	9690	0
356	20240521	153500	92729970	9690	9690	9690	9690	0
357	20240521	153400	92729970	9690	9690	9690	9690	0
358	20240521	153300	92729970	9690	9690	9690	9690	0
359	20240521	153200	92729970	9690	9690	9690	9690	0
360	20240521	153100	92729970	9690	9690	9690	9690	0
361	20240521	153000	92729970	9690	9690	9690	9690	1
362	20240521	152900	92720280	9680	9680	9680	9680	0
363	20240521	152800	92720280	9680	9680	9680	9680	0
364	20240521	152700	92720280	9680	9680	9680	9680	0
365	20240521	152600	92720280	9680	9680	9680	9680	0
366	20240521	152500	92720280	9680	9680	9680	9680	0
367	20240521	152400	92720280	9680	9680	9680	9680	0
368	20240521	152300	92720280	9680	9680	9680	9680	0
369	20240521	152200	92720280	9680	9680	9680	9680	0
370	20240521	152100	92720280	9680	9680	9680	9680	0
371	20240521	152000	92720280	9680	9680	9680	9680	0
372	20240521	151900	92720280	9680	9680	9680	9680	0
373	20240521	151800	92720280	9680	9680	9680	9680	0
374	20240521	151700	92720280	9680	9680	9680	9680	0
375	20240521	151600	92720280	9680	9680	9680	9680	0
376	20240521	151500	92720280	9680	9680	9680	9680	0
377	20240521	151400	92720280	9680	9680	9680	9680	0
378	20240521	151300	92720280	9680	9680	9680	9680	0
379	20240521	151200	92720280	9680	9680	9680	9680	0
380	20240521	151100	92720280	9680	9680	9680	9680	0
381	20240521	151000	92720280	9680	9680	9680	9680	8
382	20240521	150900	92642840	9690	9690	9690	9690	0
383	20240521	150800	92642840	9690	9690	9690	9690	0
384	20240521	150700	92642840	9690	9690	9690	9690	0
385	20240521	150600	92642840	9690	9690	9690	9690	0
386	20240521	150500	92642840	9690	9690	9690	9690	0
387	20240521	150400	92642840	9690	9690	9690	9690	0
388	20240521	150300	92642840	9690	9690	9690	9690	0
389	20240521	150200	92642840	9690	9690	9690	9690	0
390	20240521	150100	92642840	9690	9690	9690	9690	0
391	20240521	150000	92642840	9690	9690	9690	9690	0
392	20240521	145900	92642840	9690	9690	9690	9690	0
393	20240521	145800	92642840	9690	9690	9690	9690	0
394	20240521	145700	92642840	9690	9690	9690	9690	0
395	20240521	145600	92642840	9690	9690	9690	9690	0
396	20240521	145500	92642840	9690	9690	9690	9690	0
397	20240521	145400	92642840	9690	9690	9690	9690	0
398	20240521	145300	92642840	9690	9690	9690	9690	0
399	20240521	145200	92642840	9690	9690	9690	9690	0
400	20240521	145100	92642840	9690	9690	9690	9690	0
401	20240521	145000	92642840	9690	9690	9690	9690	0
402	20240521	144900	92642840	9690	9690	9690	9690	0
403	20240521	144800	92642840	9690	9690	9690	9690	0
404	20240521	144700	92642840	9690	9690	9690	9690	0
405	20240521	144600	92642840	9690	9690	9690	9690	0
406	20240521	144500	92642840	9690	9690	9690	9690	0
407	20240521	144400	92642840	9690	9690	9690	9690	0
408	20240521	144300	92642840	9690	9690	9690	9690	0
409	20240521	144200	92642840	9690	9690	9690	9690	0
410	20240521	144100	92642840	9690	9690	9690	9690	1
411	20240521	144000	92633150	9690	9690	9690	9690	0
412	20240521	143900	92633150	9690	9690	9690	9690	0
413	20240521	143800	92633150	9690	9690	9690	9690	0
414	20240521	143700	92633150	9690	9690	9690	9690	0
415	20240521	143600	92633150	9690	9690	9690	9690	0
416	20240521	143500	92633150	9690	9690	9690	9690	0
417	20240521	143400	92633150	9690	9690	9690	9690	0
418	20240521	143300	92633150	9690	9690	9690	9690	0
419	20240521	143200	92633150	9690	9690	9690	9690	0
420	20240521	143100	92633150	9690	9690	9690	9690	0
421	20240521	143000	92633150	9690	9690	9690	9690	0
