KissMeData/335810/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	211600	20933175	4130	4130	4130	4130	268
3	20240503	211500	20933175	4130	4130	4130	4130	0
4	20240503	211400	20933175	4130	4130	4130	4130	0
5	20240503	211300	20933175	4130	4130	4130	4130	0
6	20240503	211200	20933175	4130	4130	4130	4130	0
7	20240503	211100	20933175	4130	4130	4130	4130	0
8	20240503	211000	20933175	4130	4130	4130	4130	0
9	20240503	210900	20933175	4130	4130	4130	4130	0
10	20240503	210800	20933175	4130	4130	4130	4130	0
11	20240503	210700	20933175	4130	4130	4130	4130	0
12	20240503	210600	20933175	4130	4130	4130	4130	0
13	20240503	210500	20933175	4130	4130	4130	4130	0
14	20240503	210400	20933175	4130	4130	4130	4130	0
15	20240503	210300	20933175	4130	4130	4130	4130	0
16	20240503	210200	20933175	4130	4130	4130	4130	0
17	20240503	210100	20933175	4130	4130	4130	4130	0
18	20240503	210000	20933175	4130	4130	4130	4130	0
19	20240503	205900	20933175	4130	4130	4130	4130	0
20	20240503	205800	20933175	4130	4130	4130	4130	0
21	20240503	205700	20933175	4130	4130	4130	4130	0
22	20240503	205600	20933175	4130	4130	4130	4130	0
23	20240503	205500	20933175	4130	4130	4130	4130	0
24	20240503	205400	20933175	4130	4130	4130	4130	0
25	20240503	205300	20933175	4130	4130	4130	4130	0
26	20240503	205200	20933175	4130	4130	4130	4130	0
27	20240503	205100	20933175	4130	4130	4130	4130	0
28	20240503	205000	20933175	4130	4130	4130	4130	0
29	20240503	204900	20933175	4130	4130	4130	4130	0
30	20240503	204800	20933175	4130	4130	4130	4130	0
31	20240503	204700	20933175	4130	4130	4130	4130	0
32	20240503	204600	20933175	4130	4130	4130	4130	268
33	20240503	204500	20933175	4130	4130	4130	4130	0
34	20240503	204400	20933175	4130	4130	4130	4130	0
35	20240503	204300	20933175	4130	4130	4130	4130	0
36	20240503	204200	20933175	4130	4130	4130	4130	0
37	20240503	204100	20933175	4130	4130	4130	4130	0
38	20240503	204000	20933175	4130	4130	4130	4130	0
39	20240503	203900	20933175	4130	4130	4130	4130	0
40	20240503	203800	20933175	4130	4130	4130	4130	0
41	20240503	203700	20933175	4130	4130	4130	4130	0
42	20240503	203600	20933175	4130	4130	4130	4130	0
43	20240503	203500	20933175	4130	4130	4130	4130	0
44	20240503	203400	20933175	4130	4130	4130	4130	0
45	20240503	203300	20933175	4130	4130	4130	4130	0
46	20240503	203200	20933175	4130	4130	4130	4130	0
47	20240503	203100	20933175	4130	4130	4130	4130	0
48	20240503	203000	20933175	4130	4130	4130	4130	0
49	20240503	202900	20933175	4130	4130	4130	4130	0
50	20240503	202800	20933175	4130	4130	4130	4130	0
51	20240503	202700	20933175	4130	4130	4130	4130	0
52	20240503	202600	20933175	4130	4130	4130	4130	0
53	20240503	202500	20933175	4130	4130	4130	4130	0
54	20240503	202400	20933175	4130	4130	4130	4130	0
55	20240503	202300	20933175	4130	4130	4130	4130	0
56	20240503	202200	20933175	4130	4130	4130	4130	0
57	20240503	202100	20933175	4130	4130	4130	4130	0
58	20240503	202000	20933175	4130	4130	4130	4130	0
59	20240503	201900	20933175	4130	4130	4130	4130	0
60	20240503	201800	20933175	4130	4130	4130	4130	0
61	20240503	201700	20933175	4130	4130	4130	4130	0
62	20240503	201600	20933175	4130	4130	4130	4130	268
63	20240503	201500	20933175	4130	4130	4130	4130	0
64	20240503	201400	20933175	4130	4130	4130	4130	0
65	20240503	201300	20933175	4130	4130	4130	4130	0
66	20240503	201200	20933175	4130	4130	4130	4130	0
67	20240503	201100	20933175	4130	4130	4130	4130	0
68	20240503	201000	20933175	4130	4130	4130	4130	0
69	20240503	200900	20933175	4130	4130	4130	4130	0
70	20240503	200800	20933175	4130	4130	4130	4130	0
71	20240503	200700	20933175	4130	4130	4130	4130	0
72	20240503	200600	20933175	4130	4130	4130	4130	0
73	20240503	200500	20933175	4130	4130	4130	4130	0
74	20240503	200400	20933175	4130	4130	4130	4130	0
75	20240503	200300	20933175	4130	4130	4130	4130	0
76	20240503	200200	20933175	4130	4130	4130	4130	0
77	20240503	200100	20933175	4130	4130	4130	4130	0
78	20240503	200000	20933175	4130	4130	4130	4130	0
79	20240503	195900	20933175	4130	4130	4130	4130	0
80	20240503	195800	20933175	4130	4130	4130	4130	0
81	20240503	195700	20933175	4130	4130	4130	4130	0
82	20240503	195600	20933175	4130	4130	4130	4130	0
83	20240503	195500	20933175	4130	4130	4130	4130	0
84	20240503	195400	20933175	4130	4130	4130	4130	0
85	20240503	195300	20933175	4130	4130	4130	4130	0
86	20240503	195200	20933175	4130	4130	4130	4130	0
87	20240503	195100	20933175	4130	4130	4130	4130	0
88	20240503	195000	20933175	4130	4130	4130	4130	0
89	20240503	194900	20933175	4130	4130	4130	4130	0
90	20240503	194800	20933175	4130	4130	4130	4130	0
91	20240503	194700	20933175	4130	4130	4130	4130	0
92	20240503	194600	20933175	4130	4130	4130	4130	268
93	20240503	194500	20933175	4130	4130	4130	4130	0
