KissMeData/021040/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	190500	39514330	4085	4085	4085	4085	2581
3	20240523	190400	39514330	4085	4085	4085	4085	0
4	20240523	190300	39514330	4085	4085	4085	4085	0
5	20240523	190200	39514330	4085	4085	4085	4085	0
6	20240523	190100	39514330	4085	4085	4085	4085	0
7	20240523	190000	39514330	4085	4085	4085	4085	0
8	20240523	185900	39514330	4085	4085	4085	4085	0
9	20240523	185800	39514330	4085	4085	4085	4085	0
10	20240523	185700	39514330	4085	4085	4085	4085	0
11	20240523	185600	39514330	4085	4085	4085	4085	0
12	20240523	185500	39514330	4085	4085	4085	4085	0
13	20240523	185400	39514330	4085	4085	4085	4085	0
14	20240523	185300	39514330	4085	4085	4085	4085	0
15	20240523	185200	39514330	4085	4085	4085	4085	0
16	20240523	185100	39514330	4085	4085	4085	4085	0
17	20240523	185000	39514330	4085	4085	4085	4085	0
18	20240523	184900	39514330	4085	4085	4085	4085	0
19	20240523	184800	39514330	4085	4085	4085	4085	0
20	20240523	184700	39514330	4085	4085	4085	4085	0
21	20240523	184600	39514330	4085	4085	4085	4085	0
22	20240523	184500	39514330	4085	4085	4085	4085	0
23	20240523	184400	39514330	4085	4085	4085	4085	0
24	20240523	184300	39514330	4085	4085	4085	4085	0
25	20240523	184200	39514330	4085	4085	4085	4085	0
26	20240523	184100	39514330	4085	4085	4085	4085	0
27	20240523	184000	39514330	4085	4085	4085	4085	0
28	20240523	183900	39514330	4085	4085	4085	4085	0
29	20240523	183800	39514330	4085	4085	4085	4085	0
30	20240523	183700	39514330	4085	4085	4085	4085	0
31	20240523	183600	39514330	4085	4085	4085	4085	0
32	20240523	183500	39514330	4085	4085	4085	4085	2581
33	20240523	183400	39514330	4085	4085	4085	4085	0
34	20240523	183300	39514330	4085	4085	4085	4085	0
35	20240523	183200	39514330	4085	4085	4085	4085	0
36	20240523	183100	39514330	4085	4085	4085	4085	0
37	20240523	183000	39514330	4085	4085	4085	4085	0
38	20240523	182900	39514330	4085	4085	4085	4085	0
39	20240523	182800	39514330	4085	4085	4085	4085	0
40	20240523	182700	39514330	4085	4085	4085	4085	0
41	20240523	182600	39514330	4085	4085	4085	4085	0
42	20240523	182500	39514330	4085	4085	4085	4085	0
43	20240523	182400	39514330	4085	4085	4085	4085	0
44	20240523	182300	39514330	4085	4085	4085	4085	0
45	20240523	182200	39514330	4085	4085	4085	4085	0
46	20240523	182100	39514330	4085	4085	4085	4085	0
47	20240523	182000	39514330	4085	4085	4085	4085	0
48	20240523	181900	39514330	4085	4085	4085	4085	0
49	20240523	181800	39514330	4085	4085	4085	4085	0
50	20240523	181700	39514330	4085	4085	4085	4085	0
51	20240523	181600	39514330	4085	4085	4085	4085	0
52	20240523	181500	39514330	4085	4085	4085	4085	0
53	20240523	181400	39514330	4085	4085	4085	4085	0
54	20240523	181300	39514330	4085	4085	4085	4085	0
55	20240523	181200	39514330	4085	4085	4085	4085	0
56	20240523	181100	39514330	4085	4085	4085	4085	0
57	20240523	181000	39514330	4085	4085	4085	4085	0
58	20240523	180900	39514330	4085	4085	4085	4085	0
59	20240523	180800	39514330	4085	4085	4085	4085	0
60	20240523	180700	39514330	4085	4085	4085	4085	0
61	20240523	180600	39514330	4085	4085	4085	4085	0
62	20240523	180500	39514330	4085	4085	4085	4085	2581
63	20240523	180400	39514330	4085	4085	4085	4085	0
64	20240523	180300	39514330	4085	4085	4085	4085	0
65	20240523	180200	39514330	4085	4085	4085	4085	0
66	20240523	180100	39514330	4085	4085	4085	4085	0
67	20240523	180000	39514330	4085	4085	4085	4085	0
68	20240523	175900	39514330	4085	4085	4085	4085	0
69	20240523	175800	39514330	4085	4085	4085	4085	0
70	20240523	175700	39514330	4085	4085	4085	4085	0
71	20240523	175600	39514330	4085	4085	4085	4085	0
72	20240523	175500	39514330	4085	4085	4085	4085	0
73	20240523	175400	39514330	4085	4085	4085	4085	0
74	20240523	175300	39514330	4085	4085	4085	4085	0
75	20240523	175200	39514330	4085	4085	4085	4085	0
76	20240523	175100	39514330	4085	4085	4085	4085	0
77	20240523	175000	39514330	4085	4085	4085	4085	0