422	20240521	142900	92633150	9690	9690	9690	9690	0
423	20240521	142800	92633150	9690	9690	9690	9690	0
424	20240521	142700	92633150	9690	9690	9690	9690	0
425	20240521	142600	92633150	9690	9690	9690	9690	0
426	20240521	142500	92633150	9690	9690	9690	9690	0
427	20240521	142400	92633150	9690	9690	9690	9690	0
428	20240521	142300	92633150	9690	9690	9690	9690	0
429	20240521	142200	92633150	9690	9690	9690	9690	0
430	20240521	142100	92633150	9690	9690	9690	9690	0
431	20240521	142000	92633150	9690	9690	9690	9690	0
432	20240521	141900	92633150	9690	9690	9690	9690	0
433	20240521	141800	92633150	9690	9690	9690	9690	0
434	20240521	141700	92633150	9690	9690	9690	9690	900
435	20240521	141600	83912150	9690	9690	9690	9690	0
436	20240521	141500	83912150	9690	9690	9690	9690	0
437	20240521	141400	83912150	9690	9690	9690	9690	0
438	20240521	141300	83912150	9690	9690	9690	9690	0
439	20240521	141200	83912150	9690	9690	9690	9690	0
440	20240521	141100	83912150	9690	9690	9690	9690	0
441	20240521	141000	83912150	9690	9690	9690	9690	0
442	20240521	140900	83912150	9690	9690	9690	9690	10
443	20240521	140800	83815250	9690	9690	9690	9690	0
444	20240521	140700	83815250	9690	9690	9690	9690	1
445	20240521	140600	83805560	9680	9680	9680	9680	0
446	20240521	140500	83805560	9680	9680	9680	9680	0
447	20240521	140400	83805560	9680	9680	9680	9680	0
448	20240521	140300	83805560	9680	9680	9680	9680	0
449	20240521	140200	83805560	9680	9680	9680	9680	0
450	20240521	140100	83805560	9680	9680	9680	9680	0
451	20240521	140000	83805560	9680	9680	9680	9680	0
452	20240521	135900	83805560	9680	9680	9680	9680	0
453	20240521	135800	83805560	9680	9680	9680	9680	0
454	20240521	135700	83805560	9680	9680	9680	9680	0
455	20240521	135600	83805560	9680	9680	9680	9680	0
456	20240521	135500	83805560	9680	9680	9680	9680	0
457	20240521	135400	83805560	9680	9680	9680	9680	0
458	20240521	135300	83805560	9680	9680	9680	9680	30
459	20240521	135200	83515160	9690	9690	9690	9690	0
460	20240521	135100	83515160	9690	9690	9690	9690	0
461	20240521	135000	83515160	9690	9690	9690	9690	0
462	20240521	134900	83515160	9690	9690	9690	9690	0
463	20240521	134800	83515160	9690	9690	9690	9690	23
464	20240521	134700	83292290	9690	9690	9690	9690	0
465	20240521	134600	83292290	9690	9690	9690	9690	0
466	20240521	134500	83292290	9690	9690	9690	9690	0
467	20240521	134400	83292290	9690	9690	9690	9690	0
468	20240521	134300	83292290	9690	9690	9690	9690	0
469	20240521	134200	83292290	9690	9690	9690	9690	0
470	20240521	134100	83292290	9690	9690	9690	9690	0
471	20240521	134000	83292290	9690	9690	9690	9690	0
472	20240521	133900	83292290	9690	9690	9690	9690	1000
473	20240521	133800	73602290	9690	9690	9690	9690	0
474	20240521	133700	73602290	9690	9690	9690	9690	0
475	20240521	133600	73602290	9690	9690	9690	9690	0
476	20240521	133500	73602290	9690	9690	9690	9690	0
477	20240521	133400	73602290	9690	9690	9690	9690	0
478	20240521	133300	73602290	9690	9690	9690	9690	0
479	20240521	133200	73602290	9690	9690	9690	9690	0
480	20240521	133100	73602290	9690	9690	9690	9690	0
481	20240521	133000	73602290	9690	9690	9690	9690	0
482	20240521	132900	73602290	9690	9690	9690	9690	0
483	20240521	132800	73602290	9690	9690	9690	9690	0
484	20240521	132700	73602290	9690	9690	9690	9690	100
485	20240521	132600	72633290	9690	9690	9690	9690	0
486	20240521	132500	72633290	9690	9690	9690	9690	0
487	20240521	132400	72633290	9690	9690	9690	9690	0