94	20240503	194400	20933175	4130	4130	4130	4130	0
95	20240503	194300	20933175	4130	4130	4130	4130	0
96	20240503	194200	20933175	4130	4130	4130	4130	0
97	20240503	194100	20933175	4130	4130	4130	4130	0
98	20240503	194000	20933175	4130	4130	4130	4130	0
99	20240503	193900	20933175	4130	4130	4130	4130	0
100	20240503	193800	20933175	4130	4130	4130	4130	0
101	20240503	193700	20933175	4130	4130	4130	4130	0
102	20240503	193600	20933175	4130	4130	4130	4130	0
103	20240503	193500	20933175	4130	4130	4130	4130	0
104	20240503	193400	20933175	4130	4130	4130	4130	0
105	20240503	193300	20933175	4130	4130	4130	4130	0
106	20240503	193200	20933175	4130	4130	4130	4130	0
107	20240503	193100	20933175	4130	4130	4130	4130	0
108	20240503	193000	20933175	4130	4130	4130	4130	0
109	20240503	192900	20933175	4130	4130	4130	4130	0
110	20240503	192800	20933175	4130	4130	4130	4130	0
111	20240503	192700	20933175	4130	4130	4130	4130	0
112	20240503	192600	20933175	4130	4130	4130	4130	0
113	20240503	192500	20933175	4130	4130	4130	4130	0
114	20240503	192400	20933175	4130	4130	4130	4130	0
115	20240503	192300	20933175	4130	4130	4130	4130	0
116	20240503	192200	20933175	4130	4130	4130	4130	0
117	20240503	192100	20933175	4130	4130	4130	4130	0
118	20240503	192000	20933175	4130	4130	4130	4130	0
119	20240503	191900	20933175	4130	4130	4130	4130	0
120	20240503	191800	20933175	4130	4130	4130	4130	0
121	20240503	191700	20933175	4130	4130	4130	4130	0
122	20240503	191600	20933175	4130	4130	4130	4130	268
123	20240503	191500	20933175	4130	4130	4130	4130	0
124	20240503	191400	20933175	4130	4130	4130	4130	0
125	20240503	191300	20933175	4130	4130	4130	4130	0
126	20240503	191200	20933175	4130	4130	4130	4130	0
127	20240503	191100	20933175	4130	4130	4130	4130	0
128	20240503	191000	20933175	4130	4130	4130	4130	0
129	20240503	190900	20933175	4130	4130	4130	4130	0
130	20240503	190800	20933175	4130	4130	4130	4130	0
131	20240503	190700	20933175	4130	4130	4130	4130	0
132	20240503	190600	20933175	4130	4130	4130	4130	0
133	20240503	190500	20933175	4130	4130	4130	4130	0
134	20240503	190400	20933175	4130	4130	4130	4130	0
135	20240503	190300	20933175	4130	4130	4130	4130	0
136	20240503	190200	20933175	4130	4130	4130	4130	0
137	20240503	190100	20933175	4130	4130	4130	4130	0
138	20240503	190000	20933175	4130	4130	4130	4130	0
139	20240503	185900	20933175	4130	4130	4130	4130	0
140	20240503	185800	20933175	4130	4130	4130	4130	0
141	20240503	185700	20933175	4130	4130	4130	4130	0
142	20240503	185600	20933175	4130	4130	4130	4130	0
143	20240503	185500	20933175	4130	4130	4130	4130	0
144	20240503	185400	20933175	4130	4130	4130	4130	0
145	20240503	185300	20933175	4130	4130	4130	4130	0
146	20240503	185200	20933175	4130	4130	4130	4130	0
147	20240503	185100	20933175	4130	4130	4130	4130	0
148	20240503	185000	20933175	4130	4130	4130	4130	0
149	20240503	184900	20933175	4130	4130	4130	4130	0
150	20240503	184800	20933175	4130	4130	4130	4130	0
151	20240503	184700	20933175	4130	4130	4130	4130	0
152	20240503	184600	20933175	4130	4130	4130	4130	268
153	20240503	184500	20933175	4130	4130	4130	4130	0
154	20240503	184400	20933175	4130	4130	4130	4130	0
155	20240503	184300	20933175	4130	4130	4130	4130	0
156	20240503	184200	20933175	4130	4130	4130	4130	0
157	20240503	184100	20933175	4130	4130	4130	4130	0
158	20240503	184000	20933175	4130	4130	4130	4130	0
159	20240503	183900	20933175	4130	4130	4130	4130	0
160	20240503	183800	20933175	4130	4130	4130	4130	0
161	20240503	183700	20933175	4130	4130	4130	4130	0
162	20240503	183600	20933175	4130	4130	4130	4130	0
163	20240503	183500	20933175	4130	4130	4130	4130	0
164	20240503	183400	20933175	4130	4130	4130	4130	0
165	20240503	183300	20933175	4130	4130	4130	4130	0
166	20240503	183200	20933175	4130	4130	4130	4130	0
167	20240503	183100	20933175	4130	4130	4130	4130	0
168	20240503	183000	20933175	4130	4130	4130	4130	0
169	20240503	182900	20933175	4130	4130	4130	4130	0
170	20240503	182800	20933175	4130	4130	4130	4130	0
171	20240503	182700	20933175	4130	4130	4130	4130	0
172	20240503	182600	20933175	4130	4130	4130	4130	0
173	20240503	182500	20933175	4130	4130	4130	4130	0
174	20240503	182400	20933175	4130	4130	4130	4130	0
175	20240503	182300	20933175	4130	4130	4130	4130	0
176	20240503	182200	20933175	4130	4130	4130	4130	0
177	20240503	182100	20933175	4130	4130	4130	4130	0
178	20240503	182000	20933175	4130	4130	4130	4130	0
179	20240503	181900	20933175	4130	4130	4130	4130	0
180	20240503	181800	20933175	4130	4130	4130	4130	0
181	20240503	181700	20933175	4130	4130	4130	4130	0
182	20240503	181600	20933175	4130	4130	4130	4130	268
183	20240503	181500	20933175	4130	4130	4130	4130	0
184	20240503	181400	20933175	4130	4130	4130	4130	0
185	20240503	181300	20933175	4130	4130	4130	4130	0