78	20240523	174900	39514330	4085	4085	4085	4085	0
79	20240523	174800	39514330	4085	4085	4085	4085	0
80	20240523	174700	39514330	4085	4085	4085	4085	0
81	20240523	174600	39514330	4085	4085	4085	4085	0
82	20240523	174500	39514330	4085	4085	4085	4085	0
83	20240523	174400	39514330	4085	4085	4085	4085	0
84	20240523	174300	39514330	4085	4085	4085	4085	0
85	20240523	174200	39514330	4085	4085	4085	4085	0
86	20240523	174100	39514330	4085	4085	4085	4085	0
87	20240523	174000	39514330	4085	4085	4085	4085	0
88	20240523	173900	39514330	4085	4085	4085	4085	0
89	20240523	173800	39514330	4085	4085	4085	4085	0
90	20240523	173700	39514330	4085	4085	4085	4085	0
91	20240523	173600	39514330	4085	4085	4085	4085	0
92	20240523	173500	39514330	4085	4085	4085	4085	2581
93	20240523	173400	39514330	4085	4085	4085	4085	0
94	20240523	173300	39514330	4085	4085	4085	4085	0
95	20240523	173200	39514330	4085	4085	4085	4085	0
96	20240523	173100	39514330	4085	4085	4085	4085	0
97	20240523	173000	39514330	4085	4085	4085	4085	0
98	20240523	172900	39514330	4085	4085	4085	4085	0
99	20240523	172800	39514330	4085	4085	4085	4085	0
100	20240523	172700	39514330	4085	4085	4085	4085	0
101	20240523	172600	39514330	4085	4085	4085	4085	0
102	20240523	172500	39514330	4085	4085	4085	4085	0
103	20240523	172400	39514330	4085	4085	4085	4085	0
104	20240523	172300	39514330	4085	4085	4085	4085	0
105	20240523	172200	39514330	4085	4085	4085	4085	0
106	20240523	172100	39514330	4085	4085	4085	4085	0
107	20240523	172000	39514330	4085	4085	4085	4085	0
108	20240523	171900	39514330	4085	4085	4085	4085	0
109	20240523	171800	39514330	4085	4085	4085	4085	0
110	20240523	171700	39514330	4085	4085	4085	4085	0
111	20240523	171600	39514330	4085	4085	4085	4085	0
112	20240523	171500	39514330	4085	4085	4085	4085	0
113	20240523	171400	39514330	4085	4085	4085	4085	0
114	20240523	171300	39514330	4085	4085	4085	4085	0
115	20240523	171200	39514330	4085	4085	4085	4085	0
116	20240523	171100	39514330	4085	4085	4085	4085	0
117	20240523	171000	39514330	4085	4085	4085	4085	0
118	20240523	170900	39514330	4085	4085	4085	4085	0
119	20240523	170800	39514330	4085	4085	4085	4085	0
120	20240523	170700	39514330	4085	4085	4085	4085	0
121	20240523	170600	39514330	4085	4085	4085	4085	0
122	20240523	170500	39514330	4085	4085	4085	4085	2581
123	20240523	170400	39514330	4085	4085	4085	4085	0
124	20240523	170300	39514330	4085	4085	4085	4085	0
125	20240523	170200	39514330	4085	4085	4085	4085	0
126	20240523	170100	39514330	4085	4085	4085	4085	0
127	20240523	170000	39514330	4085	4085	4085	4085	0
128	20240523	165900	39514330	4085	4085	4085	4085	0
129	20240523	165800	39514330	4085	4085	4085	4085	0
130	20240523	165700	39514330	4085	4085	4085	4085	0
131	20240523	165600	39514330	4085	4085	4085	4085	0
132	20240523	165500	39514330	4085	4085	4085	4085	0
133	20240523	165400	39514330	4085	4085	4085	4085	0
134	20240523	165300	39514330	4085	4085	4085	4085	0
135	20240523	165200	39514330	4085	4085	4085	4085	0
136	20240523	165100	39514330	4085	4085	4085	4085	0
137	20240523	165000	39514330	4085	4085	4085	4085	0
138	20240523	164900	39514330	4085	4085	4085	4085	0
139	20240523	164800	39514330	4085	4085	4085	4085	0
140	20240523	164700	39514330	4085	4085	4085	4085	0
141	20240523	164600	39514330	4085	4085	4085	4085	0
142	20240523	164500	39514330	4085	4085	4085	4085	0
143	20240523	164400	39514330	4085	4085	4085	4085	0
144	20240523	164300	39514330	4085	4085	4085	4085	0
145	20240523	164200	39514330	4085	4085	4085	4085	0
146	20240523	164100	39514330	4085	4085	4085	4085	0
147	20240523	164000	39514330	4085	4085	4085	4085	0
148	20240523	163900	39514330	4085	4085	4085	4085	0
149	20240523	163800	39514330	4085	4085	4085	4085	0
150	20240523	163700	39514330	4085	4085	4085	4085	0
151	20240523	163600	39514330	4085	4085	4085	4085	0
152	20240523	163500	39514330	4085	4085	4085	4085	2581