488	20240521	132300	72633290	9690	9690	9690	9690	0
489	20240521	132200	72633290	9690	9690	9690	9690	0
490	20240521	132100	72633290	9690	9690	9690	9690	1
491	20240521	132000	72623600	9680	9680	9680	9680	0
492	20240521	131900	72623600	9680	9680	9680	9680	0
493	20240521	131800	72623600	9680	9680	9680	9680	0
494	20240521	131700	72623600	9680	9680	9690	9680	1186
495	20240521	131600	61143070	9670	9670	9670	9670	0
496	20240521	131500	61143070	9670	9670	9670	9670	0
497	20240521	131400	61143070	9670	9670	9670	9670	0
498	20240521	131300	61143070	9670	9670	9670	9670	0
499	20240521	131200	61143070	9670	9670	9670	9670	0
500	20240521	131100	61143070	9670	9670	9670	9670	0
501	20240521	131000	61143070	9670	9670	9670	9670	0
502	20240521	130900	61143070	9670	9670	9670	9670	0
503	20240521	130800	61143070	9670	9670	9670	9670	0
504	20240521	130700	61143070	9670	9670	9670	9670	0
505	20240521	130600	61143070	9670	9670	9670	9670	0
506	20240521	130500	61143070	9670	9670	9670	9670	0
507	20240521	130400	61143070	9670	9670	9670	9670	0
508	20240521	130300	61143070	9670	9670	9670	9670	0
509	20240521	130200	61143070	9670	9670	9670	9670	0
510	20240521	130100	61143070	9670	9670	9670	9670	0
511	20240521	130000	61143070	9670	9670	9670	9670	0
512	20240521	125900	61143070	9670	9670	9670	9670	0
513	20240521	125800	61143070	9670	9670	9670	9670	0
514	20240521	125700	61143070	9670	9670	9670	9670	0
515	20240521	125600	61143070	9670	9670	9670	9670	0
516	20240521	125500	61143070	9670	9670	9670	9670	0
517	20240521	125400	61143070	9670	9670	9670	9670	0
518	20240521	125300	61143070	9670	9670	9670	9670	0
519	20240521	125200	61143070	9670	9670	9670	9670	0
520	20240521	125100	61143070	9670	9670	9670	9670	0
521	20240521	125000	61143070	9670	9670	9670	9670	0
522	20240521	124900	61143070	9670	9670	9670	9670	0
523	20240521	124800	61143070	9670	9670	9670	9670	0
524	20240521	124700	61143070	9670	9670	9670	9670	0
525	20240521	124600	61143070	9670	9670	9670	9670	0
526	20240521	124500	61143070	9670	9670	9670	9670	0
527	20240521	124400	61143070	9670	9670	9670	9670	0
528	20240521	124300	61143070	9670	9670	9670	9670	0
529	20240521	124200	61143070	9670	9670	9670	9670	0
530	20240521	124100	61143070	9670	9670	9670	9670	0
531	20240521	124000	61143070	9670	9670	9670	9670	0
532	20240521	123900	61143070	9670	9670	9670	9670	0
533	20240521	123800	61143070	9670	9670	9670	9670	0
534	20240521	123700	61143070	9670	9670	9670	9670	0
535	20240521	123600	61143070	9670	9670	9670	9670	0
536	20240521	123500	61143070	9670	9670	9670	9670	0
537	20240521	123400	61143070	9670	9670	9670	9670	0
538	20240521	123300	61143070	9670	9670	9670	9670	0
539	20240521	123200	61143070	9670	9670	9670	9670	0
540	20240521	123100	61143070	9670	9670	9670	9670	0
541	20240521	123000	61143070	9670	9670	9670	9670	0
542	20240521	122900	61143070	9670	9670	9670	9670	0
543	20240521	122800	61143070	9670	9670	9670	9670	0
544	20240521	122700	61143070	9670	9670	9670	9670	0
545	20240521	122600	61143070	9670	9670	9670	9670	0
546	20240521	122500	61143070	9670	9670	9670	9670	0
547	20240521	122400	61143070	9670	9670	9670	9670	0
548	20240521	122300	61143070	9670	9670	9670	9670	0
549	20240521	122200	61143070	9670	9670	9670	9670	0
550	20240521	122100	61143070	9670	9670	9670	9670	1
551	20240521	122000	61133400	9670	9670	9670	9670	0
552	20240521	121900	61133400	9670	9670	9670	9670	0
553	20240521	121800	61133400	9670	9670	9670	9670	0
