KissMeData/442900/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	212900	71867910	9690	9690	9690	9690	3
3	20240514	212800	71867910	9690	9690	9690	9690	0
4	20240514	212700	71867910	9690	9690	9690	9690	0
5	20240514	212600	71867910	9690	9690	9690	9690	0
6	20240514	212500	71867910	9690	9690	9690	9690	0
7	20240514	212400	71867910	9690	9690	9690	9690	0
8	20240514	212300	71867910	9690	9690	9690	9690	0
9	20240514	212200	71867910	9690	9690	9690	9690	0
10	20240514	212100	71867910	9690	9690	9690	9690	0
11	20240514	212000	71867910	9690	9690	9690	9690	0
12	20240514	211900	71867910	9690	9690	9690	9690	0
13	20240514	211800	71867910	9690	9690	9690	9690	0
14	20240514	211700	71867910	9690	9690	9690	9690	0
15	20240514	211600	71867910	9690	9690	9690	9690	0
16	20240514	211500	71867910	9690	9690	9690	9690	0
17	20240514	211400	71867910	9690	9690	9690	9690	0
18	20240514	211300	71867910	9690	9690	9690	9690	0
19	20240514	211200	71867910	9690	9690	9690	9690	0
20	20240514	211100	71867910	9690	9690	9690	9690	0
21	20240514	211000	71867910	9690	9690	9690	9690	0
22	20240514	210900	71867910	9690	9690	9690	9690	0
23	20240514	210800	71867910	9690	9690	9690	9690	0
24	20240514	210700	71867910	9690	9690	9690	9690	0
25	20240514	210600	71867910	9690	9690	9690	9690	0
26	20240514	210500	71867910	9690	9690	9690	9690	0
27	20240514	210400	71867910	9690	9690	9690	9690	0
28	20240514	210300	71867910	9690	9690	9690	9690	0
29	20240514	210200	71867910	9690	9690	9690	9690	0
30	20240514	210100	71867910	9690	9690	9690	9690	0
31	20240514	210000	71867910	9690	9690	9690	9690	0
32	20240514	205900	71867910	9690	9690	9690	9690	3
33	20240514	205800	71867910	9690	9690	9690	9690	0
34	20240514	205700	71867910	9690	9690	9690	9690	0
35	20240514	205600	71867910	9690	9690	9690	9690	0
36	20240514	205500	71867910	9690	9690	9690	9690	0
37	20240514	205400	71867910	9690	9690	9690	9690	0
38	20240514	205300	71867910	9690	9690	9690	9690	0
39	20240514	205200	71867910	9690	9690	9690	9690	0
40	20240514	205100	71867910	9690	9690	9690	9690	0
41	20240514	205000	71867910	9690	9690	9690	9690	0
42	20240514	204900	71867910	9690	9690	9690	9690	0
43	20240514	204800	71867910	9690	9690	9690	9690	0
44	20240514	204700	71867910	9690	9690	9690	9690	0
45	20240514	204600	71867910	9690	9690	9690	9690	0
46	20240514	204500	71867910	9690	9690	9690	9690	0
47	20240514	204400	71867910	9690	9690	9690	9690	0
48	20240514	204300	71867910	9690	9690	9690	9690	0
49	20240514	204200	71867910	9690	9690	9690	9690	0
50	20240514	204100	71867910	9690	9690	9690	9690	0
51	20240514	204000	71867910	9690	9690	9690	9690	0
52	20240514	203900	71867910	9690	9690	9690	9690	0
53	20240514	203800	71867910	9690	9690	9690	9690	0
54	20240514	203700	71867910	9690	9690	9690	9690	0
55	20240514	203600	71867910	9690	9690	9690	9690	0
56	20240514	203500	71867910	9690	9690	9690	9690	0
57	20240514	203400	71867910	9690	9690	9690	9690	0
58	20240514	203300	71867910	9690	9690	9690	9690	0
59	20240514	203200	71867910	9690	9690	9690	9690	0
60	20240514	203100	71867910	9690	9690	9690	9690	0
61	20240514	203000	71867910	9690	9690	9690	9690	0
62	20240514	202900	71867910	9690	9690	9690	9690	3
63	20240514	202800	71867910	9690	9690	9690	9690	0
64	20240514	202700	71867910	9690	9690	9690	9690	0
65	20240514	202600	71867910	9690	9690	9690	9690	0
66	20240514	202500	71867910	9690	9690	9690	9690	0
67	20240514	202400	71867910	9690	9690	9690	9690	0
68	20240514	202300	71867910	9690	9690	9690	9690	0
69	20240514	202200	71867910	9690	9690	9690	9690	0
70	20240514	202100	71867910	9690	9690	9690	9690	0
71	20240514	202000	71867910	9690	9690	9690	9690	0
72	20240514	201900	71867910	9690	9690	9690	9690	0
73	20240514	201800	71867910	9690	9690	9690	9690	0
74	20240514	201700	71867910	9690	9690	9690	9690	0
75	20240514	201600	71867910	9690	9690	9690	9690	0
76	20240514	201500	71867910	9690	9690	9690	9690	0
77	20240514	201400	71867910	9690	9690	9690	9690	0
78	20240514	201300	71867910	9690	9690	9690	9690	0
79	20240514	201200	71867910	9690	9690	9690	9690	0
80	20240514	201100	71867910	9690	9690	9690	9690	0
81	20240514	201000	71867910	9690	9690	9690	9690	0
82	20240514	200900	71867910	9690	9690	9690	9690	0
83	20240514	200800	71867910	9690	9690	9690	9690	0
84	20240514	200700	71867910	9690	9690	9690	9690	0
85	20240514	200600	71867910	9690	9690	9690	9690	0
86	20240514	200500	71867910	9690	9690	9690	9690	0
87	20240514	200400	71867910	9690	9690	9690	9690	0
88	20240514	200300	71867910	9690	9690	9690	9690	0
89	20240514	200200	71867910	9690	9690	9690	9690	0
90	20240514	200100	71867910	9690	9690	9690	9690	0
91	20240514	200000	71867910	9690	9690	9690	9690	0
92	20240514	195900	71867910	9690	9690	9690	9690	3
93	20240514	195800	71867910	9690	9690	9690	9690	0
94	20240514	195700	71867910	9690	9690	9690	9690	0
95	20240514	195600	71867910	9690	9690	9690	9690	0
