KissMeData/003920/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184100	241213000	504000	504000	504000	504000	1
3	20240513	184000	241213000	504000	504000	504000	504000	0
4	20240513	183900	241213000	504000	504000	504000	504000	0
5	20240513	183800	241213000	504000	504000	504000	504000	0
6	20240513	183700	241213000	504000	504000	504000	504000	0
7	20240513	183600	241213000	504000	504000	504000	504000	0
8	20240513	183500	241213000	504000	504000	504000	504000	0
9	20240513	183400	241213000	504000	504000	504000	504000	0
10	20240513	183300	241213000	504000	504000	504000	504000	0
11	20240513	183200	241213000	504000	504000	504000	504000	0
12	20240513	183100	241213000	504000	504000	504000	504000	0
13	20240513	183000	241213000	504000	504000	504000	504000	0
14	20240513	182900	241213000	504000	504000	504000	504000	0
15	20240513	182800	241213000	504000	504000	504000	504000	0
16	20240513	182700	241213000	504000	504000	504000	504000	0
17	20240513	182600	241213000	504000	504000	504000	504000	0
18	20240513	182500	241213000	504000	504000	504000	504000	0
19	20240513	182400	241213000	504000	504000	504000	504000	0
20	20240513	182300	241213000	504000	504000	504000	504000	0
21	20240513	182200	241213000	504000	504000	504000	504000	0
22	20240513	182100	241213000	504000	504000	504000	504000	0
23	20240513	182000	241213000	504000	504000	504000	504000	0
24	20240513	181900	241213000	504000	504000	504000	504000	0
25	20240513	181800	241213000	504000	504000	504000	504000	0
26	20240513	181700	241213000	504000	504000	504000	504000	0
27	20240513	181600	241213000	504000	504000	504000	504000	0
28	20240513	181500	241213000	504000	504000	504000	504000	0
29	20240513	181400	241213000	504000	504000	504000	504000	0
30	20240513	181300	241213000	504000	504000	504000	504000	0
31	20240513	181200	241213000	504000	504000	504000	504000	0
32	20240513	181100	241213000	504000	504000	504000	504000	1
33	20240513	181000	241213000	504000	504000	504000	504000	0
34	20240513	180900	241213000	504000	504000	504000	504000	0
35	20240513	180800	241213000	504000	504000	504000	504000	0
36	20240513	180700	241213000	504000	504000	504000	504000	0
37	20240513	180600	241213000	504000	504000	504000	504000	0
38	20240513	180500	241213000	504000	504000	504000	504000	0
39	20240513	180400	241213000	504000	504000	504000	504000	0
40	20240513	180300	241213000	504000	504000	504000	504000	0
41	20240513	180200	241213000	504000	504000	504000	504000	0
42	20240513	180100	241213000	504000	504000	504000	504000	0
43	20240513	180000	241213000	504000	504000	504000	504000	0
44	20240513	175900	241213000	504000	504000	504000	504000	0
45	20240513	175800	241213000	504000	504000	504000	504000	0
46	20240513	175700	241213000	504000	504000	504000	504000	0
47	20240513	175600	241213000	504000	504000	504000	504000	0
48	20240513	175500	241213000	504000	504000	504000	504000	0
49	20240513	175400	241213000	504000	504000	504000	504000	0
50	20240513	175300	241213000	504000	504000	504000	504000	0
51	20240513	175200	241213000	504000	504000	504000	504000	0
52	20240513	175100	241213000	504000	504000	504000	504000	0
53	20240513	175000	241213000	504000	504000	504000	504000	0
54	20240513	174900	241213000	504000	504000	504000	504000	0
55	20240513	174800	241213000	504000	504000	504000	504000	0
56	20240513	174700	241213000	504000	504000	504000	504000	0
57	20240513	174600	241213000	504000	504000	504000	504000	0
58	20240513	174500	241213000	504000	504000	504000	504000	0
59	20240513	174400	241213000	504000	504000	504000	504000	0
60	20240513	174300	241213000	504000	504000	504000	504000	0
61	20240513	174200	241213000	504000	504000	504000	504000	0
62	20240513	174100	241213000	504000	504000	504000	504000	1
63	20240513	174000	241213000	504000	504000	504000	504000	0
64	20240513	173900	241213000	504000	504000	504000	504000	0
65	20240513	173800	241213000	504000	504000	504000	504000	0
66	20240513	173700	241213000	504000	504000	504000	504000	0
67	20240513	173600	241213000	504000	504000	504000	504000	0
68	20240513	173500	241213000	504000	504000	504000	504000	0
69	20240513	173400	241213000	504000	504000	504000	504000	0
70	20240513	173300	241213000	504000	504000	504000	504000	0
71	20240513	173200	241213000	504000	504000	504000	504000	0
72	20240513	173100	241213000	504000	504000	504000	504000	0
73	20240513	173000	241213000	504000	504000	504000	504000	0