554	20240521	121700	61133400	9670	9670	9670	9670	0
555	20240521	121600	61133400	9670	9670	9670	9670	1
556	20240521	121500	61123730	9680	9680	9680	9680	0
557	20240521	121400	61123730	9680	9680	9680	9680	0
558	20240521	121300	61123730	9680	9680	9680	9680	0
559	20240521	121200	61123730	9680	9680	9680	9680	0
560	20240521	121100	61123730	9680	9680	9680	9680	0
561	20240521	121000	61123730	9680	9680	9680	9680	0
562	20240521	120900	61123730	9680	9680	9680	9680	0
563	20240521	120800	61123730	9680	9680	9680	9680	0
564	20240521	120700	61123730	9680	9680	9680	9680	0
565	20240521	120600	61123730	9680	9680	9680	9680	0
566	20240521	120500	61123730	9680	9680	9680	9680	0
567	20240521	120400	61123730	9680	9680	9680	9680	0
568	20240521	120300	61123730	9680	9680	9680	9680	0
569	20240521	120200	61123730	9680	9680	9680	9680	0
570	20240521	120100	61123730	9680	9680	9680	9680	0
571	20240521	120000	61123730	9680	9680	9680	9680	0
572	20240521	115900	61123730	9680	9680	9680	9680	0
573	20240521	115800	61123730	9680	9680	9680	9680	0
574	20240521	115700	61123730	9680	9680	9680	9680	10
575	20240521	115600	61026930	9680	9680	9680	9680	0
576	20240521	115500	61026930	9680	9680	9680	9680	0
577	20240521	115400	61026930	9680	9680	9680	9680	0
578	20240521	115300	61026930	9680	9680	9680	9680	0
579	20240521	115200	61026930	9680	9680	9680	9680	0
580	20240521	115100	61026930	9680	9680	9680	9680	0
581	20240521	115000	61026930	9680	9680	9680	9680	0
582	20240521	114900	61026930	9680	9660	9680	9660	13
583	20240521	114800	60901310	9660	9660	9660	9660	1692
584	20240521	114700	44556590	9670	9670	9670	9670	0
585	20240521	114600	44556590	9670	9670	9670	9670	0
586	20240521	114500	44556590	9670	9670	9670	9670	0
587	20240521	114400	44556590	9670	9670	9670	9670	0
588	20240521	114300	44556590	9670	9670	9670	9670	0
589	20240521	114200	44556590	9670	9670	9670	9670	1
590	20240521	114100	44546920	9680	9680	9680	9680	0
591	20240521	114000	44546920	9680	9680	9680	9680	0
592	20240521	113900	44546920	9680	9680	9680	9680	0
593	20240521	113800	44546920	9680	9680	9680	9680	0
594	20240521	113700	44546920	9680	9680	9680	9680	0
595	20240521	113600	44546920	9680	9680	9680	9680	0
596	20240521	113500	44546920	9680	9680	9680	9680	0
597	20240521	113400	44546920	9680	9680	9680	9680	0
598	20240521	113300	44546920	9680	9680	9680	9680	0
599	20240521	113200	44546920	9680	9680	9680	9680	0
600	20240521	113100	44546920	9680	9680	9680	9680	0
601	20240521	113000	44546920	9680	9680	9680	9680	1
602	20240521	112900	44537240	9660	9660	9660	9660	0
603	20240521	112800	44537240	9660	9660	9660	9660	0
604	20240521	112700	44537240	9660	9660	9660	9660	3
605	20240521	112600	44508260	9680	9680	9680	9680	0
606	20240521	112500	44508260	9680	9680	9680	9680	0
607	20240521	112400	44508260	9680	9680	9680	9680	0
608	20240521	112300	44508260	9680	9680	9680	9680	0
609	20240521	112200	44508260	9680	9680	9680	9680	0
610	20240521	112100	44508260	9680	9680	9680	9680	0
611	20240521	112000	44508260	9680	9680	9680	9680	800
612	20240521	111900	36764260	9680	9680	9680	9680	0
613	20240521	111800	36764260	9680	9680	9680	9680	0
614	20240521	111700	36764260	9680	9680	9680	9680	0
615	20240521	111600	36764260	9680	9680	9680	9680	0
616	20240521	111500	36764260	9680	9680	9680	9680	0
617	20240521	111400	36764260	9680	9680	9680	9680	200
618	20240521	111300	34828260	9680	9680	9680	9680	0
619	20240521	111200	34828260	9680	9680	9680	9680	0