186	20240503	181200	20933175	4130	4130	4130	4130	0
187	20240503	181100	20933175	4130	4130	4130	4130	0
188	20240503	181000	20933175	4130	4130	4130	4130	0
189	20240503	180900	20933175	4130	4130	4130	4130	0
190	20240503	180800	20933175	4130	4130	4130	4130	0
191	20240503	180700	20933175	4130	4130	4130	4130	0
192	20240503	180600	20933175	4130	4130	4130	4130	0
193	20240503	180500	20933175	4130	4130	4130	4130	0
194	20240503	180400	20933175	4130	4130	4130	4130	0
195	20240503	180300	20933175	4130	4130	4130	4130	0
196	20240503	180200	20933175	4130	4130	4130	4130	0
197	20240503	180100	20933175	4130	4130	4130	4130	0
198	20240503	180000	20933175	4130	4130	4130	4130	0
199	20240503	175900	20933175	4130	4130	4130	4130	0
200	20240503	175800	20933175	4130	4130	4130	4130	0
201	20240503	175700	20933175	4130	4130	4130	4130	0
202	20240503	175600	20933175	4130	4130	4130	4130	0
203	20240503	175500	20933175	4130	4130	4130	4130	0
204	20240503	175400	20933175	4130	4130	4130	4130	0
205	20240503	175300	20933175	4130	4130	4130	4130	0
206	20240503	175200	20933175	4130	4130	4130	4130	0
207	20240503	175100	20933175	4130	4130	4130	4130	0
208	20240503	175000	20933175	4130	4130	4130	4130	0
209	20240503	174900	20933175	4130	4130	4130	4130	0
210	20240503	174800	20933175	4130	4130	4130	4130	0
211	20240503	174700	20933175	4130	4130	4130	4130	0
212	20240503	174600	20933175	4130	4130	4130	4130	268
213	20240503	174500	20933175	4130	4130	4130	4130	0
214	20240503	174400	20933175	4130	4130	4130	4130	0
215	20240503	174300	20933175	4130	4130	4130	4130	0
216	20240503	174200	20933175	4130	4130	4130	4130	0
217	20240503	174100	20933175	4130	4130	4130	4130	0
218	20240503	174000	20933175	4130	4130	4130	4130	0
219	20240503	173900	20933175	4130	4130	4130	4130	0
220	20240503	173800	20933175	4130	4130	4130	4130	0
221	20240503	173700	20933175	4130	4130	4130	4130	0
222	20240503	173600	20933175	4130	4130	4130	4130	0
223	20240503	173500	20933175	4130	4130	4130	4130	0
224	20240503	173400	20933175	4130	4130	4130	4130	0
225	20240503	173300	20933175	4130	4130	4130	4130	0
226	20240503	173200	20933175	4130	4130	4130	4130	0
227	20240503	173100	20933175	4130	4130	4130	4130	0
228	20240503	173000	20933175	4130	4130	4130	4130	0
229	20240503	172900	20933175	4130	4130	4130	4130	0
230	20240503	172800	20933175	4130	4130	4130	4130	0
231	20240503	172700	20933175	4130	4130	4130	4130	0
232	20240503	172600	20933175	4130	4130	4130	4130	0
233	20240503	172500	20933175	4130	4130	4130	4130	0
234	20240503	172400	20933175	4130	4130	4130	4130	0
235	20240503	172300	20933175	4130	4130	4130	4130	0
236	20240503	172200	20933175	4130	4130	4130	4130	0
237	20240503	172100	20933175	4130	4130	4130	4130	0
238	20240503	172000	20933175	4130	4130	4130	4130	0
239	20240503	171900	20933175	4130	4130	4130	4130	0
240	20240503	171800	20933175	4130	4130	4130	4130	0
241	20240503	171700	20933175	4130	4130	4130	4130	0
242	20240503	171600	20933175	4130	4130	4130	4130	268
243	20240503	171500	20933175	4130	4130	4130	4130	0
244	20240503	171400	20933175	4130	4130	4130	4130	0
245	20240503	171300	20933175	4130	4130	4130	4130	0
246	20240503	171200	20933175	4130	4130	4130	4130	0
247	20240503	171100	20933175	4130	4130	4130	4130	0
248	20240503	171000	20933175	4130	4130	4130	4130	0
249	20240503	170900	20933175	4130	4130	4130	4130	0
250	20240503	170800	20933175	4130	4130	4130	4130	0
251	20240503	170700	20933175	4130	4130	4130	4130	0
252	20240503	170600	20933175	4130	4130	4130	4130	0
253	20240503	170500	20933175	4130	4130	4130	4130	0
254	20240503	170400	20933175	4130	4130	4130	4130	0
255	20240503	170300	20933175	4130	4130	4130	4130	0
256	20240503	170200	20933175	4130	4130	4130	4130	0
257	20240503	170100	20933175	4130	4130	4130	4130	0
258	20240503	170000	20933175	4130	4130	4130	4130	0
259	20240503	165900	20933175	4130	4130	4130	4130	0
260	20240503	165800	20933175	4130	4130	4130	4130	0
261	20240503	165700	20933175	4130	4130	4130	4130	0
262	20240503	165600	20933175	4130	4130	4130	4130	0
263	20240503	165500	20933175	4130	4130	4130	4130	0
264	20240503	165400	20933175	4130	4130	4130	4130	0
265	20240503	165300	20933175	4130	4130	4130	4130	0
266	20240503	165200	20933175	4130	4130	4130	4130	0
267	20240503	165100	20933175	4130	4130	4130	4130	0
268	20240503	165000	20933175	4130	4130	4130	4130	0
269	20240503	164900	20933175	4130	4130	4130	4130	0
270	20240503	164800	20933175	4130	4130	4130	4130	0
271	20240503	164700	20933175	4130	4130	4130	4130	0
272	20240503	164600	20933175	4130	4130	4130	4130	268
273	20240503	164500	20933175	4130	4130	4130	4130	0
274	20240503	164400	20933175	4130	4130	4130	4130	0
275	20240503	164300	20933175	4130	4130	4130	4130	0
276	20240503	164200	20933175	4130	4130	4130	4130	0