74	20240513	172900	241213000	504000	504000	504000	504000	0
75	20240513	172800	241213000	504000	504000	504000	504000	0
76	20240513	172700	241213000	504000	504000	504000	504000	0
77	20240513	172600	241213000	504000	504000	504000	504000	0
78	20240513	172500	241213000	504000	504000	504000	504000	0
79	20240513	172400	241213000	504000	504000	504000	504000	0
80	20240513	172300	241213000	504000	504000	504000	504000	0
81	20240513	172200	241213000	504000	504000	504000	504000	0
82	20240513	172100	241213000	504000	504000	504000	504000	0
83	20240513	172000	241213000	504000	504000	504000	504000	0
84	20240513	171900	241213000	504000	504000	504000	504000	0
85	20240513	171800	241213000	504000	504000	504000	504000	0
86	20240513	171700	241213000	504000	504000	504000	504000	0
87	20240513	171600	241213000	504000	504000	504000	504000	0
88	20240513	171500	241213000	504000	504000	504000	504000	0
89	20240513	171400	241213000	504000	504000	504000	504000	0
90	20240513	171300	241213000	504000	504000	504000	504000	0
91	20240513	171200	241213000	504000	504000	504000	504000	0
92	20240513	171100	241213000	504000	504000	504000	504000	1
93	20240513	171000	241213000	504000	504000	504000	504000	0
94	20240513	170900	241213000	504000	504000	504000	504000	0
95	20240513	170800	241213000	504000	504000	504000	504000	0
96	20240513	170700	241213000	504000	504000	504000	504000	0
97	20240513	170600	241213000	504000	504000	504000	504000	0
98	20240513	170500	241213000	504000	504000	504000	504000	0
99	20240513	170400	241213000	504000	504000	504000	504000	0
100	20240513	170300	241213000	504000	504000	504000	504000	0
101	20240513	170200	241213000	504000	504000	504000	504000	0
102	20240513	170100	241213000	504000	504000	504000	504000	0
103	20240513	170000	241213000	504000	504000	504000	504000	0
104	20240513	165900	241213000	504000	504000	504000	504000	0
105	20240513	165800	241213000	504000	504000	504000	504000	0
106	20240513	165700	241213000	504000	504000	504000	504000	0
107	20240513	165600	241213000	504000	504000	504000	504000	0
108	20240513	165500	241213000	504000	504000	504000	504000	0
109	20240513	165400	241213000	504000	504000	504000	504000	0
110	20240513	165300	241213000	504000	504000	504000	504000	0
111	20240513	165200	241213000	504000	504000	504000	504000	0
112	20240513	165100	241213000	504000	504000	504000	504000	0
113	20240513	165000	241213000	504000	504000	504000	504000	0
114	20240513	164900	241213000	504000	504000	504000	504000	0
115	20240513	164800	241213000	504000	504000	504000	504000	0
116	20240513	164700	241213000	504000	504000	504000	504000	0
117	20240513	164600	241213000	504000	504000	504000	504000	0
118	20240513	164500	241213000	504000	504000	504000	504000	0
119	20240513	164400	241213000	504000	504000	504000	504000	0
120	20240513	164300	241213000	504000	504000	504000	504000	0
121	20240513	164200	241213000	504000	504000	504000	504000	0
122	20240513	164100	241213000	504000	504000	504000	504000	1
123	20240513	164000	241213000	504000	504000	504000	504000	0
124	20240513	163900	241213000	504000	504000	504000	504000	0
125	20240513	163800	241213000	504000	504000	504000	504000	0
126	20240513	163700	241213000	504000	504000	504000	504000	0
127	20240513	163600	241213000	504000	504000	504000	504000	0
128	20240513	163500	241213000	504000	504000	504000	504000	0
129	20240513	163400	241213000	504000	504000	504000	504000	0
130	20240513	163300	241213000	504000	504000	504000	504000	0
131	20240513	163200	241213000	504000	504000	504000	504000	0
132	20240513	163100	241213000	504000	504000	504000	504000	0
133	20240513	163000	241213000	504000	504000	504000	504000	0
134	20240513	162900	241213000	504000	504000	504000	504000	0
135	20240513	162800	241213000	504000	504000	504000	504000	0
136	20240513	162700	241213000	504000	504000	504000	504000	0
137	20240513	162600	241213000	504000	504000	504000	504000	0
138	20240513	162500	241213000	504000	504000	504000	504000	0
139	20240513	162400	241213000	504000	504000	504000	504000	0
140	20240513	162300	241213000	504000	504000	504000	504000	0
141	20240513	162200	241213000	504000	504000	504000	504000	0
142	20240513	162100	241213000	504000	504000	504000	504000	0
143	20240513	162000	241213000	504000	504000	504000	504000	0
144	20240513	161900	241213000	504000	504000	504000	504000	0
145	20240513	161800	241213000	504000	504000	504000	504000	0
146	20240513	161700	241213000	504000	504000	504000	504000	0