620	20240521	111100	34828260	9680	9680	9680	9680	0
621	20240521	111000	34828260	9680	9680	9680	9680	0
622	20240521	110900	34828260	9680	9680	9680	9680	0
623	20240521	110800	34828260	9680	9680	9680	9680	0
624	20240521	110700	34828260	9680	9680	9680	9680	0
625	20240521	110600	34828260	9680	9680	9680	9680	0
626	20240521	110500	34828260	9680	9680	9680	9680	0
627	20240521	110400	34828260	9680	9680	9680	9680	0
628	20240521	110300	34828260	9680	9680	9680	9680	0
629	20240521	110200	34828260	9680	9680	9680	9680	0
630	20240521	110100	34828260	9680	9680	9680	9680	0
631	20240521	110000	34828260	9680	9680	9680	9680	0
632	20240521	105900	34828260	9680	9680	9680	9680	0
633	20240521	105800	34828260	9680	9680	9680	9680	0
634	20240521	105700	34828260	9680	9680	9680	9680	0
635	20240521	105600	34828260	9680	9680	9680	9680	0
636	20240521	105500	34828260	9680	9680	9680	9680	0
637	20240521	105400	34828260	9680	9680	9680	9680	0
638	20240521	105300	34828260	9680	9680	9680	9680	2
639	20240521	105200	34808900	9670	9670	9670	9670	0
640	20240521	105100	34808900	9670	9670	9670	9670	0
641	20240521	105000	34808900	9670	9670	9670	9670	0
642	20240521	104900	34808900	9670	9670	9670	9670	0
643	20240521	104800	34808900	9670	9670	9670	9670	0
644	20240521	104700	34808900	9670	9670	9670	9670	0
645	20240521	104600	34808900	9670	9670	9670	9670	1010
646	20240521	104500	25042200	9690	9690	9690	9690	0
647	20240521	104400	25042200	9690	9690	9690	9690	0
648	20240521	104300	25042200	9690	9690	9690	9690	0
649	20240521	104200	25042200	9690	9690	9690	9690	0
650	20240521	104100	25042200	9690	9690	9690	9690	0
651	20240521	104000	25042200	9690	9690	9690	9690	0
652	20240521	103900	25042200	9690	9690	9690	9690	0
653	20240521	103800	25042200	9690	9690	9690	9690	0
654	20240521	103700	25042200	9690	9690	9690	9690	0
655	20240521	103600	25042200	9690	9690	9690	9690	0
656	20240521	103500	25042200	9690	9670	9690	9670	8
657	20240521	103400	24964770	9660	9660	9660	9660	100
658	20240521	103300	23998770	9680	9680	9680	9680	0
659	20240521	103200	23998770	9680	9680	9680	9680	0
660	20240521	103100	23998770	9680	9680	9680	9680	0
661	20240521	103000	23998770	9680	9680	9680	9680	0
662	20240521	102900	23998770	9680	9680	9680	9680	0
663	20240521	102800	23998770	9680	9680	9680	9680	0
664	20240521	102700	23998770	9680	9680	9680	9680	0
665	20240521	102600	23998770	9680	9680	9680	9680	0
666	20240521	102500	23998770	9680	9680	9680	9680	0
667	20240521	102400	23998770	9680	9680	9680	9680	0
668	20240521	102300	23998770	9680	9680	9680	9680	0
669	20240521	102200	23998770	9680	9680	9680	9680	0
670	20240521	102100	23998770	9680	9680	9680	9680	0
671	20240521	102000	23998770	9680	9680	9680	9680	0
672	20240521	101900	23998770	9680	9680	9680	9680	0
673	20240521	101800	23998770	9680	9680	9680	9680	0
674	20240521	101700	23998770	9680	9680	9680	9680	0
675	20240521	101600	23998770	9680	9680	9680	9680	0
676	20240521	101500	23998770	9680	9680	9680	9680	0
677	20240521	101400	23998770	9680	9680	9680	9680	16
678	20240521	101300	23843890	9680	9680	9680	9680	0
679	20240521	101200	23843890	9680	9680	9680	9680	0
680	20240521	101100	23843890	9680	9680	9680	9680	0
681	20240521	101000	23843890	9680	9680	9680	9680	0
682	20240521	100900	23843890	9680	9680	9680	9680	0
683	20240521	100800	23843890	9680	9680	9680	9680	0
684	20240521	100700	23843890	9680	9680	9680	9680	0
685	20240521	100600	23843890	9680	9680	9680	9680	0