96	20240514	195500	71867910	9690	9690	9690	9690	0
97	20240514	195400	71867910	9690	9690	9690	9690	0
98	20240514	195300	71867910	9690	9690	9690	9690	0
99	20240514	195200	71867910	9690	9690	9690	9690	0
100	20240514	195100	71867910	9690	9690	9690	9690	0
101	20240514	195000	71867910	9690	9690	9690	9690	0
102	20240514	194900	71867910	9690	9690	9690	9690	0
103	20240514	194800	71867910	9690	9690	9690	9690	0
104	20240514	194700	71867910	9690	9690	9690	9690	0
105	20240514	194600	71867910	9690	9690	9690	9690	0
106	20240514	194500	71867910	9690	9690	9690	9690	0
107	20240514	194400	71867910	9690	9690	9690	9690	0
108	20240514	194300	71867910	9690	9690	9690	9690	0
109	20240514	194200	71867910	9690	9690	9690	9690	0
110	20240514	194100	71867910	9690	9690	9690	9690	0
111	20240514	194000	71867910	9690	9690	9690	9690	0
112	20240514	193900	71867910	9690	9690	9690	9690	0
113	20240514	193800	71867910	9690	9690	9690	9690	0
114	20240514	193700	71867910	9690	9690	9690	9690	0
115	20240514	193600	71867910	9690	9690	9690	9690	0
116	20240514	193500	71867910	9690	9690	9690	9690	0
117	20240514	193400	71867910	9690	9690	9690	9690	0
118	20240514	193300	71867910	9690	9690	9690	9690	0
119	20240514	193200	71867910	9690	9690	9690	9690	0
120	20240514	193100	71867910	9690	9690	9690	9690	0
121	20240514	193000	71867910	9690	9690	9690	9690	0
122	20240514	192900	71867910	9690	9690	9690	9690	3
123	20240514	192800	71867910	9690	9690	9690	9690	0
124	20240514	192700	71867910	9690	9690	9690	9690	0
125	20240514	192600	71867910	9690	9690	9690	9690	0
126	20240514	192500	71867910	9690	9690	9690	9690	0
127	20240514	192400	71867910	9690	9690	9690	9690	0
128	20240514	192300	71867910	9690	9690	9690	9690	0
129	20240514	192200	71867910	9690	9690	9690	9690	0
130	20240514	192100	71867910	9690	9690	9690	9690	0
131	20240514	192000	71867910	9690	9690	9690	9690	0
132	20240514	191900	71867910	9690	9690	9690	9690	0
133	20240514	191800	71867910	9690	9690	9690	9690	0
134	20240514	191700	71867910	9690	9690	9690	9690	0
135	20240514	191600	71867910	9690	9690	9690	9690	0
136	20240514	191500	71867910	9690	9690	9690	9690	0
137	20240514	191400	71867910	9690	9690	9690	9690	0
138	20240514	191300	71867910	9690	9690	9690	9690	0
139	20240514	191200	71867910	9690	9690	9690	9690	0
140	20240514	191100	71867910	9690	9690	9690	9690	0
141	20240514	191000	71867910	9690	9690	9690	9690	0
142	20240514	190900	71867910	9690	9690	9690	9690	0
143	20240514	190800	71867910	9690	9690	9690	9690	0
144	20240514	190700	71867910	9690	9690	9690	9690	0
145	20240514	190600	71867910	9690	9690	9690	9690	0
146	20240514	190500	71867910	9690	9690	9690	9690	0
147	20240514	190400	71867910	9690	9690	9690	9690	0
148	20240514	190300	71867910	9690	9690	9690	9690	0
149	20240514	190200	71867910	9690	9690	9690	9690	0
150	20240514	190100	71867910	9690	9690	9690	9690	0
151	20240514	190000	71867910	9690	9690	9690	9690	0
152	20240514	185900	71867910	9690	9690	9690	9690	3
153	20240514	185800	71867910	9690	9690	9690	9690	0
154	20240514	185700	71867910	9690	9690	9690	9690	0
155	20240514	185600	71867910	9690	9690	9690	9690	0
156	20240514	185500	71867910	9690	9690	9690	9690	0
157	20240514	185400	71867910	9690	9690	9690	9690	0
158	20240514	185300	71867910	9690	9690	9690	9690	0
159	20240514	185200	71867910	9690	9690	9690	9690	0
160	20240514	185100	71867910	9690	9690	9690	9690	0
161	20240514	185000	71867910	9690	9690	9690	9690	0
162	20240514	184900	71867910	9690	9690	9690	9690	0
163	20240514	184800	71867910	9690	9690	9690	9690	0
164	20240514	184700	71867910	9690	9690	9690	9690	0
165	20240514	184600	71867910	9690	9690	9690	9690	0
166	20240514	184500	71867910	9690	9690	9690	9690	0
167	20240514	184400	71867910	9690	9690	9690	9690	0
168	20240514	184300	71867910	9690	9690	9690	9690	0
169	20240514	184200	71867910	9690	9690	9690	9690	0
170	20240514	184100	71867910	9690	9690	9690	9690	0
171	20240514	184000	71867910	9690	9690	9690	9690	0
172	20240514	183900	71867910	9690	9690	9690	9690	0
173	20240514	183800	71867910	9690	9690	9690	9690	0
174	20240514	183700	71867910	9690	9690	9690	9690	0
175	20240514	183600	71867910	9690	9690	9690	9690	0
176	20240514	183500	71867910	9690	9690	9690	9690	0
177	20240514	183400	71867910	9690	9690	9690	9690	0
178	20240514	183300	71867910	9690	9690	9690	9690	0
179	20240514	183200	71867910	9690	9690	9690	9690	0
180	20240514	183100	71867910	9690	9690	9690	9690	0
181	20240514	183000	71867910	9690	9690	9690	9690	0
182	20240514	182900	71867910	9690	9690	9690	9690	3
183	20240514	182800	71867910	9690	9690	9690	9690	0
184	20240514	182700	71867910	9690	9690	9690	9690	0
185	20240514	182600	71867910	9690	9690	9690	9690	0
186	20240514	182500	71867910	9690	9690	9690	9690	0
187	20240514	182400	71867910	9690	9690	9690	9690	0
188	20240514	182300	71867910	9690	9690	9690	9690	0
189	20240514	182200	71867910	9690	9690	9690	9690	0