147	20240513	161600	241213000	504000	504000	504000	504000	0
148	20240513	161500	241213000	504000	504000	504000	504000	0
149	20240513	161400	241213000	504000	504000	504000	504000	0
150	20240513	161300	241213000	504000	504000	504000	504000	0
151	20240513	161200	241213000	504000	504000	504000	504000	0
152	20240513	161100	241213000	504000	504000	504000	504000	1
153	20240513	161000	241213000	504000	504000	504000	504000	0
154	20240513	160900	241213000	504000	504000	504000	504000	0
155	20240513	160800	241213000	504000	504000	504000	504000	0
156	20240513	160700	241213000	504000	504000	504000	504000	0
157	20240513	160600	241213000	504000	504000	504000	504000	0
158	20240513	160500	241213000	504000	504000	504000	504000	0
159	20240513	160400	241213000	504000	504000	504000	504000	0
160	20240513	160300	241213000	504000	504000	504000	504000	0
161	20240513	160200	241213000	504000	504000	504000	504000	0
162	20240513	160100	241213000	504000	504000	504000	504000	0
163	20240513	160000	241213000	504000	504000	504000	504000	0
164	20240513	155900	241213000	504000	504000	504000	504000	0
165	20240513	155800	241213000	504000	504000	504000	504000	0
166	20240513	155700	241213000	504000	504000	504000	504000	0
167	20240513	155600	241213000	504000	504000	504000	504000	0
168	20240513	155500	241213000	504000	504000	504000	504000	0
169	20240513	155400	241213000	504000	504000	504000	504000	0
170	20240513	155300	241213000	504000	504000	504000	504000	0
171	20240513	155200	241213000	504000	504000	504000	504000	0
172	20240513	155100	241213000	504000	504000	504000	504000	0
173	20240513	155000	241213000	504000	504000	504000	504000	0
174	20240513	154900	241213000	504000	504000	504000	504000	0
175	20240513	154800	241213000	504000	504000	504000	504000	0
176	20240513	154700	241213000	504000	504000	504000	504000	0
177	20240513	154600	241213000	504000	504000	504000	504000	0
178	20240513	154500	241213000	504000	504000	504000	504000	0
179	20240513	154400	241213000	504000	504000	504000	504000	0
180	20240513	154300	241213000	504000	504000	504000	504000	0
181	20240513	154200	241213000	504000	504000	504000	504000	0
182	20240513	154100	241213000	504000	504000	504000	504000	1
183	20240513	154000	241213000	504000	504000	504000	504000	0
184	20240513	153900	241213000	504000	504000	504000	504000	0
185	20240513	153800	241213000	504000	504000	504000	504000	0
186	20240513	153700	241213000	504000	504000	504000	504000	0
187	20240513	153600	241213000	504000	504000	504000	504000	0
188	20240513	153500	241213000	504000	504000	504000	504000	0
189	20240513	153400	241213000	504000	504000	504000	504000	0
190	20240513	153300	241213000	504000	504000	504000	504000	0
191	20240513	153200	241213000	504000	504000	504000	504000	0
192	20240513	153100	241213000	504000	504000	504000	504000	0
193	20240513	153000	241213000	504000	504000	504000	504000	1
194	20240513	152900	240709000	505000	505000	505000	505000	0
195	20240513	152800	240709000	505000	505000	505000	505000	0
196	20240513	152700	240709000	505000	505000	505000	505000	0
197	20240513	152600	240709000	505000	505000	505000	505000	0
198	20240513	152500	240709000	505000	505000	505000	505000	0
199	20240513	152400	240709000	505000	505000	505000	505000	0
200	20240513	152300	240709000	505000	505000	505000	505000	0
201	20240513	152200	240709000	505000	505000	505000	505000	0
202	20240513	152100	240709000	505000	505000	505000	505000	0
203	20240513	152000	240709000	505000	505000	505000	505000	0
204	20240513	151900	240709000	505000	504000	505000	502000	7
205	20240513	151800	237190000	504000	504000	504000	504000	1
206	20240513	151700	236686000	502000	502000	502000	502000	0
207	20240513	151600	236686000	502000	502000	502000	502000	0
208	20240513	151500	236686000	502000	502000	502000	502000	23
209	20240513	151400	225140000	503000	503000	503000	503000	10
210	20240513	151300	220110000	503000	503000	503000	503000	0
211	20240513	151200	220110000	503000	503000	503000	503000	0
212	20240513	151100	220110000	503000	503000	503000	503000	0
213	20240513	151000	220110000	503000	503000	503000	503000	3
214	20240513	150900	218601000	505000	505000	505000	505000	1
215	20240513	150800	218096000	505000	505000	505000	505000	0
216	20240513	150700	218096000	505000	505000	505000	505000	0
217	20240513	150600	218096000	505000	505000	505000	505000	0
218	20240513	150500	218096000	505000	505000	505000	505000	0