686	20240521	100500	23843890	9680	9680	9680	9680	0
687	20240521	100400	23843890	9680	9680	9680	9680	0
688	20240521	100300	23843890	9680	9680	9680	9680	1
689	20240521	100200	23834210	9670	9670	9670	9670	0
690	20240521	100100	23834210	9670	9670	9670	9670	0
691	20240521	100000	23834210	9670	9670	9670	9670	282
692	20240521	095900	21107270	9670	9670	9670	9670	701
693	20240521	095800	14328600	9670	9670	9670	9670	0
694	20240521	095700	14328600	9670	9670	9670	9670	0
695	20240521	095600	14328600	9670	9670	9670	9670	0
696	20240521	095500	14328600	9670	9670	9670	9670	0
697	20240521	095400	14328600	9670	9670	9670	9670	0
698	20240521	095300	14328600	9670	9670	9670	9670	0
699	20240521	095200	14328600	9670	9670	9670	9670	0
700	20240521	095100	14328600	9670	9670	9670	9670	16
701	20240521	095000	14173880	9670	9670	9670	9670	0
702	20240521	094900	14173880	9670	9670	9670	9670	0
703	20240521	094800	14173880	9670	9670	9670	9670	0
704	20240521	094700	14173880	9670	9670	9670	9670	1
705	20240521	094600	14164210	9670	9670	9670	9670	0
706	20240521	094500	14164210	9670	9670	9670	9670	0
707	20240521	094400	14164210	9670	9670	9670	9670	0
708	20240521	094300	14164210	9670	9670	9670	9670	0
709	20240521	094200	14164210	9670	9670	9670	9670	0
710	20240521	094100	14164210	9670	9670	9670	9670	0
711	20240521	094000	14164210	9670	9670	9670	9670	0
712	20240521	093900	14164210	9670	9670	9670	9670	0
713	20240521	093800	14164210	9670	9670	9670	9670	21
714	20240521	093700	13961140	9660	9660	9660	9660	10
715	20240521	093600	13864540	9660	9660	9660	9660	0
716	20240521	093500	13864540	9660	9660	9660	9660	9
717	20240521	093400	13777600	9660	9660	9660	9660	0
718	20240521	093300	13777600	9660	9660	9660	9660	0
719	20240521	093200	13777600	9660	9660	9660	9660	2
720	20240521	093100	13758280	9650	9650	9650	9650	0
721	20240521	093000	13758280	9650	9650	9650	9650	50
722	20240521	092900	13275780	9650	9650	9650	9650	0
723	20240521	092800	13275780	9650	9660	9660	9650	540
724	20240521	092700	8059780	9670	9670	9670	9670	0
725	20240521	092600	8059780	9670	9670	9670	9670	600
726	20240521	092500	2257780	9690	9690	9690	9690	0
727	20240521	092400	2257780	9690	9690	9690	9690	0
728	20240521	092300	2257780	9690	9690	9690	9690	0
729	20240521	092200	2257780	9690	9690	9690	9690	0
730	20240521	092100	2257780	9690	9690	9690	9690	0
731	20240521	092000	2257780	9690	9690	9690	9690	0
732	20240521	091900	2257780	9690	9690	9690	9690	0
733	20240521	091800	2257780	9690	9690	9690	9690	0
734	20240521	091700	2257780	9690	9690	9690	9690	0
735	20240521	091600	2257780	9690	9690	9690	9690	0
736	20240521	091500	2257780	9690	9690	9690	9690	5
737	20240521	091400	2209330	9700	9700	9700	9700	0
738	20240521	091300	2209330	9700	9700	9700	9700	0
739	20240521	091200	2209330	9700	9700	9700	9700	0
740	20240521	091100	2209330	9700	9700	9700	9700	0
741	20240521	091000	2209330	9700	9700	9700	9700	0
742	20240521	090900	2209330	9700	9700	9700	9700	0
743	20240521	090800	2209330	9700	9700	9700	9700	0
744	20240521	090700	2209330	9700	9700	9700	9700	0
745	20240521	090600	2209330	9700	9700	9700	9700	0
746	20240521	090500	2209330	9700	9700	9700	9700	1
747	20240521	090400	2199630	9690	9690	9690	9690	0
748	20240521	090300	2199630	9690	9690	9690	9690	0
749	20240521	090200	2199630	9690	9690	9690	9690	0
750	20240521	090100	2199630	9690	9690	9690	9690	0
751	20240521	090000	2199630	9690	9690	9690	9690	227