277	20240503	164100	20933175	4130	4130	4130	4130	0
278	20240503	164000	20933175	4130	4130	4130	4130	0
279	20240503	163900	20933175	4130	4130	4130	4130	0
280	20240503	163800	20933175	4130	4130	4130	4130	0
281	20240503	163700	20933175	4130	4130	4130	4130	0
282	20240503	163600	20933175	4130	4130	4130	4130	0
283	20240503	163500	20933175	4130	4130	4130	4130	0
284	20240503	163400	20933175	4130	4130	4130	4130	0
285	20240503	163300	20933175	4130	4130	4130	4130	0
286	20240503	163200	20933175	4130	4130	4130	4130	0
287	20240503	163100	20933175	4130	4130	4130	4130	0
288	20240503	163000	20933175	4130	4130	4130	4130	0
289	20240503	162900	20933175	4130	4130	4130	4130	0
290	20240503	162800	20933175	4130	4130	4130	4130	0
291	20240503	162700	20933175	4130	4130	4130	4130	0
292	20240503	162600	20933175	4130	4130	4130	4130	0
293	20240503	162500	20933175	4130	4130	4130	4130	0
294	20240503	162400	20933175	4130	4130	4130	4130	0
295	20240503	162300	20933175	4130	4130	4130	4130	0
296	20240503	162200	20933175	4130	4130	4130	4130	0
297	20240503	162100	20933175	4130	4130	4130	4130	0
298	20240503	162000	20933175	4130	4130	4130	4130	0
299	20240503	161900	20933175	4130	4130	4130	4130	0
300	20240503	161800	20933175	4130	4130	4130	4130	0
301	20240503	161700	20933175	4130	4130	4130	4130	0
302	20240503	161600	20933175	4130	4130	4130	4130	268
303	20240503	161500	20933175	4130	4130	4130	4130	0
304	20240503	161400	20933175	4130	4130	4130	4130	0
305	20240503	161300	20933175	4130	4130	4130	4130	0
306	20240503	161200	20933175	4130	4130	4130	4130	0
307	20240503	161100	20933175	4130	4130	4130	4130	0
308	20240503	161000	20933175	4130	4130	4130	4130	0
309	20240503	160900	20933175	4130	4130	4130	4130	0
310	20240503	160800	20933175	4130	4130	4130	4130	0
311	20240503	160700	20933175	4130	4130	4130	4130	0
312	20240503	160600	20933175	4130	4130	4130	4130	0
313	20240503	160500	20933175	4130	4130	4130	4130	0
314	20240503	160400	20933175	4130	4130	4130	4130	0
315	20240503	160300	20933175	4130	4130	4130	4130	0
316	20240503	160200	20933175	4130	4130	4130	4130	0
317	20240503	160100	20933175	4130	4130	4130	4130	0
318	20240503	160000	20933175	4130	4130	4130	4130	0
319	20240503	155900	20933175	4130	4130	4130	4130	0
320	20240503	155800	20933175	4130	4130	4130	4130	0
321	20240503	155700	20933175	4130	4130	4130	4130	0
322	20240503	155600	20933175	4130	4130	4130	4130	0
323	20240503	155500	20933175	4130	4130	4130	4130	0
324	20240503	155400	20933175	4130	4130	4130	4130	0
325	20240503	155300	20933175	4130	4130	4130	4130	0
326	20240503	155200	20933175	4130	4130	4130	4130	0
327	20240503	155100	20933175	4130	4130	4130	4130	0
328	20240503	155000	20933175	4130	4130	4130	4130	0
329	20240503	154900	20933175	4130	4130	4130	4130	0
330	20240503	154800	20933175	4130	4130	4130	4130	0
331	20240503	154700	20933175	4130	4130	4130	4130	0
332	20240503	154600	20933175	4130	4130	4130	4130	268
333	20240503	154500	20933175	4130	4130	4130	4130	0
334	20240503	154400	20933175	4130	4130	4130	4130	0
335	20240503	154300	20933175	4130	4130	4130	4130	0
336	20240503	154200	20933175	4130	4130	4130	4130	0
337	20240503	154100	20933175	4130	4130	4130	4130	0
338	20240503	154000	20933175	4130	4130	4130	4130	0
339	20240503	153900	20933175	4130	4130	4130	4130	0
340	20240503	153800	20933175	4130	4130	4130	4130	0
341	20240503	153700	20933175	4130	4130	4130	4130	0
342	20240503	153600	20933175	4130	4130	4130	4130	0
343	20240503	153500	20933175	4130	4130	4130	4130	0
344	20240503	153400	20933175	4130	4130	4130	4130	0
345	20240503	153300	20933175	4130	4130	4130	4130	0
346	20240503	153200	20933175	4130	4130	4130	4130	0
347	20240503	153100	20933175	4130	4130	4130	4130	0
348	20240503	153000	20933175	4130	4130	4130	4130	268
349	20240503	152900	19826335	4115	4115	4115	4115	0
350	20240503	152800	19826335	4115	4115	4115	4115	0
351	20240503	152700	19826335	4115	4115	4115	4115	0
352	20240503	152600	19826335	4115	4115	4115	4115	0
353	20240503	152500	19826335	4115	4115	4115	4115	0
354	20240503	152400	19826335	4115	4115	4115	4115	0
355	20240503	152300	19826335	4115	4115	4115	4115	0
356	20240503	152200	19826335	4115	4115	4115	4115	0
357	20240503	152100	19826335	4115	4115	4115	4115	0
358	20240503	152000	19826335	4115	4115	4115	4115	0
359	20240503	151900	19826335	4115	4115	4115	4115	0
360	20240503	151800	19826335	4115	4115	4115	4115	0
361	20240503	151700	19826335	4115	4115	4115	4115	246
362	20240503	151600	18814045	4115	4115	4115	4115	192
363	20240503	151500	18023965	4115	4115	4115	4115	158
364	20240503	151400	17373795	4115	4115	4115	4115	0
365	20240503	151300	17373795	4115	4115	4115	4115	0
366	20240503	151200	17373795	4115	4115	4115	4115	0
367	20240503	151100	17373795	4115	4115	4115	4115	0