219	20240513	150400	218096000	505000	505000	505000	505000	0
220	20240513	150300	218096000	505000	505000	505000	505000	0
221	20240513	150200	218096000	505000	505000	505000	505000	0
222	20240513	150100	218096000	505000	505000	505000	505000	0
223	20240513	150000	218096000	505000	505000	505000	505000	0
224	20240513	145900	218096000	505000	505000	505000	505000	0
225	20240513	145800	218096000	505000	505000	505000	505000	0
226	20240513	145700	218096000	505000	505000	505000	505000	0
227	20240513	145600	218096000	505000	505000	505000	505000	0
228	20240513	145500	218096000	505000	505000	505000	505000	0
229	20240513	145400	218096000	505000	505000	505000	505000	0
230	20240513	145300	218096000	505000	505000	505000	505000	0
231	20240513	145200	218096000	505000	505000	505000	505000	0
232	20240513	145100	218096000	505000	505000	505000	505000	0
233	20240513	145000	218096000	505000	505000	505000	505000	0
234	20240513	144900	218096000	505000	505000	505000	505000	0
235	20240513	144800	218096000	505000	505000	505000	505000	0
236	20240513	144700	218096000	505000	505000	505000	505000	1
237	20240513	144600	217591000	505000	505000	505000	505000	0
238	20240513	144500	217591000	505000	505000	505000	505000	0
239	20240513	144400	217591000	505000	505000	505000	505000	0
240	20240513	144300	217591000	505000	505000	505000	505000	0
241	20240513	144200	217591000	505000	505000	505000	505000	0
242	20240513	144100	217591000	505000	505000	505000	505000	0
243	20240513	144000	217591000	505000	505000	505000	505000	0
244	20240513	143900	217591000	505000	505000	505000	505000	0
245	20240513	143800	217591000	505000	505000	505000	505000	0
246	20240513	143700	217591000	505000	505000	505000	505000	0
247	20240513	143600	217591000	505000	505000	505000	505000	0
248	20240513	143500	217591000	505000	505000	505000	505000	0
249	20240513	143400	217591000	505000	505000	505000	505000	4
250	20240513	143300	215571000	505000	505000	505000	505000	0
251	20240513	143200	215571000	505000	505000	505000	505000	0
252	20240513	143100	215571000	505000	505000	505000	505000	0
253	20240513	143000	215571000	505000	505000	505000	505000	0
254	20240513	142900	215571000	505000	505000	505000	505000	0
255	20240513	142800	215571000	505000	505000	505000	505000	0
256	20240513	142700	215571000	505000	505000	505000	505000	0
257	20240513	142600	215571000	505000	505000	505000	505000	0
258	20240513	142500	215571000	505000	505000	505000	505000	0
259	20240513	142400	215571000	505000	505000	505000	505000	0
260	20240513	142300	215571000	505000	505000	505000	505000	0
261	20240513	142200	215571000	505000	505000	505000	505000	0
262	20240513	142100	215571000	505000	505000	505000	505000	0
263	20240513	142000	215571000	505000	505000	505000	505000	0
264	20240513	141900	215571000	505000	505000	505000	505000	0
265	20240513	141800	215571000	505000	505000	505000	505000	0
266	20240513	141700	215571000	505000	505000	505000	505000	0
267	20240513	141600	215571000	505000	505000	505000	505000	0
268	20240513	141500	215571000	505000	505000	505000	505000	0
269	20240513	141400	215571000	505000	505000	505000	505000	0
270	20240513	141300	215571000	505000	505000	505000	505000	0
271	20240513	141200	215571000	505000	505000	505000	505000	0
272	20240513	141100	215571000	505000	505000	505000	505000	0
273	20240513	141000	215571000	505000	505000	505000	505000	0
274	20240513	140900	215571000	505000	505000	505000	505000	0
275	20240513	140800	215571000	505000	505000	505000	505000	0
276	20240513	140700	215571000	505000	505000	505000	505000	0
277	20240513	140600	215571000	505000	505000	505000	505000	0
278	20240513	140500	215571000	505000	505000	505000	505000	0
279	20240513	140400	215571000	505000	505000	505000	505000	0
280	20240513	140300	215571000	505000	505000	505000	505000	0
281	20240513	140200	215571000	505000	505000	505000	505000	5
282	20240513	140100	213046000	502000	502000	502000	502000	0
283	20240513	140000	213046000	502000	502000	502000	502000	0
284	20240513	135900	213046000	502000	502000	502000	502000	0
285	20240513	135800	213046000	502000	502000	502000	502000	0
286	20240513	135700	213046000	502000	502000	502000	502000	0
287	20240513	135600	213046000	502000	502000	502000	502000	0
288	20240513	135500	213046000	502000	502000	502000	502000	0
289	20240513	135400	213046000	502000	502000	502000	502000	0
290	20240513	135300	213046000	502000	503000	503000	502000	20