190	20240514	182100	71867910	9690	9690	9690	9690	0
191	20240514	182000	71867910	9690	9690	9690	9690	0
192	20240514	181900	71867910	9690	9690	9690	9690	0
193	20240514	181800	71867910	9690	9690	9690	9690	0
194	20240514	181700	71867910	9690	9690	9690	9690	0
195	20240514	181600	71867910	9690	9690	9690	9690	0
196	20240514	181500	71867910	9690	9690	9690	9690	0
197	20240514	181400	71867910	9690	9690	9690	9690	0
198	20240514	181300	71867910	9690	9690	9690	9690	0
199	20240514	181200	71867910	9690	9690	9690	9690	0
200	20240514	181100	71867910	9690	9690	9690	9690	0
201	20240514	181000	71867910	9690	9690	9690	9690	0
202	20240514	180900	71867910	9690	9690	9690	9690	0
203	20240514	180800	71867910	9690	9690	9690	9690	0
204	20240514	180700	71867910	9690	9690	9690	9690	0
205	20240514	180600	71867910	9690	9690	9690	9690	0
206	20240514	180500	71867910	9690	9690	9690	9690	0
207	20240514	180400	71867910	9690	9690	9690	9690	0
208	20240514	180300	71867910	9690	9690	9690	9690	0
209	20240514	180200	71867910	9690	9690	9690	9690	0
210	20240514	180100	71867910	9690	9690	9690	9690	0
211	20240514	180000	71867910	9690	9690	9690	9690	0
212	20240514	175900	71867910	9690	9690	9690	9690	3
213	20240514	175800	71867910	9690	9690	9690	9690	0
214	20240514	175700	71867910	9690	9690	9690	9690	0
215	20240514	175600	71867910	9690	9690	9690	9690	0
216	20240514	175500	71867910	9690	9690	9690	9690	0
217	20240514	175400	71867910	9690	9690	9690	9690	0
218	20240514	175300	71867910	9690	9690	9690	9690	0
219	20240514	175200	71867910	9690	9690	9690	9690	0
220	20240514	175100	71867910	9690	9690	9690	9690	0
221	20240514	175000	71867910	9690	9690	9690	9690	0
222	20240514	174900	71867910	9690	9690	9690	9690	0
223	20240514	174800	71867910	9690	9690	9690	9690	0
224	20240514	174700	71867910	9690	9690	9690	9690	0
225	20240514	174600	71867910	9690	9690	9690	9690	0
226	20240514	174500	71867910	9690	9690	9690	9690	0
227	20240514	174400	71867910	9690	9690	9690	9690	0
228	20240514	174300	71867910	9690	9690	9690	9690	0
229	20240514	174200	71867910	9690	9690	9690	9690	0
230	20240514	174100	71867910	9690	9690	9690	9690	0
231	20240514	174000	71867910	9690	9690	9690	9690	0
232	20240514	173900	71867910	9690	9690	9690	9690	0
233	20240514	173800	71867910	9690	9690	9690	9690	0
234	20240514	173700	71867910	9690	9690	9690	9690	0
235	20240514	173600	71867910	9690	9690	9690	9690	0
236	20240514	173500	71867910	9690	9690	9690	9690	0
237	20240514	173400	71867910	9690	9690	9690	9690	0
238	20240514	173300	71867910	9690	9690	9690	9690	0
239	20240514	173200	71867910	9690	9690	9690	9690	0
240	20240514	173100	71867910	9690	9690	9690	9690	0
241	20240514	173000	71867910	9690	9690	9690	9690	0
242	20240514	172900	71867910	9690	9690	9690	9690	3
243	20240514	172800	71867910	9690	9690	9690	9690	0
244	20240514	172700	71867910	9690	9690	9690	9690	0
245	20240514	172600	71867910	9690	9690	9690	9690	0
246	20240514	172500	71867910	9690	9690	9690	9690	0
247	20240514	172400	71867910	9690	9690	9690	9690	0
248	20240514	172300	71867910	9690	9690	9690	9690	0
249	20240514	172200	71867910	9690	9690	9690	9690	0
250	20240514	172100	71867910	9690	9690	9690	9690	0
251	20240514	172000	71867910	9690	9690	9690	9690	0
252	20240514	171900	71867910	9690	9690	9690	9690	0
253	20240514	171800	71867910	9690	9690	9690	9690	0
254	20240514	171700	71867910	9690	9690	9690	9690	0
255	20240514	171600	71867910	9690	9690	9690	9690	0
256	20240514	171500	71867910	9690	9690	9690	9690	0
257	20240514	171400	71867910	9690	9690	9690	9690	0
258	20240514	171300	71867910	9690	9690	9690	9690	0
259	20240514	171200	71867910	9690	9690	9690	9690	0
260	20240514	171100	71867910	9690	9690	9690	9690	0
261	20240514	171000	71867910	9690	9690	9690	9690	0
262	20240514	170900	71867910	9690	9690	9690	9690	0
263	20240514	170800	71867910	9690	9690	9690	9690	0
264	20240514	170700	71867910	9690	9690	9690	9690	0
265	20240514	170600	71867910	9690	9690	9690	9690	0
266	20240514	170500	71867910	9690	9690	9690	9690	0
267	20240514	170400	71867910	9690	9690	9690	9690	0
268	20240514	170300	71867910	9690	9690	9690	9690	0
269	20240514	170200	71867910	9690	9690	9690	9690	0
270	20240514	170100	71867910	9690	9690	9690	9690	0
271	20240514	170000	71867910	9690	9690	9690	9690	0
272	20240514	165900	71867910	9690	9690	9690	9690	3
273	20240514	165800	71867910	9690	9690	9690	9690	0
274	20240514	165700	71867910	9690	9690	9690	9690	0
275	20240514	165600	71867910	9690	9690	9690	9690	0
276	20240514	165500	71867910	9690	9690	9690	9690	0
277	20240514	165400	71867910	9690	9690	9690	9690	0
278	20240514	165300	71867910	9690	9690	9690	9690	0
279	20240514	165200	71867910	9690	9690	9690	9690	0
280	20240514	165100	71867910	9690	9690	9690	9690	0
281	20240514	165000	71867910	9690	9690	9690	9690	0
282	20240514	164900	71867910	9690	9690	9690	9690	0
283	20240514	164800	71867910	9690	9690	9690	9690	0