368	20240503	151000	17373795	4115	4115	4115	4115	0
369	20240503	150900	17373795	4115	4115	4115	4115	0
370	20240503	150800	17373795	4115	4115	4115	4115	0
371	20240503	150700	17373795	4115	4115	4115	4115	0
372	20240503	150600	17373795	4115	4115	4115	4115	0
373	20240503	150500	17373795	4115	4115	4115	4115	0
374	20240503	150400	17373795	4115	4120	4120	4115	49
375	20240503	150300	17172100	4115	4115	4115	4115	0
376	20240503	150200	17172100	4115	4115	4115	4115	0
377	20240503	150100	17172100	4115	4115	4115	4115	0
378	20240503	150000	17172100	4115	4120	4120	4115	3
379	20240503	145900	17159745	4125	4125	4125	4125	0
380	20240503	145800	17159745	4125	4125	4125	4125	0
381	20240503	145700	17159745	4125	4125	4125	4125	1
382	20240503	145600	17155620	4125	4120	4130	4120	12
383	20240503	145500	17106075	4120	4120	4120	4120	267
384	20240503	145400	16006035	4120	4120	4120	4120	0
385	20240503	145300	16006035	4120	4120	4120	4120	0
386	20240503	145200	16006035	4120	4120	4120	4120	0
387	20240503	145100	16006035	4120	4120	4120	4120	0
388	20240503	145000	16006035	4120	4120	4120	4120	0
389	20240503	144900	16006035	4120	4120	4120	4120	0
390	20240503	144800	16006035	4120	4120	4120	4120	0
391	20240503	144700	16006035	4120	4120	4120	4120	0
392	20240503	144600	16006035	4120	4120	4120	4120	0
393	20240503	144500	16006035	4120	4120	4120	4120	1
394	20240503	144400	16001915	4120	4120	4120	4120	0
395	20240503	144300	16001915	4120	4120	4120	4120	1
396	20240503	144200	15997795	4110	4110	4110	4110	0
397	20240503	144100	15997795	4110	4110	4110	4110	0
398	20240503	144000	15997795	4110	4110	4110	4110	0
399	20240503	143900	15997795	4110	4110	4110	4110	0
400	20240503	143800	15997795	4110	4110	4110	4110	0
401	20240503	143700	15997795	4110	4110	4110	4110	0
402	20240503	143600	15997795	4110	4110	4110	4110	0
403	20240503	143500	15997795	4110	4110	4110	4110	0
404	20240503	143400	15997795	4110	4110	4110	4110	0
405	20240503	143300	15997795	4110	4110	4110	4110	0
406	20240503	143200	15997795	4110	4110	4110	4110	0
407	20240503	143100	15997795	4110	4110	4110	4110	0
408	20240503	143000	15997795	4110	4110	4110	4110	2
409	20240503	142900	15989575	4105	4105	4105	4105	0
410	20240503	142800	15989575	4105	4105	4105	4105	2
411	20240503	142700	15981365	4110	4110	4110	4110	0
412	20240503	142600	15981365	4110	4110	4110	4110	0
413	20240503	142500	15981365	4110	4110	4110	4110	0
414	20240503	142400	15981365	4110	4110	4110	4110	0
415	20240503	142300	15981365	4110	4110	4110	4110	2
416	20240503	142200	15973145	4120	4120	4120	4120	0
417	20240503	142100	15973145	4120	4120	4120	4120	0
418	20240503	142000	15973145	4120	4120	4120	4120	0
419	20240503	141900	15973145	4120	4120	4120	4120	0
420	20240503	141800	15973145	4120	4120	4120	4120	0
421	20240503	141700	15973145	4120	4120	4120	4120	0
422	20240503	141600	15973145	4120	4120	4120	4120	0
423	20240503	141500	15973145	4120	4120	4120	4120	0
424	20240503	141400	15973145	4120	4120	4120	4120	0
425	20240503	141300	15973145	4120	4120	4120	4120	0
426	20240503	141200	15973145	4120	4120	4120	4120	0
427	20240503	141100	15973145	4120	4120	4120	4120	0
428	20240503	141000	15973145	4120	4120	4120	4120	0
429	20240503	140900	15973145	4120	4120	4120	4120	15
430	20240503	140800	15911345	4120	4120	4120	4120	7
431	20240503	140700	15882505	4115	4115	4115	4115	0
432	20240503	140600	15882505	4115	4115	4115	4115	0
433	20240503	140500	15882505	4115	4115	4115	4115	0
434	20240503	140400	15882505	4115	4115	4115	4115	0
435	20240503	140300	15882505	4115	4115	4115	4115	0
436	20240503	140200	15882505	4115	4115	4115	4115	0
437	20240503	140100	15882505	4115	4115	4115	4115	250
438	20240503	140000	14853755	4115	4115	4115	4115	0
439	20240503	135900	14853755	4115	4115	4115	4115	0
440	20240503	135800	14853755	4115	4115	4115	4115	0
441	20240503	135700	14853755	4115	4115	4115	4115	0
442	20240503	135600	14853755	4115	4115	4115	4115	0
443	20240503	135500	14853755	4115	4115	4115	4115	0
444	20240503	135400	14853755	4115	4115	4115	4115	0
445	20240503	135300	14853755	4115	4115	4115	4115	0
446	20240503	135200	14853755	4115	4115	4115	4115	0
447	20240503	135100	14853755	4115	4115	4115	4115	0
448	20240503	135000	14853755	4115	4115	4115	4115	0
449	20240503	134900	14853755	4115	4115	4115	4115	0
450	20240503	134800	14853755	4115	4115	4115	4115	1
451	20240503	134700	14849640	4105	4105	4105	4105	2
452	20240503	134600	14841430	4105	4105	4105	4105	0
453	20240503	134500	14841430	4105	4105	4105	4105	100
454	20240503	134400	14430930	4110	4110	4110	4110	0
455	20240503	134300	14430930	4110	4110	4110	4110	0
456	20240503	134200	14430930	4110	4110	4110	4110	0
457	20240503	134100	14430930	4110	4110	4110	4110	0
458	20240503	134000	14430930	4110	4110	4110	4110	0
459	20240503	133900	14430930	4110	4110	4110	4110	0