291	20240513	135200	202989000	504000	504000	504000	504000	0
292	20240513	135100	202989000	504000	504000	504000	504000	0
293	20240513	135000	202989000	504000	504000	504000	504000	0
294	20240513	134900	202989000	504000	504000	504000	504000	0
295	20240513	134800	202989000	504000	504000	504000	504000	0
296	20240513	134700	202989000	504000	504000	504000	504000	0
297	20240513	134600	202989000	504000	504000	504000	504000	0
298	20240513	134500	202989000	504000	504000	504000	504000	0
299	20240513	134400	202989000	504000	504000	504000	504000	0
300	20240513	134300	202989000	504000	504000	504000	504000	0
301	20240513	134200	202989000	504000	504000	504000	504000	0
302	20240513	134100	202989000	504000	504000	504000	504000	28
303	20240513	134000	188877000	504000	504000	504000	504000	0
304	20240513	133900	188877000	504000	504000	504000	504000	0
305	20240513	133800	188877000	504000	504000	504000	504000	0
306	20240513	133700	188877000	504000	504000	504000	504000	0
307	20240513	133600	188877000	504000	504000	504000	504000	0
308	20240513	133500	188877000	504000	504000	504000	504000	0
309	20240513	133400	188877000	504000	504000	504000	504000	0
310	20240513	133300	188877000	504000	504000	504000	504000	0
311	20240513	133200	188877000	504000	504000	504000	504000	0
312	20240513	133100	188877000	504000	504000	504000	504000	0
313	20240513	133000	188877000	504000	505000	505000	504000	164
314	20240513	132900	106213000	507000	507000	507000	507000	0
315	20240513	132800	106213000	507000	507000	507000	507000	0
316	20240513	132700	106213000	507000	507000	507000	507000	0
317	20240513	132600	106213000	507000	507000	507000	507000	0
318	20240513	132500	106213000	507000	506000	507000	506000	20
319	20240513	132400	96089000	506000	506000	506000	506000	0
320	20240513	132300	96089000	506000	506000	506000	506000	0
321	20240513	132200	96089000	506000	506000	506000	506000	0
322	20240513	132100	96089000	506000	506000	506000	506000	0
323	20240513	132000	96089000	506000	506000	506000	506000	0
324	20240513	131900	96089000	506000	506000	506000	506000	0
325	20240513	131800	96089000	506000	506000	506000	506000	0
326	20240513	131700	96089000	506000	506000	506000	506000	0
327	20240513	131600	96089000	506000	505000	506000	505000	33
328	20240513	131500	79420000	505000	505000	505000	505000	0
329	20240513	131400	79420000	505000	505000	505000	505000	0
330	20240513	131300	79420000	505000	505000	505000	505000	0
331	20240513	131200	79420000	505000	505000	505000	505000	0
332	20240513	131100	79420000	505000	505000	505000	505000	0
333	20240513	131000	79420000	505000	505000	505000	505000	0
334	20240513	130900	79420000	505000	505000	505000	505000	0
335	20240513	130800	79420000	505000	505000	505000	505000	0
336	20240513	130700	79420000	505000	505000	505000	505000	0
337	20240513	130600	79420000	505000	505000	505000	505000	0
338	20240513	130500	79420000	505000	505000	505000	505000	0
339	20240513	130400	79420000	505000	505000	505000	505000	4
340	20240513	130300	77400000	505000	505000	505000	505000	0
341	20240513	130200	77400000	505000	505000	505000	505000	0
342	20240513	130100	77400000	505000	505000	505000	505000	0
343	20240513	130000	77400000	505000	505000	505000	505000	1
344	20240513	125900	76895000	505000	505000	505000	505000	0
345	20240513	125800	76895000	505000	505000	505000	505000	0
346	20240513	125700	76895000	505000	505000	505000	505000	0
347	20240513	125600	76895000	505000	505000	505000	505000	0
348	20240513	125500	76895000	505000	505000	505000	505000	0
349	20240513	125400	76895000	505000	505000	505000	505000	0
350	20240513	125300	76895000	505000	505000	505000	505000	0
351	20240513	125200	76895000	505000	505000	505000	505000	0
352	20240513	125100	76895000	505000	505000	505000	505000	1
353	20240513	125000	76390000	505000	505000	505000	505000	0
354	20240513	124900	76390000	505000	505000	505000	505000	0
355	20240513	124800	76390000	505000	505000	505000	505000	0
356	20240513	124700	76390000	505000	505000	505000	505000	0
357	20240513	124600	76390000	505000	505000	505000	505000	0
358	20240513	124500	76390000	505000	505000	505000	505000	0
359	20240513	124400	76390000	505000	505000	505000	505000	0
360	20240513	124300	76390000	505000	505000	505000	505000	0
361	20240513	124200	76390000	505000	505000	505000	505000	0
362	20240513	124100	76390000	505000	505000	505000	505000	0
363	20240513	124000	76390000	505000	505000	505000	505000	0