284	20240514	164700	71867910	9690	9690	9690	9690	0
285	20240514	164600	71867910	9690	9690	9690	9690	0
286	20240514	164500	71867910	9690	9690	9690	9690	0
287	20240514	164400	71867910	9690	9690	9690	9690	0
288	20240514	164300	71867910	9690	9690	9690	9690	0
289	20240514	164200	71867910	9690	9690	9690	9690	0
290	20240514	164100	71867910	9690	9690	9690	9690	0
291	20240514	164000	71867910	9690	9690	9690	9690	0
292	20240514	163900	71867910	9690	9690	9690	9690	0
293	20240514	163800	71867910	9690	9690	9690	9690	0
294	20240514	163700	71867910	9690	9690	9690	9690	0
295	20240514	163600	71867910	9690	9690	9690	9690	0
296	20240514	163500	71867910	9690	9690	9690	9690	0
297	20240514	163400	71867910	9690	9690	9690	9690	0
298	20240514	163300	71867910	9690	9690	9690	9690	0
299	20240514	163200	71867910	9690	9690	9690	9690	0
300	20240514	163100	71867910	9690	9690	9690	9690	0
301	20240514	163000	71867910	9690	9690	9690	9690	0
302	20240514	162900	71867910	9690	9690	9690	9690	3
303	20240514	162800	71867910	9690	9690	9690	9690	0
304	20240514	162700	71867910	9690	9690	9690	9690	0
305	20240514	162600	71867910	9690	9690	9690	9690	0
306	20240514	162500	71867910	9690	9690	9690	9690	0
307	20240514	162400	71867910	9690	9690	9690	9690	0
308	20240514	162300	71867910	9690	9690	9690	9690	0
309	20240514	162200	71867910	9690	9690	9690	9690	0
310	20240514	162100	71867910	9690	9690	9690	9690	0
311	20240514	162000	71867910	9690	9690	9690	9690	0
312	20240514	161900	71867910	9690	9690	9690	9690	0
313	20240514	161800	71867910	9690	9690	9690	9690	0
314	20240514	161700	71867910	9690	9690	9690	9690	0
315	20240514	161600	71867910	9690	9690	9690	9690	0
316	20240514	161500	71867910	9690	9690	9690	9690	0
317	20240514	161400	71867910	9690	9690	9690	9690	0
318	20240514	161300	71867910	9690	9690	9690	9690	0
319	20240514	161200	71867910	9690	9690	9690	9690	0
320	20240514	161100	71867910	9690	9690	9690	9690	0
321	20240514	161000	71867910	9690	9690	9690	9690	0
322	20240514	160900	71867910	9690	9690	9690	9690	0
323	20240514	160800	71867910	9690	9690	9690	9690	0
324	20240514	160700	71867910	9690	9690	9690	9690	0
325	20240514	160600	71867910	9690	9690	9690	9690	0
326	20240514	160500	71867910	9690	9690	9690	9690	0
327	20240514	160400	71867910	9690	9690	9690	9690	0
328	20240514	160300	71867910	9690	9690	9690	9690	0
329	20240514	160200	71867910	9690	9690	9690	9690	0
330	20240514	160100	71867910	9690	9690	9690	9690	0
331	20240514	160000	71867910	9690	9690	9690	9690	0
332	20240514	155900	71867910	9690	9690	9690	9690	3
333	20240514	155800	71867910	9690	9690	9690	9690	0
334	20240514	155700	71867910	9690	9690	9690	9690	0
335	20240514	155600	71867910	9690	9690	9690	9690	0
336	20240514	155500	71867910	9690	9690	9690	9690	0
337	20240514	155400	71867910	9690	9690	9690	9690	0
338	20240514	155300	71867910	9690	9690	9690	9690	0
339	20240514	155200	71867910	9690	9690	9690	9690	0
340	20240514	155100	71867910	9690	9690	9690	9690	0
341	20240514	155000	71867910	9690	9690	9690	9690	0
342	20240514	154900	71867910	9690	9690	9690	9690	0
343	20240514	154800	71867910	9690	9690	9690	9690	0
344	20240514	154700	71867910	9690	9690	9690	9690	0
345	20240514	154600	71867910	9690	9690	9690	9690	0
346	20240514	154500	71867910	9690	9690	9690	9690	0
347	20240514	154400	71867910	9690	9690	9690	9690	0
348	20240514	154300	71867910	9690	9690	9690	9690	0
349	20240514	154200	71867910	9690	9690	9690	9690	0
350	20240514	154100	71867910	9690	9690	9690	9690	0
351	20240514	154000	71867910	9690	9690	9690	9690	0
352	20240514	153900	71867910	9690	9690	9690	9690	0
353	20240514	153800	71867910	9690	9690	9690	9690	0
354	20240514	153700	71867910	9690	9690	9690	9690	0
355	20240514	153600	71867910	9690	9690	9690	9690	0
356	20240514	153500	71867910	9690	9690	9690	9690	0
357	20240514	153400	71867910	9690	9690	9690	9690	0
358	20240514	153300	71867910	9690	9690	9690	9690	0
359	20240514	153200	71867910	9690	9690	9690	9690	0
360	20240514	153100	71867910	9690	9690	9690	9690	0
361	20240514	153000	71867910	9690	9690	9690	9690	3
362	20240514	152900	71838840	9690	9690	9690	9690	0
363	20240514	152800	71838840	9690	9690	9690	9690	0
364	20240514	152700	71838840	9690	9690	9690	9690	0
365	20240514	152600	71838840	9690	9690	9690	9690	0
366	20240514	152500	71838840	9690	9690	9690	9690	0
367	20240514	152400	71838840	9690	9690	9690	9690	0
368	20240514	152300	71838840	9690	9690	9690	9690	0
369	20240514	152200	71838840	9690	9690	9690	9690	0
370	20240514	152100	71838840	9690	9690	9690	9690	0
371	20240514	152000	71838840	9690	9690	9690	9690	0
372	20240514	151900	71838840	9690	9690	9690	9680	5
373	20240514	151800	71790420	9680	9680	9680	9680	0
374	20240514	151700	71790420	9680	9680	9680	9680	0
375	20240514	151600	71790420	9680	9680	9680	9680	0
376	20240514	151500	71790420	9680	9680	9680	9680	0