153	20240523	163400	39514330	4085	4085	4085	4085	0
154	20240523	163300	39514330	4085	4085	4085	4085	0
155	20240523	163200	39514330	4085	4085	4085	4085	0
156	20240523	163100	39514330	4085	4085	4085	4085	0
157	20240523	163000	39514330	4085	4085	4085	4085	0
158	20240523	162900	39514330	4085	4085	4085	4085	0
159	20240523	162800	39514330	4085	4085	4085	4085	0
160	20240523	162700	39514330	4085	4085	4085	4085	0
161	20240523	162600	39514330	4085	4085	4085	4085	0
162	20240523	162500	39514330	4085	4085	4085	4085	0
163	20240523	162400	39514330	4085	4085	4085	4085	0
164	20240523	162300	39514330	4085	4085	4085	4085	0
165	20240523	162200	39514330	4085	4085	4085	4085	0
166	20240523	162100	39514330	4085	4085	4085	4085	0
167	20240523	162000	39514330	4085	4085	4085	4085	0
168	20240523	161900	39514330	4085	4085	4085	4085	0
169	20240523	161800	39514330	4085	4085	4085	4085	0
170	20240523	161700	39514330	4085	4085	4085	4085	0
171	20240523	161600	39514330	4085	4085	4085	4085	0
172	20240523	161500	39514330	4085	4085	4085	4085	0
173	20240523	161400	39514330	4085	4085	4085	4085	0
174	20240523	161300	39514330	4085	4085	4085	4085	0
175	20240523	161200	39514330	4085	4085	4085	4085	0
176	20240523	161100	39514330	4085	4085	4085	4085	0
177	20240523	161000	39514330	4085	4085	4085	4085	0
178	20240523	160900	39514330	4085	4085	4085	4085	0
179	20240523	160800	39514330	4085	4085	4085	4085	0
180	20240523	160700	39514330	4085	4085	4085	4085	0
181	20240523	160600	39514330	4085	4085	4085	4085	0
182	20240523	160500	39514330	4085	4085	4085	4085	2581
183	20240523	160400	39514330	4085	4085	4085	4085	0
184	20240523	160300	39514330	4085	4085	4085	4085	0
185	20240523	160200	39514330	4085	4085	4085	4085	0
186	20240523	160100	39514330	4085	4085	4085	4085	0
187	20240523	160000	39514330	4085	4085	4085	4085	0
188	20240523	155900	39514330	4085	4085	4085	4085	0
189	20240523	155800	39514330	4085	4085	4085	4085	0
190	20240523	155700	39514330	4085	4085	4085	4085	0
191	20240523	155600	39514330	4085	4085	4085	4085	0
192	20240523	155500	39514330	4085	4085	4085	4085	0
193	20240523	155400	39514330	4085	4085	4085	4085	0
194	20240523	155300	39514330	4085	4085	4085	4085	0
195	20240523	155200	39514330	4085	4085	4085	4085	0
196	20240523	155100	39514330	4085	4085	4085	4085	0
197	20240523	155000	39514330	4085	4085	4085	4085	0
198	20240523	154900	39514330	4085	4085	4085	4085	0
199	20240523	154800	39514330	4085	4085	4085	4085	0
200	20240523	154700	39514330	4085	4085	4085	4085	0
201	20240523	154600	39514330	4085	4085	4085	4085	0
202	20240523	154500	39514330	4085	4085	4085	4085	0
203	20240523	154400	39514330	4085	4085	4085	4085	0
204	20240523	154300	39514330	4085	4085	4085	4085	0
205	20240523	154200	39514330	4085	4085	4085	4085	0
206	20240523	154100	39514330	4085	4085	4085	4085	0
207	20240523	154000	39514330	4085	4085	4085	4085	0
208	20240523	153900	39514330	4085	4085	4085	4085	0
209	20240523	153800	39514330	4085	4085	4085	4085	0
210	20240523	153700	39514330	4085	4085	4085	4085	0
211	20240523	153600	39514330	4085	4085	4085	4085	0
212	20240523	153500	39514330	4085	4085	4085	4085	2581
213	20240523	153400	39514330	4085	4085	4085	4085	0
214	20240523	153300	39514330	4085	4085	4085	4085	0
215	20240523	153200	39514330	4085	4085	4085	4085	0
216	20240523	153100	39514330	4085	4085	4085	4085	0
217	20240523	153000	39514330	4085	4085	4085	4085	2581
218	20240523	152900	28970945	4105	4105	4105	4105	0
219	20240523	152800	28970945	4105	4105	4105	4105	0
220	20240523	152700	28970945	4105	4105	4105	4105	0
221	20240523	152600	28970945	4105	4105	4105	4105	0
222	20240523	152500	28970945	4105	4105	4105	4105	0
223	20240523	152400	28970945	4105	4105	4105	4105	0
224	20240523	152300	28970945	4105	4105	4105	4105	0
225	20240523	152200	28970945	4105	4105	4105	4105	0
226	20240523	152100	28970945	4105	4105	4105	4105	0
227	20240523	152000	28970945	4105	4105	4105	4105	0
228	20240523	151900	28970945	4105	4105	4105	4105	24