364	20240513	123900	76390000	505000	505000	505000	505000	0
365	20240513	123800	76390000	505000	505000	505000	505000	0
366	20240513	123700	76390000	505000	505000	505000	505000	0
367	20240513	123600	76390000	505000	505000	505000	505000	0
368	20240513	123500	76390000	505000	505000	505000	505000	0
369	20240513	123400	76390000	505000	505000	505000	505000	0
370	20240513	123300	76390000	505000	505000	505000	505000	0
371	20240513	123200	76390000	505000	505000	505000	505000	0
372	20240513	123100	76390000	505000	505000	505000	505000	0
373	20240513	123000	76390000	505000	505000	505000	505000	1
374	20240513	122900	75885000	505000	505000	505000	505000	0
375	20240513	122800	75885000	505000	505000	505000	505000	0
376	20240513	122700	75885000	505000	505000	505000	505000	0
377	20240513	122600	75885000	505000	505000	505000	505000	0
378	20240513	122500	75885000	505000	505000	505000	505000	0
379	20240513	122400	75885000	505000	505000	505000	505000	0
380	20240513	122300	75885000	505000	505000	505000	505000	0
381	20240513	122200	75885000	505000	505000	505000	505000	0
382	20240513	122100	75885000	505000	505000	505000	505000	0
383	20240513	122000	75885000	505000	505000	506000	505000	14
384	20240513	121900	68814000	506000	506000	506000	506000	0
385	20240513	121800	68814000	506000	506000	506000	506000	0
386	20240513	121700	68814000	506000	506000	506000	506000	0
387	20240513	121600	68814000	506000	506000	506000	506000	0
388	20240513	121500	68814000	506000	506000	506000	506000	0
389	20240513	121400	68814000	506000	506000	506000	506000	0
390	20240513	121300	68814000	506000	506000	506000	506000	0
391	20240513	121200	68814000	506000	506000	506000	506000	0
392	20240513	121100	68814000	506000	506000	506000	506000	0
393	20240513	121000	68814000	506000	506000	506000	506000	0
394	20240513	120900	68814000	506000	506000	506000	506000	0
395	20240513	120800	68814000	506000	506000	506000	506000	0
396	20240513	120700	68814000	506000	506000	506000	506000	0
397	20240513	120600	68814000	506000	506000	506000	506000	0
398	20240513	120500	68814000	506000	506000	506000	506000	0
399	20240513	120400	68814000	506000	506000	506000	506000	0
400	20240513	120300	68814000	506000	506000	506000	506000	0
401	20240513	120200	68814000	506000	506000	506000	506000	0
402	20240513	120100	68814000	506000	506000	506000	506000	0
403	20240513	120000	68814000	506000	506000	506000	506000	0
404	20240513	115900	68814000	506000	506000	506000	506000	0
405	20240513	115800	68814000	506000	506000	506000	506000	0
406	20240513	115700	68814000	506000	506000	506000	506000	0
407	20240513	115600	68814000	506000	506000	506000	506000	0
408	20240513	115500	68814000	506000	505000	506000	505000	18
409	20240513	115400	59721000	506000	506000	506000	506000	0
410	20240513	115300	59721000	506000	506000	506000	506000	0
411	20240513	115200	59721000	506000	506000	506000	506000	0
412	20240513	115100	59721000	506000	506000	506000	506000	0
413	20240513	115000	59721000	506000	506000	506000	506000	0
414	20240513	114900	59721000	506000	506000	506000	506000	0
415	20240513	114800	59721000	506000	506000	506000	506000	0
416	20240513	114700	59721000	506000	506000	506000	506000	0
417	20240513	114600	59721000	506000	506000	506000	506000	0
418	20240513	114500	59721000	506000	506000	506000	506000	0
419	20240513	114400	59721000	506000	506000	506000	506000	0
420	20240513	114300	59721000	506000	506000	506000	506000	0
421	20240513	114200	59721000	506000	506000	506000	506000	0
422	20240513	114100	59721000	506000	506000	506000	506000	0
423	20240513	114000	59721000	506000	506000	506000	506000	0
424	20240513	113900	59721000	506000	506000	506000	506000	0
425	20240513	113800	59721000	506000	506000	506000	506000	0
426	20240513	113700	59721000	506000	506000	506000	506000	0
427	20240513	113600	59721000	506000	506000	506000	506000	0
428	20240513	113500	59721000	506000	506000	506000	506000	0
429	20240513	113400	59721000	506000	506000	506000	506000	0
430	20240513	113300	59721000	506000	506000	506000	506000	0
431	20240513	113200	59721000	506000	506000	506000	506000	0
432	20240513	113100	59721000	506000	506000	506000	506000	0
433	20240513	113000	59721000	506000	506000	506000	506000	0
434	20240513	112900	59721000	506000	506000	506000	506000	0
435	20240513	112800	59721000	506000	506000	506000	506000	0
436	20240513	112700	59721000	506000	506000	506000	506000	0