377	20240514	151400	71790420	9680	9680	9680	9680	0
378	20240514	151300	71790420	9680	9680	9680	9680	0
379	20240514	151200	71790420	9680	9680	9680	9680	0
380	20240514	151100	71790420	9680	9680	9680	9680	0
381	20240514	151000	71790420	9680	9680	9680	9680	0
382	20240514	150900	71790420	9680	9680	9680	9680	0
383	20240514	150800	71790420	9680	9680	9680	9680	0
384	20240514	150700	71790420	9680	9680	9680	9680	26
385	20240514	150600	71538740	9670	9670	9670	9670	0
386	20240514	150500	71538740	9670	9670	9670	9670	0
387	20240514	150400	71538740	9670	9670	9670	9670	0
388	20240514	150300	71538740	9670	9670	9670	9670	0
389	20240514	150200	71538740	9670	9670	9670	9670	0
390	20240514	150100	71538740	9670	9670	9670	9670	0
391	20240514	150000	71538740	9670	9670	9670	9670	0
392	20240514	145900	71538740	9670	9670	9670	9670	0
393	20240514	145800	71538740	9670	9670	9670	9670	3
394	20240514	145700	71509730	9680	9680	9680	9680	0
395	20240514	145600	71509730	9680	9680	9680	9680	0
396	20240514	145500	71509730	9680	9680	9680	9680	0
397	20240514	145400	71509730	9680	9680	9680	9680	0
398	20240514	145300	71509730	9680	9680	9680	9680	0
399	20240514	145200	71509730	9680	9680	9680	9680	0
400	20240514	145100	71509730	9680	9680	9680	9680	0
401	20240514	145000	71509730	9680	9680	9680	9680	0
402	20240514	144900	71509730	9680	9680	9680	9680	0
403	20240514	144800	71509730	9680	9680	9680	9680	0
404	20240514	144700	71509730	9680	9680	9680	9680	0
405	20240514	144600	71509730	9680	9680	9680	9680	0
406	20240514	144500	71509730	9680	9680	9680	9680	0
407	20240514	144400	71509730	9680	9680	9680	9680	0
408	20240514	144300	71509730	9680	9680	9680	9680	0
409	20240514	144200	71509730	9680	9680	9680	9680	0
410	20240514	144100	71509730	9680	9680	9680	9680	205
411	20240514	144000	69525330	9680	9680	9680	9680	0
412	20240514	143900	69525330	9680	9680	9680	9680	0
413	20240514	143800	69525330	9680	9680	9680	9680	0
414	20240514	143700	69525330	9680	9680	9680	9680	0
415	20240514	143600	69525330	9680	9680	9680	9680	0
416	20240514	143500	69525330	9680	9680	9680	9680	0
417	20240514	143400	69525330	9680	9680	9680	9680	0
418	20240514	143300	69525330	9680	9680	9680	9680	0
419	20240514	143200	69525330	9680	9680	9680	9680	0
420	20240514	143100	69525330	9680	9680	9680	9680	0
421	20240514	143000	69525330	9680	9680	9680	9680	0
422	20240514	142900	69525330	9680	9680	9680	9680	0
423	20240514	142800	69525330	9680	9680	9680	9680	0
424	20240514	142700	69525330	9680	9680	9680	9680	0
425	20240514	142600	69525330	9680	9680	9680	9680	0
426	20240514	142500	69525330	9680	9680	9680	9680	0
427	20240514	142400	69525330	9680	9680	9680	9680	0
428	20240514	142300	69525330	9680	9680	9680	9680	0
429	20240514	142200	69525330	9680	9680	9680	9680	0
430	20240514	142100	69525330	9680	9680	9680	9680	0
431	20240514	142000	69525330	9680	9680	9680	9680	0
432	20240514	141900	69525330	9680	9680	9680	9680	0
433	20240514	141800	69525330	9680	9680	9680	9680	0
434	20240514	141700	69525330	9680	9680	9680	9680	0
435	20240514	141600	69525330	9680	9680	9680	9680	0
436	20240514	141500	69525330	9680	9680	9680	9680	0
437	20240514	141400	69525330	9680	9680	9680	9680	0
438	20240514	141300	69525330	9680	9680	9680	9680	0
439	20240514	141200	69525330	9680	9680	9680	9680	0
440	20240514	141100	69525330	9680	9680	9680	9680	0
441	20240514	141000	69525330	9680	9680	9680	9680	0
442	20240514	140900	69525330	9680	9680	9680	9680	0
443	20240514	140800	69525330	9680	9680	9680	9680	0
444	20240514	140700	69525330	9680	9680	9680	9680	0
445	20240514	140600	69525330	9680	9680	9680	9680	0
446	20240514	140500	69525330	9680	9680	9680	9680	0
447	20240514	140400	69525330	9680	9680	9680	9680	0
448	20240514	140300	69525330	9680	9680	9680	9680	1
449	20240514	140200	69515650	9670	9670	9670	9670	0
450	20240514	140100	69515650	9670	9670	9670	9670	100
451	20240514	140000	68548650	9670	9670	9670	9670	0
452	20240514	135900	68548650	9670	9670	9670	9670	0
453	20240514	135800	68548650	9670	9670	9670	9670	0
454	20240514	135700	68548650	9670	9670	9670	9670	0
455	20240514	135600	68548650	9670	9670	9670	9670	0
456	20240514	135500	68548650	9670	9670	9670	9670	0
457	20240514	135400	68548650	9670	9670	9670	9670	0
458	20240514	135300	68548650	9670	9670	9670	9670	1
459	20240514	135200	68538980	9670	9670	9670	9670	0
460	20240514	135100	68538980	9670	9670	9670	9670	0
461	20240514	135000	68538980	9670	9670	9670	9670	0
462	20240514	134900	68538980	9670	9670	9670	9670	0
463	20240514	134800	68538980	9670	9670	9670	9670	56
464	20240514	134700	67997460	9680	9680	9680	9680	0
465	20240514	134600	67997460	9680	9680	9680	9680	0
466	20240514	134500	67997460	9680	9680	9680	9680	0
467	20240514	134400	67997460	9680	9680	9680	9680	0
468	20240514	134300	67997460	9680	9680	9680	9680	0
469	20240514	134200	67997460	9680	9680	9680	9680	0
470	20240514	134100	67997460	9680	9680	9680	9680	0