229	20240523	151800	28872425	4125	4125	4125	4125	0
230	20240523	151700	28872425	4125	4125	4125	4125	0
231	20240523	151600	28872425	4125	4125	4125	4125	0
232	20240523	151500	28872425	4125	4125	4125	4125	0
233	20240523	151400	28872425	4125	4125	4125	4125	0
234	20240523	151300	28872425	4125	4125	4125	4125	0
235	20240523	151200	28872425	4125	4125	4125	4125	0
236	20240523	151100	28872425	4125	4125	4125	4125	0
237	20240523	151000	28872425	4125	4125	4125	4125	0
238	20240523	150900	28872425	4125	4125	4125	4125	0
239	20240523	150800	28872425	4125	4125	4125	4125	0
240	20240523	150700	28872425	4125	4125	4125	4125	0
241	20240523	150600	28872425	4125	4125	4125	4125	0
242	20240523	150500	28872425	4125	4125	4125	4125	1
243	20240523	150400	28868300	4125	4125	4125	4125	1
244	20240523	150300	28864175	4125	4125	4125	4125	0
245	20240523	150200	28864175	4125	4125	4125	4125	0
246	20240523	150100	28864175	4125	4125	4125	4125	0
247	20240523	150000	28864175	4125	4125	4125	4125	0
248	20240523	145900	28864175	4125	4125	4125	4125	0
249	20240523	145800	28864175	4125	4125	4125	4125	0
250	20240523	145700	28864175	4125	4125	4125	4125	0
251	20240523	145600	28864175	4125	4125	4125	4125	0
252	20240523	145500	28864175	4125	4125	4125	4125	0
253	20240523	145400	28864175	4125	4125	4125	4125	0
254	20240523	145300	28864175	4125	4125	4125	4125	0
255	20240523	145200	28864175	4125	4125	4125	4125	0
256	20240523	145100	28864175	4125	4125	4125	4125	0
257	20240523	145000	28864175	4125	4125	4125	4125	0
258	20240523	144900	28864175	4125	4125	4125	4125	0
259	20240523	144800	28864175	4125	4125	4125	4125	0
260	20240523	144700	28864175	4125	4125	4125	4125	0
261	20240523	144600	28864175	4125	4125	4125	4125	2
262	20240523	144500	28855925	4125	4125	4125	4125	0
263	20240523	144400	28855925	4125	4125	4125	4125	0
264	20240523	144300	28855925	4125	4125	4125	4125	0
265	20240523	144200	28855925	4125	4125	4125	4125	0
266	20240523	144100	28855925	4125	4125	4125	4125	0
267	20240523	144000	28855925	4125	4125	4125	4125	0
268	20240523	143900	28855925	4125	4125	4125	4125	0
269	20240523	143800	28855925	4125	4125	4125	4125	0
270	20240523	143700	28855925	4125	4125	4125	4125	0
271	20240523	143600	28855925	4125	4125	4125	4125	0
272	20240523	143500	28855925	4125	4125	4125	4125	0
273	20240523	143400	28855925	4125	4125	4125	4125	0
274	20240523	143300	28855925	4125	4125	4125	4125	0
275	20240523	143200	28855925	4125	4125	4125	4125	0
276	20240523	143100	28855925	4125	4125	4125	4125	0
277	20240523	143000	28855925	4125	4125	4125	4125	1
278	20240523	142900	28851800	4125	4125	4125	4125	0
279	20240523	142800	28851800	4125	4125	4125	4125	0
280	20240523	142700	28851800	4125	4125	4125	4125	0
281	20240523	142600	28851800	4125	4125	4125	4125	0
282	20240523	142500	28851800	4125	4125	4125	4125	0
283	20240523	142400	28851800	4125	4125	4125	4125	0
284	20240523	142300	28851800	4125	4125	4125	4125	0
285	20240523	142200	28851800	4125	4125	4125	4125	0
286	20240523	142100	28851800	4125	4125	4125	4125	0
287	20240523	142000	28851800	4125	4125	4125	4125	0
288	20240523	141900	28851800	4125	4125	4125	4125	0
289	20240523	141800	28851800	4125	4125	4125	4125	0
290	20240523	141700	28851800	4125	4125	4125	4125	0
291	20240523	141600	28851800	4125	4125	4125	4125	0
292	20240523	141500	28851800	4125	4125	4125	4125	0
293	20240523	141400	28851800	4125	4125	4125	4125	0
294	20240523	141300	28851800	4125	4125	4125	4125	0
295	20240523	141200	28851800	4125	4125	4125	4125	73
296	20240523	141100	28550675	4105	4105	4105	4105	0
297	20240523	141000	28550675	4105	4105	4105	4105	0
298	20240523	140900	28550675	4105	4105	4105	4105	0
299	20240523	140800	28550675	4105	4105	4105	4105	0
300	20240523	140700	28550675	4105	4105	4105	4105	0
301	20240523	140600	28550675	4105	4105	4105	4105	0
302	20240523	140500	28550675	4105	4105	4105	4105	0
303	20240523	140400	28550675	4105	4105	4105	4105	0