460	20240503	133800	14430930	4110	4110	4110	4110	2
461	20240503	133700	14422710	4115	4115	4115	4115	0
462	20240503	133600	14422710	4115	4115	4115	4115	0
463	20240503	133500	14422710	4115	4115	4115	4115	0
464	20240503	133400	14422710	4115	4115	4115	4115	0
465	20240503	133300	14422710	4115	4115	4115	4115	0
466	20240503	133200	14422710	4115	4115	4115	4115	0
467	20240503	133100	14422710	4115	4115	4115	4115	0
468	20240503	133000	14422710	4115	4115	4115	4115	0
469	20240503	132900	14422710	4115	4115	4115	4115	0
470	20240503	132800	14422710	4115	4115	4115	4115	0
471	20240503	132700	14422710	4115	4115	4115	4115	2
472	20240503	132600	14414480	4095	4095	4095	4095	0
473	20240503	132500	14414480	4095	4095	4095	4095	0
474	20240503	132400	14414480	4095	4095	4095	4095	0
475	20240503	132300	14414480	4095	4110	4110	4095	1000
476	20240503	132200	10315550	4125	4125	4125	4125	0
477	20240503	132100	10315550	4125	4125	4125	4125	0
478	20240503	132000	10315550	4125	4125	4125	4125	0
479	20240503	131900	10315550	4125	4125	4125	4125	0
480	20240503	131800	10315550	4125	4125	4125	4125	0
481	20240503	131700	10315550	4125	4125	4125	4125	0
482	20240503	131600	10315550	4125	4125	4125	4125	1
483	20240503	131500	10311425	4125	4125	4125	4125	1
484	20240503	131400	10307300	4100	4100	4100	4100	0
485	20240503	131300	10307300	4100	4100	4100	4100	0
486	20240503	131200	10307300	4100	4100	4100	4100	0
487	20240503	131100	10307300	4100	4100	4100	4100	0
488	20240503	131000	10307300	4100	4100	4100	4100	100
489	20240503	130900	9897300	4100	4100	4100	4100	0
490	20240503	130800	9897300	4100	4100	4100	4100	0
491	20240503	130700	9897300	4100	4100	4100	4100	0
492	20240503	130600	9897300	4100	4100	4100	4100	0
493	20240503	130500	9897300	4100	4100	4100	4100	0
494	20240503	130400	9897300	4100	4100	4100	4100	0
495	20240503	130300	9897300	4100	4100	4100	4100	0
496	20240503	130200	9897300	4100	4100	4100	4100	0
497	20240503	130100	9897300	4100	4100	4100	4100	0
498	20240503	130000	9897300	4100	4125	4125	4100	1000
499	20240503	125900	5788780	4125	4125	4125	4125	0
500	20240503	125800	5788780	4125	4125	4125	4125	0
501	20240503	125700	5788780	4125	4125	4125	4125	0
502	20240503	125600	5788780	4125	4125	4125	4125	0
503	20240503	125500	5788780	4125	4125	4125	4125	0
504	20240503	125400	5788780	4125	4125	4125	4125	0
505	20240503	125300	5788780	4125	4125	4125	4125	0
506	20240503	125200	5788780	4125	4125	4125	4125	0
507	20240503	125100	5788780	4125	4125	4125	4125	0
508	20240503	125000	5788780	4125	4125	4125	4125	0
509	20240503	124900	5788780	4125	4125	4125	4125	0
510	20240503	124800	5788780	4125	4125	4125	4125	0
511	20240503	124700	5788780	4125	4125	4125	4125	0
512	20240503	124600	5788780	4125	4125	4125	4125	8
513	20240503	124500	5755780	4130	4130	4130	4130	0
514	20240503	124400	5755780	4130	4130	4130	4130	0
515	20240503	124300	5755780	4130	4130	4130	4130	0
516	20240503	124200	5755780	4130	4130	4130	4130	0
517	20240503	124100	5755780	4130	4130	4130	4130	100
518	20240503	124000	5342780	4125	4125	4125	4125	0
519	20240503	123900	5342780	4125	4125	4125	4125	0
520	20240503	123800	5342780	4125	4125	4125	4125	0
521	20240503	123700	5342780	4125	4125	4125	4125	0
522	20240503	123600	5342780	4125	4125	4125	4125	0
523	20240503	123500	5342780	4125	4125	4125	4125	0
524	20240503	123400	5342780	4125	4125	4125	4125	0
525	20240503	123300	5342780	4125	4125	4125	4125	0
526	20240503	123200	5342780	4125	4125	4125	4125	0
527	20240503	123100	5342780	4125	4125	4125	4125	0
528	20240503	123000	5342780	4125	4125	4125	4125	0
529	20240503	122900	5342780	4125	4125	4125	4125	0
530	20240503	122800	5342780	4125	4125	4125	4125	0
531	20240503	122700	5342780	4125	4125	4125	4125	0
532	20240503	122600	5342780	4125	4125	4125	4125	0
533	20240503	122500	5342780	4125	4125	4125	4125	1
534	20240503	122400	5338655	4115	4115	4115	4115	0
535	20240503	122300	5338655	4115	4115	4115	4115	0
536	20240503	122200	5338655	4115	4115	4115	4115	2
537	20240503	122100	5330425	4130	4130	4130	4130	0
538	20240503	122000	5330425	4130	4130	4130	4130	0
539	20240503	121900	5330425	4130	4130	4130	4130	0
540	20240503	121800	5330425	4130	4120	4130	4120	10
541	20240503	121700	5289175	4120	4120	4120	4120	0
542	20240503	121600	5289175	4120	4120	4120	4120	0
543	20240503	121500	5289175	4120	4120	4120	4120	0
544	20240503	121400	5289175	4120	4120	4120	4120	0
545	20240503	121300	5289175	4120	4120	4120	4120	0
546	20240503	121200	5289175	4120	4120	4120	4120	0
547	20240503	121100	5289175	4120	4120	4120	4120	0
548	20240503	121000	5289175	4120	4120	4120	4120	0
549	20240503	120900	5289175	4120	4120	4120	4120	0
550	20240503	120800	5289175	4120	4120	4120	4120	0
551	20240503	120700	5289175	4120	4120	4120	4120	0