471	20240514	134000	67997460	9680	9680	9680	9680	0
472	20240514	133900	67997460	9680	9680	9680	9680	0
473	20240514	133800	67997460	9680	9680	9680	9680	0
474	20240514	133700	67997460	9680	9680	9680	9680	0
475	20240514	133600	67997460	9680	9680	9680	9680	0
476	20240514	133500	67997460	9680	9680	9680	9680	0
477	20240514	133400	67997460	9680	9680	9680	9680	0
478	20240514	133300	67997460	9680	9680	9680	9680	0
479	20240514	133200	67997460	9680	9680	9680	9680	0
480	20240514	133100	67997460	9680	9680	9680	9680	0
481	20240514	133000	67997460	9680	9680	9680	9680	0
482	20240514	132900	67997460	9680	9680	9680	9680	0
483	20240514	132800	67997460	9680	9680	9680	9680	0
484	20240514	132700	67997460	9680	9680	9680	9680	0
485	20240514	132600	67997460	9680	9680	9680	9680	0
486	20240514	132500	67997460	9680	9680	9680	9680	0
487	20240514	132400	67997460	9680	9680	9680	9680	0
488	20240514	132300	67997460	9680	9680	9680	9680	0
489	20240514	132200	67997460	9680	9680	9680	9680	0
490	20240514	132100	67997460	9680	9680	9680	9680	0
491	20240514	132000	67997460	9680	9680	9680	9680	0
492	20240514	131900	67997460	9680	9680	9680	9680	0
493	20240514	131800	67997460	9680	9680	9680	9680	0
494	20240514	131700	67997460	9680	9680	9680	9680	0
495	20240514	131600	67997460	9680	9680	9680	9680	0
496	20240514	131500	67997460	9680	9680	9680	9680	0
497	20240514	131400	67997460	9680	9680	9680	9680	0
498	20240514	131300	67997460	9680	9680	9680	9680	0
499	20240514	131200	67997460	9680	9680	9680	9680	0
500	20240514	131100	67997460	9680	9680	9680	9680	0
501	20240514	131000	67997460	9680	9680	9680	9680	0
502	20240514	130900	67997460	9680	9680	9680	9680	1600
503	20240514	130800	52509460	9680	9680	9680	9680	0
504	20240514	130700	52509460	9680	9680	9680	9680	0
505	20240514	130600	52509460	9680	9680	9680	9680	0
506	20240514	130500	52509460	9680	9680	9680	9680	0
507	20240514	130400	52509460	9680	9680	9680	9680	0
508	20240514	130300	52509460	9680	9680	9680	9680	1272
509	20240514	130200	40196500	9680	9680	9680	9680	0
510	20240514	130100	40196500	9680	9680	9680	9680	0
511	20240514	130000	40196500	9680	9680	9680	9680	0
512	20240514	125900	40196500	9680	9680	9680	9680	0
513	20240514	125800	40196500	9680	9680	9680	9680	0
514	20240514	125700	40196500	9680	9680	9680	9680	0
515	20240514	125600	40196500	9680	9680	9680	9680	0
516	20240514	125500	40196500	9680	9680	9680	9680	0
517	20240514	125400	40196500	9680	9680	9680	9680	0
518	20240514	125300	40196500	9680	9680	9680	9680	0
519	20240514	125200	40196500	9680	9680	9680	9680	0
520	20240514	125100	40196500	9680	9680	9680	9680	0
521	20240514	125000	40196500	9680	9680	9680	9680	0
522	20240514	124900	40196500	9680	9680	9680	9680	0
523	20240514	124800	40196500	9680	9680	9680	9680	0
524	20240514	124700	40196500	9680	9680	9680	9680	0
525	20240514	124600	40196500	9680	9680	9680	9680	0
526	20240514	124500	40196500	9680	9680	9680	9680	0
527	20240514	124400	40196500	9680	9680	9680	9680	0
528	20240514	124300	40196500	9680	9680	9680	9680	0
529	20240514	124200	40196500	9680	9680	9680	9680	0
530	20240514	124100	40196500	9680	9680	9680	9680	0
531	20240514	124000	40196500	9680	9680	9680	9680	0
532	20240514	123900	40196500	9680	9680	9680	9680	0
533	20240514	123800	40196500	9680	9680	9680	9680	0
534	20240514	123700	40196500	9680	9680	9680	9680	0
535	20240514	123600	40196500	9680	9680	9680	9680	0
536	20240514	123500	40196500	9680	9680	9680	9680	0
537	20240514	123400	40196500	9680	9680	9680	9680	0
538	20240514	123300	40196500	9680	9680	9680	9680	0
539	20240514	123200	40196500	9680	9680	9680	9680	0
540	20240514	123100	40196500	9680	9680	9680	9680	229
541	20240514	123000	37979780	9670	9670	9670	9670	0
542	20240514	122900	37979780	9670	9670	9670	9670	0
543	20240514	122800	37979780	9670	9670	9670	9670	0
544	20240514	122700	37979780	9670	9670	9670	9670	0
545	20240514	122600	37979780	9670	9670	9670	9670	0
546	20240514	122500	37979780	9670	9670	9670	9670	0
547	20240514	122400	37979780	9670	9670	9670	9670	0
548	20240514	122300	37979780	9670	9670	9670	9670	0
549	20240514	122200	37979780	9670	9670	9670	9670	0
550	20240514	122100	37979780	9670	9670	9670	9670	0
551	20240514	122000	37979780	9670	9670	9670	9670	0
552	20240514	121900	37979780	9670	9670	9670	9670	0
553	20240514	121800	37979780	9670	9670	9670	9670	0
554	20240514	121700	37979780	9670	9670	9670	9670	0
555	20240514	121600	37979780	9670	9670	9670	9670	0
556	20240514	121500	37979780	9670	9670	9670	9670	0
557	20240514	121400	37979780	9670	9670	9670	9670	0
558	20240514	121300	37979780	9670	9670	9670	9670	0
559	20240514	121200	37979780	9670	9670	9670	9670	10
560	20240514	121100	37883080	9670	9670	9670	9670	0
561	20240514	121000	37883080	9670	9670	9670	9670	0
562	20240514	120900	37883080	9670	9670	9670	9670	0
563	20240514	120800	37883080	9670	9670	9670	9670	0
