KissMeData/434190/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212700	6774645	4990	4990	4990	4990	5
3	20240523	212600	6774645	4990	4990	4990	4990	0
4	20240523	212500	6774645	4990	4990	4990	4990	0
5	20240523	212400	6774645	4990	4990	4990	4990	0
6	20240523	212300	6774645	4990	4990	4990	4990	0
7	20240523	212200	6774645	4990	4990	4990	4990	0
8	20240523	212100	6774645	4990	4990	4990	4990	0
9	20240523	212000	6774645	4990	4990	4990	4990	0
10	20240523	211900	6774645	4990	4990	4990	4990	0
11	20240523	211800	6774645	4990	4990	4990	4990	0
12	20240523	211700	6774645	4990	4990	4990	4990	0
13	20240523	211600	6774645	4990	4990	4990	4990	0
14	20240523	211500	6774645	4990	4990	4990	4990	0
15	20240523	211400	6774645	4990	4990	4990	4990	0
16	20240523	211300	6774645	4990	4990	4990	4990	0
17	20240523	211200	6774645	4990	4990	4990	4990	0
18	20240523	211100	6774645	4990	4990	4990	4990	0
19	20240523	211000	6774645	4990	4990	4990	4990	0
20	20240523	210900	6774645	4990	4990	4990	4990	0
21	20240523	210800	6774645	4990	4990	4990	4990	0
22	20240523	210700	6774645	4990	4990	4990	4990	0
23	20240523	210600	6774645	4990	4990	4990	4990	0
24	20240523	210500	6774645	4990	4990	4990	4990	0
25	20240523	210400	6774645	4990	4990	4990	4990	0
26	20240523	210300	6774645	4990	4990	4990	4990	0
27	20240523	210200	6774645	4990	4990	4990	4990	0
28	20240523	210100	6774645	4990	4990	4990	4990	0
29	20240523	210000	6774645	4990	4990	4990	4990	0
30	20240523	205900	6774645	4990	4990	4990	4990	0
31	20240523	205800	6774645	4990	4990	4990	4990	0
32	20240523	205700	6774645	4990	4990	4990	4990	5
33	20240523	205600	6774645	4990	4990	4990	4990	0
34	20240523	205500	6774645	4990	4990	4990	4990	0
35	20240523	205400	6774645	4990	4990	4990	4990	0
36	20240523	205300	6774645	4990	4990	4990	4990	0
37	20240523	205200	6774645	4990	4990	4990	4990	0
38	20240523	205100	6774645	4990	4990	4990	4990	0
39	20240523	205000	6774645	4990	4990	4990	4990	0
40	20240523	204900	6774645	4990	4990	4990	4990	0
41	20240523	204800	6774645	4990	4990	4990	4990	0
42	20240523	204700	6774645	4990	4990	4990	4990	0
43	20240523	204600	6774645	4990	4990	4990	4990	0
44	20240523	204500	6774645	4990	4990	4990	4990	0
45	20240523	204400	6774645	4990	4990	4990	4990	0
46	20240523	204300	6774645	4990	4990	4990	4990	0
47	20240523	204200	6774645	4990	4990	4990	4990	0
48	20240523	204100	6774645	4990	4990	4990	4990	0
49	20240523	204000	6774645	4990	4990	4990	4990	0
50	20240523	203900	6774645	4990	4990	4990	4990	0
51	20240523	203800	6774645	4990	4990	4990	4990	0
52	20240523	203700	6774645	4990	4990	4990	4990	0
53	20240523	203600	6774645	4990	4990	4990	4990	0
54	20240523	203500	6774645	4990	4990	4990	4990	0
55	20240523	203400	6774645	4990	4990	4990	4990	0
56	20240523	203300	6774645	4990	4990	4990	4990	0
57	20240523	203200	6774645	4990	4990	4990	4990	0
58	20240523	203100	6774645	4990	4990	4990	4990	0
59	20240523	203000	6774645	4990	4990	4990	4990	0
60	20240523	202900	6774645	4990	4990	4990	4990	0
61	20240523	202800	6774645	4990	4990	4990	4990	0
62	20240523	202700	6774645	4990	4990	4990	4990	5
63	20240523	202600	6774645	4990	4990	4990	4990	0
64	20240523	202500	6774645	4990	4990	4990	4990	0
65	20240523	202400	6774645	4990	4990	4990	4990	0
66	20240523	202300	6774645	4990	4990	4990	4990	0
67	20240523	202200	6774645	4990	4990	4990	4990	0
68	20240523	202100	6774645	4990	4990	4990	4990	0
69	20240523	202000	6774645	4990	4990	4990	4990	0