304	20240523	140300	28550675	4105	4105	4105	4105	0
305	20240523	140200	28550675	4105	4105	4105	4105	0
306	20240523	140100	28550675	4105	4105	4105	4105	0
307	20240523	140000	28550675	4105	4105	4105	4105	0
308	20240523	135900	28550675	4105	4105	4105	4105	0
309	20240523	135800	28550675	4105	4105	4105	4105	0
310	20240523	135700	28550675	4105	4105	4105	4105	0
311	20240523	135600	28550675	4105	4105	4105	4105	0
312	20240523	135500	28550675	4105	4105	4105	4105	0
313	20240523	135400	28550675	4105	4105	4105	4105	0
314	20240523	135300	28550675	4105	4105	4105	4105	0
315	20240523	135200	28550675	4105	4105	4105	4105	0
316	20240523	135100	28550675	4105	4105	4105	4105	0
317	20240523	135000	28550675	4105	4105	4105	4105	0
318	20240523	134900	28550675	4105	4105	4105	4105	0
319	20240523	134800	28550675	4105	4105	4105	4105	0
320	20240523	134700	28550675	4105	4105	4105	4105	0
321	20240523	134600	28550675	4105	4105	4105	4105	0
322	20240523	134500	28550675	4105	4105	4105	4105	0
323	20240523	134400	28550675	4105	4105	4105	4105	0
324	20240523	134300	28550675	4105	4105	4105	4105	0
325	20240523	134200	28550675	4105	4105	4105	4105	0
326	20240523	134100	28550675	4105	4105	4105	4105	0
327	20240523	134000	28550675	4105	4105	4105	4105	0
328	20240523	133900	28550675	4105	4105	4105	4105	0
329	20240523	133800	28550675	4105	4105	4105	4105	0
330	20240523	133700	28550675	4105	4105	4105	4105	0
331	20240523	133600	28550675	4105	4105	4105	4105	0
332	20240523	133500	28550675	4105	4105	4105	4105	0
333	20240523	133400	28550675	4105	4105	4105	4105	0
334	20240523	133300	28550675	4105	4105	4105	4105	0
335	20240523	133200	28550675	4105	4105	4105	4105	0
336	20240523	133100	28550675	4105	4105	4105	4105	0
337	20240523	133000	28550675	4105	4105	4105	4105	0
338	20240523	132900	28550675	4105	4105	4105	4105	0
339	20240523	132800	28550675	4105	4105	4105	4105	0
340	20240523	132700	28550675	4105	4105	4105	4105	0
341	20240523	132600	28550675	4105	4105	4105	4105	340
342	20240523	132500	27154975	4105	4105	4105	4105	0
343	20240523	132400	27154975	4105	4125	4125	4105	516
344	20240523	132300	25032125	4125	4125	4125	4125	0
345	20240523	132200	25032125	4125	4125	4125	4125	0
346	20240523	132100	25032125	4125	4125	4125	4125	0
347	20240523	132000	25032125	4125	4125	4125	4125	0
348	20240523	131900	25032125	4125	4125	4125	4125	0
349	20240523	131800	25032125	4125	4125	4125	4125	0
350	20240523	131700	25032125	4125	4125	4125	4125	0
351	20240523	131600	25032125	4125	4125	4125	4125	0
352	20240523	131500	25032125	4125	4125	4125	4125	0
353	20240523	131400	25032125	4125	4125	4125	4125	0
354	20240523	131300	25032125	4125	4125	4125	4125	0
355	20240523	131200	25032125	4125	4125	4125	4125	0
356	20240523	131100	25032125	4125	4125	4125	4125	10
357	20240523	131000	24990875	4130	4130	4130	4130	0
358	20240523	130900	24990875	4130	4130	4130	4130	0
359	20240523	130800	24990875	4130	4130	4130	4130	0
360	20240523	130700	24990875	4130	4130	4130	4130	0
361	20240523	130600	24990875	4130	4130	4130	4130	0
362	20240523	130500	24990875	4130	4130	4130	4130	0
363	20240523	130400	24990875	4130	4130	4130	4130	0
364	20240523	130300	24990875	4130	4130	4130	4130	0
365	20240523	130200	24990875	4130	4130	4130	4130	0
366	20240523	130100	24990875	4130	4130	4130	4130	0
367	20240523	130000	24990875	4130	4130	4130	4130	0
368	20240523	125900	24990875	4130	4130	4130	4130	0
369	20240523	125800	24990875	4130	4130	4130	4130	0
370	20240523	125700	24990875	4130	4130	4130	4130	0
371	20240523	125600	24990875	4130	4130	4130	4130	0
372	20240523	125500	24990875	4130	4130	4130	4130	0
373	20240523	125400	24990875	4130	4130	4130	4130	0
374	20240523	125300	24990875	4130	4130	4130	4130	0
375	20240523	125200	24990875	4130	4130	4130	4130	0
376	20240523	125100	24990875	4130	4130	4130	4130	0
377	20240523	125000	24990875	4130	4130	4130	4130	0
378	20240523	124900	24990875	4130	4130	4130	4130	0