552	20240503	120600	5289175	4120	4120	4120	4120	0
553	20240503	120500	5289175	4120	4120	4120	4120	0
554	20240503	120400	5289175	4120	4120	4120	4120	0
555	20240503	120300	5289175	4120	4120	4120	4120	0
556	20240503	120200	5289175	4120	4120	4120	4120	0
557	20240503	120100	5289175	4120	4120	4120	4120	15
558	20240503	120000	5227375	4120	4120	4120	4120	0
559	20240503	115900	5227375	4120	4120	4120	4120	0
560	20240503	115800	5227375	4120	4120	4120	4120	0
561	20240503	115700	5227375	4120	4120	4120	4120	0
562	20240503	115600	5227375	4120	4120	4120	4120	0
563	20240503	115500	5227375	4120	4120	4120	4120	0
564	20240503	115400	5227375	4120	4120	4120	4120	0
565	20240503	115300	5227375	4120	4120	4120	4120	0
566	20240503	115200	5227375	4120	4120	4120	4120	0
567	20240503	115100	5227375	4120	4120	4120	4120	0
568	20240503	115000	5227375	4120	4120	4120	4120	0
569	20240503	114900	5227375	4120	4120	4120	4120	0
570	20240503	114800	5227375	4120	4120	4120	4120	0
571	20240503	114700	5227375	4120	4120	4120	4120	0
572	20240503	114600	5227375	4120	4120	4120	4120	0
573	20240503	114500	5227375	4120	4120	4120	4120	0
574	20240503	114400	5227375	4120	4120	4120	4120	0
575	20240503	114300	5227375	4120	4120	4120	4120	0
576	20240503	114200	5227375	4120	4120	4120	4120	0
577	20240503	114100	5227375	4120	4120	4120	4120	0
578	20240503	114000	5227375	4120	4120	4120	4120	0
579	20240503	113900	5227375	4120	4120	4120	4120	0
580	20240503	113800	5227375	4120	4120	4120	4120	0
581	20240503	113700	5227375	4120	4120	4120	4120	0
582	20240503	113600	5227375	4120	4120	4120	4120	0
583	20240503	113500	5227375	4120	4120	4120	4120	0
584	20240503	113400	5227375	4120	4120	4120	4120	0
585	20240503	113300	5227375	4120	4120	4120	4120	0
586	20240503	113200	5227375	4120	4120	4120	4120	0
587	20240503	113100	5227375	4120	4120	4120	4120	0
588	20240503	113000	5227375	4120	4120	4120	4120	0
589	20240503	112900	5227375	4120	4120	4120	4120	0
590	20240503	112800	5227375	4120	4120	4120	4120	0
591	20240503	112700	5227375	4120	4120	4120	4120	0
592	20240503	112600	5227375	4120	4120	4120	4120	2
593	20240503	112500	5219135	4130	4130	4130	4130	0
594	20240503	112400	5219135	4130	4130	4130	4130	0
595	20240503	112300	5219135	4130	4130	4130	4130	0
596	20240503	112200	5219135	4130	4130	4130	4130	0
597	20240503	112100	5219135	4130	4130	4130	4130	0
598	20240503	112000	5219135	4130	4130	4130	4130	0
599	20240503	111900	5219135	4130	4130	4130	4130	0
600	20240503	111800	5219135	4130	4130	4130	4130	0
601	20240503	111700	5219135	4130	4130	4130	4130	200
602	20240503	111600	4393135	4125	4125	4125	4125	0
603	20240503	111500	4393135	4125	4125	4125	4125	0
604	20240503	111400	4393135	4125	4125	4125	4125	2
605	20240503	111300	4384885	4125	4125	4125	4125	0
606	20240503	111200	4384885	4125	4125	4125	4125	0
607	20240503	111100	4384885	4125	4125	4125	4125	0
608	20240503	111000	4384885	4125	4125	4125	4125	0
609	20240503	110900	4384885	4125	4125	4125	4125	15
610	20240503	110800	4323010	4125	4125	4125	4125	0
611	20240503	110700	4323010	4125	4125	4125	4125	0
612	20240503	110600	4323010	4125	4125	4125	4125	2
613	20240503	110500	4314760	4125	4125	4125	4125	0
614	20240503	110400	4314760	4125	4125	4125	4125	0
615	20240503	110300	4314760	4125	4125	4125	4125	0
616	20240503	110200	4314760	4125	4125	4125	4125	0
617	20240503	110100	4314760	4125	4125	4125	4125	0
618	20240503	110000	4314760	4125	4125	4125	4125	0
619	20240503	105900	4314760	4125	4125	4125	4125	0
620	20240503	105800	4314760	4125	4125	4125	4125	0
621	20240503	105700	4314760	4125	4125	4125	4125	0
622	20240503	105600	4314760	4125	4125	4125	4125	0
623	20240503	105500	4314760	4125	4125	4125	4125	0
624	20240503	105400	4314760	4125	4125	4125	4125	0
625	20240503	105300	4314760	4125	4125	4125	4125	0
626	20240503	105200	4314760	4125	4125	4125	4125	0
627	20240503	105100	4314760	4125	4125	4125	4125	0
628	20240503	105000	4314760	4125	4125	4125	4125	0
629	20240503	104900	4314760	4125	4125	4125	4125	0
630	20240503	104800	4314760	4125	4125	4125	4125	0
631	20240503	104700	4314760	4125	4125	4125	4125	0
632	20240503	104600	4314760	4125	4125	4125	4125	0
633	20240503	104500	4314760	4125	4125	4125	4125	0
634	20240503	104400	4314760	4125	4125	4125	4125	0
635	20240503	104300	4314760	4125	4125	4125	4125	0
636	20240503	104200	4314760	4125	4125	4125	4125	0
637	20240503	104100	4314760	4125	4125	4125	4125	0
638	20240503	104000	4314760	4125	4125	4125	4125	25
639	20240503	103900	4211635	4125	4125	4125	4125	130
640	20240503	103800	3675385	4125	4125	4125	4125	0
641	20240503	103700	3675385	4125	4125	4125	4125	0
642	20240503	103600	3675385	4125	4125	4125	4125	0
643	20240503	103500	3675385	4125	4125	4125	4125	0
644	20240503	103400	3675385	4125	4125	4125	4125	0
645	20240503	103300	3675385	4125	4125	4125	4125	0