70	20240523	201900	6774645	4990	4990	4990	4990	0
71	20240523	201800	6774645	4990	4990	4990	4990	0
72	20240523	201700	6774645	4990	4990	4990	4990	0
73	20240523	201600	6774645	4990	4990	4990	4990	0
74	20240523	201500	6774645	4990	4990	4990	4990	0
75	20240523	201400	6774645	4990	4990	4990	4990	0
76	20240523	201300	6774645	4990	4990	4990	4990	0
77	20240523	201200	6774645	4990	4990	4990	4990	0
78	20240523	201100	6774645	4990	4990	4990	4990	0
79	20240523	201000	6774645	4990	4990	4990	4990	0
80	20240523	200900	6774645	4990	4990	4990	4990	0
81	20240523	200800	6774645	4990	4990	4990	4990	0
82	20240523	200700	6774645	4990	4990	4990	4990	0
83	20240523	200600	6774645	4990	4990	4990	4990	0
84	20240523	200500	6774645	4990	4990	4990	4990	0
85	20240523	200400	6774645	4990	4990	4990	4990	0
86	20240523	200300	6774645	4990	4990	4990	4990	0
87	20240523	200200	6774645	4990	4990	4990	4990	0
88	20240523	200100	6774645	4990	4990	4990	4990	0
89	20240523	200000	6774645	4990	4990	4990	4990	0
90	20240523	195900	6774645	4990	4990	4990	4990	0
91	20240523	195800	6774645	4990	4990	4990	4990	0
92	20240523	195700	6774645	4990	4990	4990	4990	5
93	20240523	195600	6774645	4990	4990	4990	4990	0
94	20240523	195500	6774645	4990	4990	4990	4990	0
95	20240523	195400	6774645	4990	4990	4990	4990	0
96	20240523	195300	6774645	4990	4990	4990	4990	0
97	20240523	195200	6774645	4990	4990	4990	4990	0
98	20240523	195100	6774645	4990	4990	4990	4990	0
99	20240523	195000	6774645	4990	4990	4990	4990	0
100	20240523	194900	6774645	4990	4990	4990	4990	0
101	20240523	194800	6774645	4990	4990	4990	4990	0
102	20240523	194700	6774645	4990	4990	4990	4990	0
103	20240523	194600	6774645	4990	4990	4990	4990	0
104	20240523	194500	6774645	4990	4990	4990	4990	0
105	20240523	194400	6774645	4990	4990	4990	4990	0
106	20240523	194300	6774645	4990	4990	4990	4990	0
107	20240523	194200	6774645	4990	4990	4990	4990	0
108	20240523	194100	6774645	4990	4990	4990	4990	0
109	20240523	194000	6774645	4990	4990	4990	4990	0
110	20240523	193900	6774645	4990	4990	4990	4990	0
111	20240523	193800	6774645	4990	4990	4990	4990	0
112	20240523	193700	6774645	4990	4990	4990	4990	0
113	20240523	193600	6774645	4990	4990	4990	4990	0
114	20240523	193500	6774645	4990	4990	4990	4990	0
115	20240523	193400	6774645	4990	4990	4990	4990	0
116	20240523	193300	6774645	4990	4990	4990	4990	0
117	20240523	193200	6774645	4990	4990	4990	4990	0
118	20240523	193100	6774645	4990	4990	4990	4990	0
119	20240523	193000	6774645	4990	4990	4990	4990	0
120	20240523	192900	6774645	4990	4990	4990	4990	0
121	20240523	192800	6774645	4990	4990	4990	4990	0
122	20240523	192700	6774645	4990	4990	4990	4990	5
123	20240523	192600	6774645	4990	4990	4990	4990	0
124	20240523	192500	6774645	4990	4990	4990	4990	0
125	20240523	192400	6774645	4990	4990	4990	4990	0
126	20240523	192300	6774645	4990	4990	4990	4990	0
127	20240523	192200	6774645	4990	4990	4990	4990	0
128	20240523	192100	6774645	4990	4990	4990	4990	0
129	20240523	192000	6774645	4990	4990	4990	4990	0
130	20240523	191900	6774645	4990	4990	4990	4990	0
131	20240523	191800	6774645	4990	4990	4990	4990	0
132	20240523	191700	6774645	4990	4990	4990	4990	0
133	20240523	191600	6774645	4990	4990	4990	4990	0
134	20240523	191500	6774645	4990	4990	4990	4990	0
135	20240523	191400	6774645	4990	4990	4990	4990	0
136	20240523	191300	6774645	4990	4990	4990	4990	0
137	20240523	191200	6774645	4990	4990	4990	4990	0