379	20240523	124800	24990875	4130	4130	4130	4130	0
380	20240523	124700	24990875	4130	4130	4130	4130	0
381	20240523	124600	24990875	4130	4130	4130	4130	0
382	20240523	124500	24990875	4130	4130	4130	4130	0
383	20240523	124400	24990875	4130	4130	4130	4130	0
384	20240523	124300	24990875	4130	4130	4130	4130	0
385	20240523	124200	24990875	4130	4130	4130	4130	0
386	20240523	124100	24990875	4130	4130	4130	4130	0
387	20240523	124000	24990875	4130	4130	4130	4130	0
388	20240523	123900	24990875	4130	4130	4130	4130	0
389	20240523	123800	24990875	4130	4130	4130	4130	13
390	20240523	123700	24937185	4130	4130	4130	4130	0
391	20240523	123600	24937185	4130	4130	4130	4130	0
392	20240523	123500	24937185	4130	4130	4130	4130	0
393	20240523	123400	24937185	4130	4130	4130	4130	0
394	20240523	123300	24937185	4130	4130	4130	4130	10
395	20240523	123200	24895885	4125	4125	4125	4125	0
396	20240523	123100	24895885	4125	4125	4125	4125	0
397	20240523	123000	24895885	4125	4125	4125	4125	0
398	20240523	122900	24895885	4125	4125	4125	4125	0
399	20240523	122800	24895885	4125	4125	4125	4125	0
400	20240523	122700	24895885	4125	4125	4125	4125	0
401	20240523	122600	24895885	4125	4125	4125	4125	0
402	20240523	122500	24895885	4125	4125	4125	4125	0
403	20240523	122400	24895885	4125	4125	4125	4125	0
404	20240523	122300	24895885	4125	4125	4125	4125	0
405	20240523	122200	24895885	4125	4125	4125	4125	0
406	20240523	122100	24895885	4125	4125	4125	4125	0
407	20240523	122000	24895885	4125	4125	4125	4125	0
408	20240523	121900	24895885	4125	4125	4125	4125	0
409	20240523	121800	24895885	4125	4125	4125	4125	0
410	20240523	121700	24895885	4125	4125	4125	4125	0
411	20240523	121600	24895885	4125	4125	4125	4125	0
412	20240523	121500	24895885	4125	4125	4125	4125	0
413	20240523	121400	24895885	4125	4125	4125	4125	0
414	20240523	121300	24895885	4125	4125	4125	4125	0
415	20240523	121200	24895885	4125	4125	4125	4125	0
416	20240523	121100	24895885	4125	4125	4125	4125	0
417	20240523	121000	24895885	4125	4125	4125	4125	0
418	20240523	120900	24895885	4125	4125	4125	4125	0
419	20240523	120800	24895885	4125	4125	4125	4125	0
420	20240523	120700	24895885	4125	4125	4125	4125	0
421	20240523	120600	24895885	4125	4125	4125	4125	0
422	20240523	120500	24895885	4125	4125	4125	4125	0
423	20240523	120400	24895885	4125	4125	4125	4125	0
424	20240523	120300	24895885	4125	4125	4125	4125	0
425	20240523	120200	24895885	4125	4125	4125	4125	0
426	20240523	120100	24895885	4125	4125	4125	4125	0
427	20240523	120000	24895885	4125	4125	4125	4125	0
428	20240523	115900	24895885	4125	4125	4125	4125	0
429	20240523	115800	24895885	4125	4125	4125	4125	0
430	20240523	115700	24895885	4125	4125	4125	4125	0
431	20240523	115600	24895885	4125	4125	4125	4125	0
432	20240523	115500	24895885	4125	4125	4125	4125	0
433	20240523	115400	24895885	4125	4125	4125	4125	0
434	20240523	115300	24895885	4125	4125	4125	4125	0
435	20240523	115200	24895885	4125	4125	4125	4125	0
436	20240523	115100	24895885	4125	4125	4125	4125	0
437	20240523	115000	24895885	4125	4125	4125	4125	0
438	20240523	114900	24895885	4125	4125	4125	4125	0
439	20240523	114800	24895885	4125	4125	4125	4125	96
440	20240523	114700	24499885	4125	4125	4125	4125	0
441	20240523	114600	24499885	4125	4125	4125	4125	0
442	20240523	114500	24499885	4125	4125	4125	4125	0
443	20240523	114400	24499885	4125	4125	4125	4125	0
444	20240523	114300	24499885	4125	4125	4125	4125	0
445	20240523	114200	24499885	4125	4125	4125	4125	0
446	20240523	114100	24499885	4125	4125	4125	4125	0
447	20240523	114000	24499885	4125	4125	4125	4125	0
448	20240523	113900	24499885	4125	4125	4125	4125	0
449	20240523	113800	24499885	4125	4125	4125	4125	0
450	20240523	113700	24499885	4125	4125	4125	4125	0
451	20240523	113600	24499885	4125	4125	4125	4125	0
452	20240523	113500	24499885	4125	4125	4125	4125	0
453	20240523	113400	24499885	4125	4125	4125	4125	0
454	20240523	113300	24499885	4125	4125	4125	4125	0