437	20240513	112600	59721000	506000	506000	506000	506000	0
438	20240513	112500	59721000	506000	506000	506000	506000	0
439	20240513	112400	59721000	506000	506000	506000	506000	0
440	20240513	112300	59721000	506000	506000	506000	506000	0
441	20240513	112200	59721000	506000	506000	506000	506000	0
442	20240513	112100	59721000	506000	506000	506000	506000	0
443	20240513	112000	59721000	506000	506000	506000	506000	0
444	20240513	111900	59721000	506000	506000	506000	506000	0
445	20240513	111800	59721000	506000	506000	506000	506000	0
446	20240513	111700	59721000	506000	506000	506000	506000	0
447	20240513	111600	59721000	506000	506000	506000	506000	0
448	20240513	111500	59721000	506000	506000	506000	506000	0
449	20240513	111400	59721000	506000	506000	506000	506000	0
450	20240513	111300	59721000	506000	506000	506000	506000	0
451	20240513	111200	59721000	506000	506000	506000	506000	1
452	20240513	111100	59215000	506000	506000	506000	506000	0
453	20240513	111000	59215000	506000	506000	506000	506000	0
454	20240513	110900	59215000	506000	506000	506000	506000	0
455	20240513	110800	59215000	506000	506000	506000	506000	0
456	20240513	110700	59215000	506000	506000	506000	506000	0
457	20240513	110600	59215000	506000	506000	506000	506000	0
458	20240513	110500	59215000	506000	506000	506000	506000	0
459	20240513	110400	59215000	506000	506000	506000	506000	0
460	20240513	110300	59215000	506000	506000	506000	506000	0
461	20240513	110200	59215000	506000	506000	506000	506000	0
462	20240513	110100	59215000	506000	506000	506000	506000	0
463	20240513	110000	59215000	506000	506000	506000	506000	1
464	20240513	105900	58709000	505000	505000	505000	505000	0
465	20240513	105800	58709000	505000	505000	505000	505000	0
466	20240513	105700	58709000	505000	505000	505000	505000	0
467	20240513	105600	58709000	505000	505000	505000	505000	3
468	20240513	105500	57194000	505000	505000	505000	505000	0
469	20240513	105400	57194000	505000	505000	505000	505000	6
470	20240513	105300	54164000	505000	505000	505000	505000	0
471	20240513	105200	54164000	505000	505000	505000	505000	0
472	20240513	105100	54164000	505000	505000	505000	505000	0
473	20240513	105000	54164000	505000	504000	505000	504000	7
474	20240513	104900	50631000	504000	504000	504000	504000	0
475	20240513	104800	50631000	504000	504000	504000	504000	0
476	20240513	104700	50631000	504000	504000	504000	504000	0
477	20240513	104600	50631000	504000	504000	504000	504000	0
478	20240513	104500	50631000	504000	504000	504000	504000	0
479	20240513	104400	50631000	504000	504000	504000	504000	0
480	20240513	104300	50631000	504000	504000	504000	504000	0
481	20240513	104200	50631000	504000	504000	504000	504000	0
482	20240513	104100	50631000	504000	504000	504000	504000	0
483	20240513	104000	50631000	504000	504000	504000	504000	0
484	20240513	103900	50631000	504000	504000	504000	504000	0
485	20240513	103800	50631000	504000	504000	504000	504000	0
486	20240513	103700	50631000	504000	504000	504000	504000	0
487	20240513	103600	50631000	504000	504000	504000	504000	0
488	20240513	103500	50631000	504000	504000	504000	504000	1
489	20240513	103400	50127000	503000	503000	503000	503000	0
490	20240513	103300	50127000	503000	503000	503000	503000	0
491	20240513	103200	50127000	503000	503000	503000	503000	1
492	20240513	103100	49624000	504000	504000	504000	504000	1
493	20240513	103000	49120000	505000	505000	505000	505000	0
494	20240513	102900	49120000	505000	505000	505000	505000	0
495	20240513	102800	49120000	505000	505000	505000	505000	0
496	20240513	102700	49120000	505000	505000	505000	505000	2
497	20240513	102600	48110000	506000	506000	506000	506000	0
498	20240513	102500	48110000	506000	506000	506000	506000	0
499	20240513	102400	48110000	506000	506000	506000	506000	1
500	20240513	102300	47604000	506000	506000	506000	506000	1
501	20240513	102200	47098000	506000	506000	506000	506000	0
502	20240513	102100	47098000	506000	506000	506000	506000	0
503	20240513	102000	47098000	506000	506000	506000	506000	0
504	20240513	101900	47098000	506000	507000	507000	506000	2
505	20240513	101800	46085000	506000	506000	506000	506000	0
506	20240513	101700	46085000	506000	506000	506000	506000	0
507	20240513	101600	46085000	506000	506000	506000	506000	0
508	20240513	101500	46085000	506000	506000	506000	506000	0
509	20240513	101400	46085000	506000	506000	506000	506000	0