138	20240523	191100	6774645	4990	4990	4990	4990	0
139	20240523	191000	6774645	4990	4990	4990	4990	0
140	20240523	190900	6774645	4990	4990	4990	4990	0
141	20240523	190800	6774645	4990	4990	4990	4990	0
142	20240523	190700	6774645	4990	4990	4990	4990	0
143	20240523	190600	6774645	4990	4990	4990	4990	0
144	20240523	190500	6774645	4990	4990	4990	4990	0
145	20240523	190400	6774645	4990	4990	4990	4990	0
146	20240523	190300	6774645	4990	4990	4990	4990	0
147	20240523	190200	6774645	4990	4990	4990	4990	0
148	20240523	190100	6774645	4990	4990	4990	4990	0
149	20240523	190000	6774645	4990	4990	4990	4990	0
150	20240523	185900	6774645	4990	4990	4990	4990	0
151	20240523	185800	6774645	4990	4990	4990	4990	0
152	20240523	185700	6774645	4990	4990	4990	4990	5
153	20240523	185600	6774645	4990	4990	4990	4990	0
154	20240523	185500	6774645	4990	4990	4990	4990	0
155	20240523	185400	6774645	4990	4990	4990	4990	0
156	20240523	185300	6774645	4990	4990	4990	4990	0
157	20240523	185200	6774645	4990	4990	4990	4990	0
158	20240523	185100	6774645	4990	4990	4990	4990	0
159	20240523	185000	6774645	4990	4990	4990	4990	0
160	20240523	184900	6774645	4990	4990	4990	4990	0
161	20240523	184800	6774645	4990	4990	4990	4990	0
162	20240523	184700	6774645	4990	4990	4990	4990	0
163	20240523	184600	6774645	4990	4990	4990	4990	0
164	20240523	184500	6774645	4990	4990	4990	4990	0
165	20240523	184400	6774645	4990	4990	4990	4990	0
166	20240523	184300	6774645	4990	4990	4990	4990	0
167	20240523	184200	6774645	4990	4990	4990	4990	0
168	20240523	184100	6774645	4990	4990	4990	4990	0
169	20240523	184000	6774645	4990	4990	4990	4990	0
170	20240523	183900	6774645	4990	4990	4990	4990	0
171	20240523	183800	6774645	4990	4990	4990	4990	0
172	20240523	183700	6774645	4990	4990	4990	4990	0
173	20240523	183600	6774645	4990	4990	4990	4990	0
174	20240523	183500	6774645	4990	4990	4990	4990	0
175	20240523	183400	6774645	4990	4990	4990	4990	0
176	20240523	183300	6774645	4990	4990	4990	4990	0
177	20240523	183200	6774645	4990	4990	4990	4990	0
178	20240523	183100	6774645	4990	4990	4990	4990	0
179	20240523	183000	6774645	4990	4990	4990	4990	0
180	20240523	182900	6774645	4990	4990	4990	4990	0
181	20240523	182800	6774645	4990	4990	4990	4990	0
182	20240523	182700	6774645	4990	4990	4990	4990	5
183	20240523	182600	6774645	4990	4990	4990	4990	0
184	20240523	182500	6774645	4990	4990	4990	4990	0
185	20240523	182400	6774645	4990	4990	4990	4990	0
186	20240523	182300	6774645	4990	4990	4990	4990	0
187	20240523	182200	6774645	4990	4990	4990	4990	0
188	20240523	182100	6774645	4990	4990	4990	4990	0
189	20240523	182000	6774645	4990	4990	4990	4990	0
190	20240523	181900	6774645	4990	4990	4990	4990	0
191	20240523	181800	6774645	4990	4990	4990	4990	0
192	20240523	181700	6774645	4990	4990	4990	4990	0
193	20240523	181600	6774645	4990	4990	4990	4990	0
194	20240523	181500	6774645	4990	4990	4990	4990	0
195	20240523	181400	6774645	4990	4990	4990	4990	0
196	20240523	181300	6774645	4990	4990	4990	4990	0
197	20240523	181200	6774645	4990	4990	4990	4990	0
198	20240523	181100	6774645	4990	4990	4990	4990	0
199	20240523	181000	6774645	4990	4990	4990	4990	0
200	20240523	180900	6774645	4990	4990	4990	4990	0
201	20240523	180800	6774645	4990	4990	4990	4990	0
202	20240523	180700	6774645	4990	4990	4990	4990	0
203	20240523	180600	6774645	4990	4990	4990	4990	0
204	20240523	180500	6774645	4990	4990	4990	4990	0