455	20240523	113200	24499885	4125	4125	4125	4125	0
456	20240523	113100	24499885	4125	4125	4125	4125	0
457	20240523	113000	24499885	4125	4125	4125	4125	0
458	20240523	112900	24499885	4125	4125	4125	4125	0
459	20240523	112800	24499885	4125	4125	4125	4125	0
460	20240523	112700	24499885	4125	4125	4125	4125	0
461	20240523	112600	24499885	4125	4125	4125	4125	0
462	20240523	112500	24499885	4125	4125	4125	4125	0
463	20240523	112400	24499885	4125	4125	4125	4125	0
464	20240523	112300	24499885	4125	4125	4125	4125	0
465	20240523	112200	24499885	4125	4125	4125	4125	1
466	20240523	112100	24495760	4085	4085	4085	4085	0
467	20240523	112000	24495760	4085	4085	4085	4085	0
468	20240523	111900	24495760	4085	4085	4085	4085	0
469	20240523	111800	24495760	4085	4085	4085	4085	0
470	20240523	111700	24495760	4085	4085	4085	4085	0
471	20240523	111600	24495760	4085	4085	4085	4085	0
472	20240523	111500	24495760	4085	4085	4085	4085	0
473	20240523	111400	24495760	4085	4085	4085	4085	0
474	20240523	111300	24495760	4085	4085	4085	4085	0
475	20240523	111200	24495760	4085	4085	4085	4085	0
476	20240523	111100	24495760	4085	4085	4085	4085	0
477	20240523	111000	24495760	4085	4085	4085	4085	0
478	20240523	110900	24495760	4085	4085	4085	4085	0
479	20240523	110800	24495760	4085	4085	4085	4085	0
480	20240523	110700	24495760	4085	4085	4085	4085	0
481	20240523	110600	24495760	4085	4085	4085	4085	0
482	20240523	110500	24495760	4085	4085	4085	4085	0
483	20240523	110400	24495760	4085	4085	4085	4085	0
484	20240523	110300	24495760	4085	4085	4085	4085	0
485	20240523	110200	24495760	4085	4085	4085	4085	0
486	20240523	110100	24495760	4085	4085	4085	4085	0
487	20240523	110000	24495760	4085	4085	4085	4085	0
488	20240523	105900	24495760	4085	4085	4085	4085	0
489	20240523	105800	24495760	4085	4085	4085	4085	0
490	20240523	105700	24495760	4085	4085	4085	4085	0
491	20240523	105600	24495760	4085	4085	4085	4085	0
492	20240523	105500	24495760	4085	4085	4085	4085	0
493	20240523	105400	24495760	4085	4085	4085	4085	0
494	20240523	105300	24495760	4085	4085	4085	4085	0
495	20240523	105200	24495760	4085	4085	4085	4085	0
496	20240523	105100	24495760	4085	4085	4085	4085	0
497	20240523	105000	24495760	4085	4085	4085	4085	0
498	20240523	104900	24495760	4085	4085	4085	4085	0
499	20240523	104800	24495760	4085	4085	4085	4085	0
500	20240523	104700	24495760	4085	4085	4085	4085	0
501	20240523	104600	24495760	4085	4085	4085	4085	0
502	20240523	104500	24495760	4085	4085	4085	4085	0
503	20240523	104400	24495760	4085	4085	4085	4085	0
504	20240523	104300	24495760	4085	4085	4085	4085	0
505	20240523	104200	24495760	4085	4085	4085	4085	0
506	20240523	104100	24495760	4085	4115	4115	4085	4000
507	20240523	104000	8097145	4100	4145	4145	4100	1385
508	20240523	103900	2389605	4145	4145	4145	4145	0
509	20240523	103800	2389605	4145	4145	4145	4145	0
510	20240523	103700	2389605	4145	4145	4145	4145	0
511	20240523	103600	2389605	4145	4145	4145	4145	0
512	20240523	103500	2389605	4145	4145	4145	4145	0
513	20240523	103400	2389605	4145	4145	4145	4145	0
514	20240523	103300	2389605	4145	4145	4145	4145	0
515	20240523	103200	2389605	4145	4145	4145	4145	0
516	20240523	103100	2389605	4145	4145	4145	4145	0
517	20240523	103000	2389605	4145	4145	4145	4145	0
518	20240523	102900	2389605	4145	4145	4145	4145	0
519	20240523	102800	2389605	4145	4145	4145	4145	0
520	20240523	102700	2389605	4145	4145	4145	4145	75
521	20240523	102600	2078730	4145	4145	4145	4145	0
522	20240523	102500	2078730	4145	4145	4145	4145	0
523	20240523	102400	2078730	4145	4145	4145	4145	0
524	20240523	102300	2078730	4145	4145	4145	4145	0
525	20240523	102200	2078730	4145	4145	4145	4145	0
526	20240523	102100	2078730	4145	4145	4145	4145	0
527	20240523	102000	2078730	4145	4145	4145	4145	0
528	20240523	101900	2078730	4145	4145	4145	4145	0
529	20240523	101800	2078730	4145	4145	4145	4145	0
530	20240523	101700	2078730	4145	4145	4145	4145	0