510	20240513	101300	46085000	506000	506000	506000	506000	0
511	20240513	101200	46085000	506000	506000	506000	506000	0
512	20240513	101100	46085000	506000	506000	506000	506000	3
513	20240513	101000	44567000	506000	506000	506000	506000	0
514	20240513	100900	44567000	506000	506000	506000	506000	0
515	20240513	100800	44567000	506000	506000	506000	506000	0
516	20240513	100700	44567000	506000	506000	506000	506000	0
517	20240513	100600	44567000	506000	506000	506000	506000	0
518	20240513	100500	44567000	506000	506000	506000	506000	0
519	20240513	100400	44567000	506000	506000	506000	506000	0
520	20240513	100300	44567000	506000	506000	506000	506000	0
521	20240513	100200	44567000	506000	506000	506000	506000	0
522	20240513	100100	44567000	506000	506000	506000	506000	1
523	20240513	100000	44061000	506000	506000	506000	506000	1
524	20240513	095900	43555000	506000	506000	506000	506000	0
525	20240513	095800	43555000	506000	506000	506000	506000	0
526	20240513	095700	43555000	506000	506000	506000	506000	0
527	20240513	095600	43555000	506000	506000	506000	506000	0
528	20240513	095500	43555000	506000	506000	506000	506000	0
529	20240513	095400	43555000	506000	506000	506000	506000	0
530	20240513	095300	43555000	506000	506000	506000	506000	0
531	20240513	095200	43555000	506000	506000	506000	506000	0
532	20240513	095100	43555000	506000	506000	506000	506000	18
533	20240513	095000	34447000	507000	507000	507000	507000	0
534	20240513	094900	34447000	507000	507000	507000	507000	7
535	20240513	094800	30898000	507000	507000	507000	507000	0
536	20240513	094700	30898000	507000	507000	507000	507000	0
537	20240513	094600	30898000	507000	507000	507000	507000	0
538	20240513	094500	30898000	507000	507000	507000	507000	0
539	20240513	094400	30898000	507000	507000	507000	507000	0
540	20240513	094300	30898000	507000	507000	507000	507000	26
541	20240513	094200	17716000	507000	507000	507000	507000	0
542	20240513	094100	17716000	507000	507000	507000	507000	0
543	20240513	094000	17716000	507000	507000	507000	507000	1
544	20240513	093900	17209000	507000	507000	507000	507000	3
545	20240513	093800	15688000	506000	506000	506000	506000	0
546	20240513	093700	15688000	506000	506000	506000	506000	0
547	20240513	093600	15688000	506000	506000	506000	506000	0
548	20240513	093500	15688000	506000	506000	506000	506000	0
549	20240513	093400	15688000	506000	506000	506000	506000	0
550	20240513	093300	15688000	506000	506000	506000	506000	0
551	20240513	093200	15688000	506000	506000	506000	506000	0
552	20240513	093100	15688000	506000	506000	506000	506000	0
553	20240513	093000	15688000	506000	506000	506000	506000	2
554	20240513	092900	14676000	507000	506000	507000	506000	16
555	20240513	092800	6579000	505000	505000	505000	505000	0
556	20240513	092700	6579000	505000	505000	505000	505000	0
557	20240513	092600	6579000	505000	505000	505000	505000	0
558	20240513	092500	6579000	505000	505000	505000	505000	0
559	20240513	092400	6579000	505000	505000	505000	505000	6
560	20240513	092300	3549000	506000	506000	506000	506000	0
561	20240513	092200	3549000	506000	506000	506000	506000	0
562	20240513	092100	3549000	506000	506000	506000	506000	1
563	20240513	092000	3043000	506000	506000	506000	506000	1
564	20240513	091900	2537000	505000	505000	505000	505000	0
565	20240513	091800	2537000	505000	505000	505000	505000	0
566	20240513	091700	2537000	505000	505000	505000	505000	0
567	20240513	091600	2537000	505000	505000	505000	505000	0
568	20240513	091500	2537000	505000	505000	505000	505000	0
569	20240513	091400	2537000	505000	505000	505000	505000	0
570	20240513	091300	2537000	505000	505000	505000	505000	0
571	20240513	091200	2537000	505000	505000	505000	505000	0
572	20240513	091100	2537000	505000	505000	505000	505000	0
573	20240513	091000	2537000	505000	505000	505000	505000	0
574	20240513	090900	2537000	505000	505000	505000	505000	0
575	20240513	090800	2537000	505000	505000	505000	505000	0
576	20240513	090700	2537000	505000	505000	505000	505000	0
577	20240513	090600	2537000	505000	505000	505000	505000	0
578	20240513	090500	2537000	505000	505000	505000	505000	1
579	20240513	090400	2032000	508000	508000	508000	508000	0
580	20240513	090300	2032000	508000	508000	508000	508000	0
581	20240513	090200	2032000	508000	508000	508000	508000	0
582	20240513	090100	2032000	508000	508000	508000	508000	0
583	20240513	090000	2032000	508000	508000	508000	508000	4