646	20240503	103200	3675385	4125	4125	4125	4125	0
647	20240503	103100	3675385	4125	4125	4125	4125	0
648	20240503	103000	3675385	4125	4125	4125	4125	0
649	20240503	102900	3675385	4125	4125	4125	4125	0
650	20240503	102800	3675385	4125	4125	4125	4125	10
651	20240503	102700	3634135	4125	4125	4125	4125	10
652	20240503	102600	3592885	4125	4125	4125	4125	0
653	20240503	102500	3592885	4125	4125	4125	4125	0
654	20240503	102400	3592885	4125	4125	4125	4125	0
655	20240503	102300	3592885	4125	4125	4125	4125	0
656	20240503	102200	3592885	4125	4125	4125	4125	0
657	20240503	102100	3592885	4125	4125	4125	4125	0
658	20240503	102000	3592885	4125	4125	4125	4125	0
659	20240503	101900	3592885	4125	4125	4125	4125	20
660	20240503	101800	3510385	4125	4125	4125	4125	0
661	20240503	101700	3510385	4125	4125	4125	4125	0
662	20240503	101600	3510385	4125	4125	4125	4125	100
663	20240503	101500	3097885	4125	4125	4125	4125	0
664	20240503	101400	3097885	4125	4125	4125	4125	0
665	20240503	101300	3097885	4125	4125	4125	4125	12
666	20240503	101200	3048385	4125	4125	4125	4125	0
667	20240503	101100	3048385	4125	4125	4125	4125	0
668	20240503	101000	3048385	4125	4125	4125	4125	0
669	20240503	100900	3048385	4125	4110	4125	4110	5
670	20240503	100800	3027820	4125	4110	4125	4110	3
671	20240503	100700	3015475	4125	4125	4125	4125	0
672	20240503	100600	3015475	4125	4125	4125	4125	0
673	20240503	100500	3015475	4125	4125	4125	4125	0
674	20240503	100400	3015475	4125	4120	4125	4120	211
675	20240503	100300	2145160	4120	4120	4120	4120	0
676	20240503	100200	2145160	4120	4120	4120	4120	0
677	20240503	100100	2145160	4120	4120	4120	4120	0
678	20240503	100000	2145160	4120	4120	4120	4120	1
679	20240503	095900	2141040	4110	4110	4110	4110	7
680	20240503	095800	2112270	4110	4110	4110	4110	0
681	20240503	095700	2112270	4110	4110	4110	4110	0
682	20240503	095600	2112270	4110	4110	4110	4110	0
683	20240503	095500	2112270	4110	4110	4110	4110	0
684	20240503	095400	2112270	4110	4110	4110	4110	1
685	20240503	095300	2108160	4115	4115	4115	4115	2
686	20240503	095200	2099930	4125	4125	4125	4125	0
687	20240503	095100	2099930	4125	4125	4125	4125	3
688	20240503	095000	2087555	4125	4125	4125	4125	0
689	20240503	094900	2087555	4125	4125	4125	4125	0
690	20240503	094800	2087555	4125	4125	4125	4125	0
691	20240503	094700	2087555	4125	4125	4125	4125	0
692	20240503	094600	2087555	4125	4125	4125	4125	2
693	20240503	094500	2079305	4125	4125	4125	4125	0
694	20240503	094400	2079305	4125	4125	4125	4125	0
695	20240503	094300	2079305	4125	4125	4125	4125	0
696	20240503	094200	2079305	4125	4125	4125	4125	0
697	20240503	094100	2079305	4125	4125	4125	4125	0
698	20240503	094000	2079305	4125	4125	4125	4125	0
699	20240503	093900	2079305	4125	4125	4125	4125	0
700	20240503	093800	2079305	4125	4125	4125	4125	10
701	20240503	093700	2038055	4125	4125	4125	4125	0
702	20240503	093600	2038055	4125	4125	4125	4125	0
703	20240503	093500	2038055	4125	4125	4125	4125	0
704	20240503	093400	2038055	4125	4125	4125	4125	0
705	20240503	093300	2038055	4125	4125	4125	4125	0
706	20240503	093200	2038055	4125	4125	4125	4125	0
707	20240503	093100	2038055	4125	4125	4125	4125	5
708	20240503	093000	2017430	4125	4125	4125	4125	0
709	20240503	092900	2017430	4125	4125	4125	4125	0
710	20240503	092800	2017430	4125	4125	4125	4125	5
711	20240503	092700	1996805	4125	4125	4125	4125	0
712	20240503	092600	1996805	4125	4125	4125	4125	0
713	20240503	092500	1996805	4125	4125	4125	4125	0
714	20240503	092400	1996805	4125	4125	4125	4125	1
715	20240503	092300	1992680	4105	4105	4105	4105	0
716	20240503	092200	1992680	4105	4105	4105	4105	0
717	20240503	092100	1992680	4105	4105	4105	4105	30
718	20240503	092000	1869530	4130	4130	4130	4130	4
719	20240503	091900	1853010	4105	4105	4105	4105	0
720	20240503	091800	1853010	4105	4105	4105	4105	284
721	20240503	091700	687190	4090	4090	4090	4090	0
722	20240503	091600	687190	4090	4090	4090	4090	0
723	20240503	091500	687190	4090	4090	4090	4090	0
724	20240503	091400	687190	4090	4090	4090	4090	0
725	20240503	091300	687190	4090	4090	4090	4090	1
726	20240503	091200	683100	4085	4085	4085	4085	0
727	20240503	091100	683100	4085	4085	4085	4085	0
728	20240503	091000	683100	4085	4085	4085	4085	0
729	20240503	090900	683100	4085	4085	4085	4085	24
730	20240503	090800	585060	4090	4095	4095	4090	88
731	20240503	090700	224950	4090	4090	4090	4090	0
732	20240503	090600	224950	4090	4090	4090	4090	0
733	20240503	090500	224950	4090	4090	4090	4090	0
734	20240503	090400	224950	4090	4090	4090	4090	0
735	20240503	090300	224950	4090	4090	4090	4090	0
736	20240503	090200	224950	4090	4090	4090	4090	0
737	20240503	090100	224950	4090	4090	4090	4090	0
738	20240503	090000	224950	4090	4090	4090	4090	55