564	20240514	120700	37883080	9670	9670	9670	9670	0
565	20240514	120600	37883080	9670	9670	9670	9670	0
566	20240514	120500	37883080	9670	9670	9670	9670	0
567	20240514	120400	37883080	9670	9670	9670	9670	0
568	20240514	120300	37883080	9670	9670	9670	9670	0
569	20240514	120200	37883080	9670	9670	9670	9670	0
570	20240514	120100	37883080	9670	9670	9670	9670	0
571	20240514	120000	37883080	9670	9670	9670	9670	0
572	20240514	115900	37883080	9670	9670	9670	9670	0
573	20240514	115800	37883080	9670	9670	9670	9670	0
574	20240514	115700	37883080	9670	9670	9670	9670	10
575	20240514	115600	37786380	9680	9680	9680	9680	0
576	20240514	115500	37786380	9680	9680	9680	9680	0
577	20240514	115400	37786380	9680	9680	9680	9680	0
578	20240514	115300	37786380	9680	9680	9680	9680	0
579	20240514	115200	37786380	9680	9680	9680	9680	0
580	20240514	115100	37786380	9680	9680	9680	9680	0
581	20240514	115000	37786380	9680	9680	9680	9680	0
582	20240514	114900	37786380	9680	9680	9680	9680	0
583	20240514	114800	37786380	9680	9680	9680	9680	0
584	20240514	114700	37786380	9680	9680	9680	9680	0
585	20240514	114600	37786380	9680	9680	9680	9680	0
586	20240514	114500	37786380	9680	9680	9680	9680	0
587	20240514	114400	37786380	9680	9680	9680	9680	1
588	20240514	114300	37776700	9670	9670	9670	9670	0
589	20240514	114200	37776700	9670	9670	9670	9670	279
590	20240514	114100	35078770	9670	9670	9670	9670	0
591	20240514	114000	35078770	9670	9670	9670	9670	0
592	20240514	113900	35078770	9670	9670	9670	9670	0
593	20240514	113800	35078770	9670	9670	9670	9670	0
594	20240514	113700	35078770	9670	9670	9670	9670	0
595	20240514	113600	35078770	9670	9670	9670	9670	0
596	20240514	113500	35078770	9670	9670	9670	9670	0
597	20240514	113400	35078770	9670	9670	9670	9670	0
598	20240514	113300	35078770	9670	9670	9670	9670	0
599	20240514	113200	35078770	9670	9670	9670	9670	0
600	20240514	113100	35078770	9670	9670	9670	9670	0
601	20240514	113000	35078770	9670	9670	9670	9670	0
602	20240514	112900	35078770	9670	9670	9670	9670	0
603	20240514	112800	35078770	9670	9670	9670	9670	0
604	20240514	112700	35078770	9670	9670	9670	9670	0
605	20240514	112600	35078770	9670	9670	9670	9670	0
606	20240514	112500	35078770	9670	9670	9670	9670	0
607	20240514	112400	35078770	9670	9670	9670	9670	0
608	20240514	112300	35078770	9670	9670	9670	9670	0
609	20240514	112200	35078770	9670	9670	9670	9670	0
610	20240514	112100	35078770	9670	9670	9670	9670	0
611	20240514	112000	35078770	9670	9670	9670	9670	0
612	20240514	111900	35078770	9670	9670	9670	9670	0
613	20240514	111800	35078770	9670	9670	9670	9670	0
614	20240514	111700	35078770	9670	9670	9670	9670	0
615	20240514	111600	35078770	9670	9670	9670	9670	0
616	20240514	111500	35078770	9670	9670	9670	9670	0
617	20240514	111400	35078770	9670	9670	9670	9670	0
618	20240514	111300	35078770	9670	9670	9670	9670	0
619	20240514	111200	35078770	9670	9670	9670	9670	100
620	20240514	111100	34111770	9690	9690	9690	9690	0
621	20240514	111000	34111770	9690	9690	9690	9690	0
622	20240514	110900	34111770	9690	9690	9690	9690	0
623	20240514	110800	34111770	9690	9690	9690	9690	0
624	20240514	110700	34111770	9690	9690	9690	9690	0
625	20240514	110600	34111770	9690	9690	9690	9690	0
626	20240514	110500	34111770	9690	9690	9690	9690	0
627	20240514	110400	34111770	9690	9690	9690	9690	0
628	20240514	110300	34111770	9690	9690	9690	9690	0
629	20240514	110200	34111770	9690	9690	9690	9690	0
630	20240514	110100	34111770	9690	9690	9690	9690	0
631	20240514	110000	34111770	9690	9690	9690	9690	0
632	20240514	105900	34111770	9690	9690	9690	9690	0
633	20240514	105800	34111770	9690	9690	9690	9690	0
634	20240514	105700	34111770	9690	9690	9690	9690	0
635	20240514	105600	34111770	9690	9690	9690	9690	0
636	20240514	105500	34111770	9690	9690	9690	9690	0
637	20240514	105400	34111770	9690	9690	9690	9690	0
638	20240514	105300	34111770	9690	9690	9690	9690	0
639	20240514	105200	34111770	9690	9690	9690	9690	0
640	20240514	105100	34111770	9690	9690	9690	9690	0
641	20240514	105000	34111770	9690	9690	9690	9690	0
642	20240514	104900	34111770	9690	9690	9690	9690	0
643	20240514	104800	34111770	9690	9690	9690	9690	0
644	20240514	104700	34111770	9690	9680	9690	9680	100
645	20240514	104600	33142880	9690	9690	9690	9690	0
646	20240514	104500	33142880	9690	9690	9690	9690	0
647	20240514	104400	33142880	9690	9690	9690	9690	0
648	20240514	104300	33142880	9690	9690	9690	9690	0
649	20240514	104200	33142880	9690	9690	9690	9690	0
650	20240514	104100	33142880	9690	9690	9690	9690	0
651	20240514	104000	33142880	9690	9690	9690	9690	0
652	20240514	103900	33142880	9690	9690	9690	9690	0
653	20240514	103800	33142880	9690	9690	9690	9690	0
654	20240514	103700	33142880	9690	9690	9690	9690	0
655	20240514	103600	33142880	9690	9680	9690	9680	1187
656	20240514	103500	21644200	9670	9670	9670	9670	0
657	20240514	103400	21644200	9670	9670	9670	9670	0