531	20240523	101600	2078730	4145	4145	4145	4145	0
532	20240523	101500	2078730	4145	4145	4145	4145	0
533	20240523	101400	2078730	4145	4145	4145	4145	0
534	20240523	101300	2078730	4145	4145	4145	4145	0
535	20240523	101200	2078730	4145	4145	4145	4145	0
536	20240523	101100	2078730	4145	4145	4145	4145	0
537	20240523	101000	2078730	4145	4145	4145	4145	0
538	20240523	100900	2078730	4145	4145	4145	4145	0
539	20240523	100800	2078730	4145	4145	4145	4145	0
540	20240523	100700	2078730	4145	4145	4145	4145	0
541	20240523	100600	2078730	4145	4145	4145	4145	0
542	20240523	100500	2078730	4145	4145	4145	4145	0
543	20240523	100400	2078730	4145	4145	4145	4145	0
544	20240523	100300	2078730	4145	4145	4145	4145	0
545	20240523	100200	2078730	4145	4145	4145	4145	0
546	20240523	100100	2078730	4145	4145	4145	4145	0
547	20240523	100000	2078730	4145	4145	4145	4145	0
548	20240523	095900	2078730	4145	4145	4145	4145	0
549	20240523	095800	2078730	4145	4145	4145	4145	73
550	20240523	095700	1776145	4145	4145	4145	4145	0
551	20240523	095600	1776145	4145	4145	4145	4145	0
552	20240523	095500	1776145	4145	4145	4145	4145	0
553	20240523	095400	1776145	4145	4145	4145	4145	0
554	20240523	095300	1776145	4145	4145	4145	4145	0
555	20240523	095200	1776145	4145	4145	4145	4145	0
556	20240523	095100	1776145	4145	4145	4145	4145	0
557	20240523	095000	1776145	4145	4145	4145	4145	0
558	20240523	094900	1776145	4145	4145	4145	4145	0
559	20240523	094800	1776145	4145	4145	4145	4145	0
560	20240523	094700	1776145	4145	4145	4145	4145	0
561	20240523	094600	1776145	4145	4145	4145	4145	0
562	20240523	094500	1776145	4145	4145	4145	4145	0
563	20240523	094400	1776145	4145	4145	4145	4145	0
564	20240523	094300	1776145	4145	4145	4145	4145	0
565	20240523	094200	1776145	4145	4145	4145	4145	0
566	20240523	094100	1776145	4145	4145	4145	4145	0
567	20240523	094000	1776145	4145	4145	4145	4145	0
568	20240523	093900	1776145	4145	4145	4145	4145	0
569	20240523	093800	1776145	4145	4145	4145	4145	0
570	20240523	093700	1776145	4145	4145	4145	4145	0
571	20240523	093600	1776145	4145	4145	4145	4145	0
572	20240523	093500	1776145	4145	4145	4145	4145	0
573	20240523	093400	1776145	4145	4145	4145	4145	0
574	20240523	093300	1776145	4145	4150	4150	4145	147
575	20240523	093200	1166160	4150	4150	4150	4150	0
576	20240523	093100	1166160	4150	4150	4150	4150	0
577	20240523	093000	1166160	4150	4150	4150	4150	0
578	20240523	092900	1166160	4150	4150	4150	4150	0
579	20240523	092800	1166160	4150	4150	4150	4150	0
580	20240523	092700	1166160	4150	4150	4150	4150	0
581	20240523	092600	1166160	4150	4150	4150	4150	0
582	20240523	092500	1166160	4150	4150	4150	4150	0
583	20240523	092400	1166160	4150	4150	4150	4150	0
584	20240523	092300	1166160	4150	4150	4150	4150	0
585	20240523	092200	1166160	4150	4150	4150	4150	0
586	20240523	092100	1166160	4150	4150	4150	4150	0
587	20240523	092000	1166160	4150	4150	4150	4150	0
588	20240523	091900	1166160	4150	4150	4150	4150	0
589	20240523	091800	1166160	4150	4150	4150	4150	0
590	20240523	091700	1166160	4150	4150	4150	4150	0
591	20240523	091600	1166160	4150	4150	4150	4150	0
592	20240523	091500	1166160	4150	4150	4150	4150	0
593	20240523	091400	1166160	4150	4150	4150	4150	0
594	20240523	091300	1166160	4150	4150	4150	4150	0
595	20240523	091200	1166160	4150	4150	4150	4150	266
596	20240523	091100	62260	4150	4150	4150	4150	3
597	20240523	091000	49810	4155	4155	4155	4155	0
598	20240523	090900	49810	4155	4155	4155	4155	0
599	20240523	090800	49810	4155	4155	4155	4155	0
600	20240523	090700	49810	4155	4155	4155	4155	0
601	20240523	090600	49810	4155	4155	4155	4155	0
602	20240523	090500	49810	4155	4155	4155	4155	0
603	20240523	090400	49810	4155	4155	4155	4155	0
604	20240523	090300	49810	4155	4155	4155	4155	2
605	20240523	090200	41500	4150	4150	4150	4150	0
606	20240523	090100	41500	4150	4150	4150	4150	0
607	20240523	090000	41500	4150	4150	4150	4150	10