658	20240514	103300	21644200	9670	9670	9670	9670	0
659	20240514	103200	21644200	9670	9670	9670	9670	0
660	20240514	103100	21644200	9670	9670	9670	9670	0
661	20240514	103000	21644200	9670	9670	9670	9670	0
662	20240514	102900	21644200	9670	9670	9670	9670	0
663	20240514	102800	21644200	9670	9670	9670	9670	0
664	20240514	102700	21644200	9670	9670	9670	9670	0
665	20240514	102600	21644200	9670	9670	9670	9670	0
666	20240514	102500	21644200	9670	9670	9670	9670	31
667	20240514	102400	21344430	9680	9680	9680	9680	0
668	20240514	102300	21344430	9680	9680	9680	9680	0
669	20240514	102200	21344430	9680	9680	9680	9680	0
670	20240514	102100	21344430	9680	9680	9680	9680	0
671	20240514	102000	21344430	9680	9680	9680	9680	0
672	20240514	101900	21344430	9680	9680	9680	9680	0
673	20240514	101800	21344430	9680	9680	9680	9680	0
674	20240514	101700	21344430	9680	9680	9680	9680	0
675	20240514	101600	21344430	9680	9680	9680	9680	0
676	20240514	101500	21344430	9680	9680	9680	9680	0
677	20240514	101400	21344430	9680	9680	9680	9680	0
678	20240514	101300	21344430	9680	9680	9680	9680	0
679	20240514	101200	21344430	9680	9680	9680	9680	0
680	20240514	101100	21344430	9680	9680	9680	9680	0
681	20240514	101000	21344430	9680	9680	9680	9680	0
682	20240514	100900	21344430	9680	9680	9680	9680	0
683	20240514	100800	21344430	9680	9680	9680	9680	1
684	20240514	100700	21334750	9680	9680	9680	9680	0
685	20240514	100600	21334750	9680	9680	9680	9680	0
686	20240514	100500	21334750	9680	9680	9680	9680	0
687	20240514	100400	21334750	9680	9680	9680	9680	0
688	20240514	100300	21334750	9680	9680	9680	9680	0
689	20240514	100200	21334750	9680	9680	9680	9680	0
690	20240514	100100	21334750	9680	9680	9680	9680	0
691	20240514	100000	21334750	9680	9680	9680	9680	0
692	20240514	095900	21334750	9680	9680	9680	9680	0
693	20240514	095800	21334750	9680	9680	9680	9680	0
694	20240514	095700	21334750	9680	9680	9680	9680	0
695	20240514	095600	21334750	9680	9680	9680	9680	0
696	20240514	095500	21334750	9680	9680	9680	9680	0
697	20240514	095400	21334750	9680	9680	9680	9680	0
698	20240514	095300	21334750	9680	9680	9680	9680	70
699	20240514	095200	20657150	9690	9690	9690	9690	0
700	20240514	095100	20657150	9690	9690	9690	9690	0
701	20240514	095000	20657150	9690	9690	9690	9690	0
702	20240514	094900	20657150	9690	9690	9690	9690	0
703	20240514	094800	20657150	9690	9690	9690	9690	0
704	20240514	094700	20657150	9690	9690	9690	9690	0
705	20240514	094600	20657150	9690	9690	9690	9690	0
706	20240514	094500	20657150	9690	9690	9690	9690	0
707	20240514	094400	20657150	9690	9690	9690	9690	0
708	20240514	094300	20657150	9690	9690	9690	9690	0
709	20240514	094200	20657150	9690	9690	9690	9690	0
710	20240514	094100	20657150	9690	9690	9690	9690	0
711	20240514	094000	20657150	9690	9690	9690	9690	0
712	20240514	093900	20657150	9690	9690	9690	9690	0
713	20240514	093800	20657150	9690	9690	9690	9690	0
714	20240514	093700	20657150	9690	9690	9690	9690	0
715	20240514	093600	20657150	9690	9690	9690	9690	0
716	20240514	093500	20657150	9690	9690	9690	9690	0
717	20240514	093400	20657150	9690	9690	9690	9690	0
718	20240514	093300	20657150	9690	9690	9690	9690	0
719	20240514	093200	20657150	9690	9690	9690	9690	0
720	20240514	093100	20657150	9690	9690	9690	9690	0
721	20240514	093000	20657150	9690	9690	9690	9690	0
722	20240514	092900	20657150	9690	9690	9690	9690	0
723	20240514	092800	20657150	9690	9690	9690	9690	0
724	20240514	092700	20657150	9690	9690	9690	9690	0
725	20240514	092600	20657150	9690	9690	9690	9690	0
726	20240514	092500	20657150	9690	9690	9690	9690	0
727	20240514	092400	20657150	9690	9690	9690	9690	0
728	20240514	092300	20657150	9690	9690	9690	9690	0
729	20240514	092200	20657150	9690	9690	9690	9690	1
730	20240514	092100	20647460	9680	9680	9680	9680	0
731	20240514	092000	20647460	9680	9680	9680	9680	0
732	20240514	091900	20647460	9680	9680	9680	9680	0
733	20240514	091800	20647460	9680	9680	9680	9680	10
734	20240514	091700	20550660	9680	9680	9680	9680	2120
735	20240514	091600	29060	9680	9680	9680	9680	0
736	20240514	091500	29060	9680	9680	9680	9680	0
737	20240514	091400	29060	9680	9680	9680	9680	0
738	20240514	091300	29060	9680	9680	9680	9680	0
739	20240514	091200	29060	9680	9680	9680	9680	0
740	20240514	091100	29060	9680	9680	9680	9680	0
741	20240514	091000	29060	9680	9680	9680	9680	0
742	20240514	090900	29060	9680	9680	9680	9680	0
743	20240514	090800	29060	9680	9680	9680	9680	0
744	20240514	090700	29060	9680	9680	9680	9680	0
745	20240514	090600	29060	9680	9680	9680	9680	0
746	20240514	090500	29060	9680	9680	9680	9680	0
747	20240514	090400	29060	9680	9680	9680	9680	1
748	20240514	090300	19380	9690	9690	9690	9690	0
749	20240514	090200	19380	9690	9690	9690	9690	0
750	20240514	090100	19380	9690	9690	9690	9690	0
751	20240514	090000	19380	9690	9690	9690	9690	2