205	20240523	180400	6774645	4990	4990	4990	4990	0
206	20240523	180300	6774645	4990	4990	4990	4990	0
207	20240523	180200	6774645	4990	4990	4990	4990	0
208	20240523	180100	6774645	4990	4990	4990	4990	0
209	20240523	180000	6774645	4990	4990	4990	4990	0
210	20240523	175900	6774645	4990	4990	4990	4990	0
211	20240523	175800	6774645	4990	4990	4990	4990	0
212	20240523	175700	6774645	4990	4990	4990	4990	5
213	20240523	175600	6774645	4990	4990	4990	4990	0
214	20240523	175500	6774645	4990	4990	4990	4990	0
215	20240523	175400	6774645	4990	4990	4990	4990	0
216	20240523	175300	6774645	4990	4990	4990	4990	0
217	20240523	175200	6774645	4990	4990	4990	4990	0
218	20240523	175100	6774645	4990	4990	4990	4990	0
219	20240523	175000	6774645	4990	4990	4990	4990	0
220	20240523	174900	6774645	4990	4990	4990	4990	0
221	20240523	174800	6774645	4990	4990	4990	4990	0
222	20240523	174700	6774645	4990	4990	4990	4990	0
223	20240523	174600	6774645	4990	4990	4990	4990	0
224	20240523	174500	6774645	4990	4990	4990	4990	0
225	20240523	174400	6774645	4990	4990	4990	4990	0
226	20240523	174300	6774645	4990	4990	4990	4990	0
227	20240523	174200	6774645	4990	4990	4990	4990	0
228	20240523	174100	6774645	4990	4990	4990	4990	0
229	20240523	174000	6774645	4990	4990	4990	4990	0
230	20240523	173900	6774645	4990	4990	4990	4990	0
231	20240523	173800	6774645	4990	4990	4990	4990	0
232	20240523	173700	6774645	4990	4990	4990	4990	0
233	20240523	173600	6774645	4990	4990	4990	4990	0
234	20240523	173500	6774645	4990	4990	4990	4990	0
235	20240523	173400	6774645	4990	4990	4990	4990	0
236	20240523	173300	6774645	4990	4990	4990	4990	0
237	20240523	173200	6774645	4990	4990	4990	4990	0
238	20240523	173100	6774645	4990	4990	4990	4990	0
239	20240523	173000	6774645	4990	4990	4990	4990	0
240	20240523	172900	6774645	4990	4990	4990	4990	0
241	20240523	172800	6774645	4990	4990	4990	4990	0
242	20240523	172700	6774645	4990	4990	4990	4990	5
243	20240523	172600	6774645	4990	4990	4990	4990	0
244	20240523	172500	6774645	4990	4990	4990	4990	0
245	20240523	172400	6774645	4990	4990	4990	4990	0
246	20240523	172300	6774645	4990	4990	4990	4990	0
247	20240523	172200	6774645	4990	4990	4990	4990	0
248	20240523	172100	6774645	4990	4990	4990	4990	0
249	20240523	172000	6774645	4990	4990	4990	4990	0
250	20240523	171900	6774645	4990	4990	4990	4990	0
251	20240523	171800	6774645	4990	4990	4990	4990	0
252	20240523	171700	6774645	4990	4990	4990	4990	0
253	20240523	171600	6774645	4990	4990	4990	4990	0
254	20240523	171500	6774645	4990	4990	4990	4990	0
255	20240523	171400	6774645	4990	4990	4990	4990	0
256	20240523	171300	6774645	4990	4990	4990	4990	0
257	20240523	171200	6774645	4990	4990	4990	4990	0
258	20240523	171100	6774645	4990	4990	4990	4990	0
259	20240523	171000	6774645	4990	4990	4990	4990	0
260	20240523	170900	6774645	4990	4990	4990	4990	0
261	20240523	170800	6774645	4990	4990	4990	4990	0
262	20240523	170700	6774645	4990	4990	4990	4990	0
263	20240523	170600	6774645	4990	4990	4990	4990	0
264	20240523	170500	6774645	4990	4990	4990	4990	0
265	20240523	170400	6774645	4990	4990	4990	4990	0
266	20240523	170300	6774645	4990	4990	4990	4990	0
267	20240523	170200	6774645	4990	4990	4990	4990	0
268	20240523	170100	6774645	4990	4990	4990	4990	0
269	20240523	170000	6774645	4990	4990	4990	4990	0
270	20240523	165900	6774645	4990	4990	4990	4990	0
271	20240523	165800	6774645	4990	4990	4990	4990	0
272	20240523	165700	6774645	4990	4990	4990	4990	5
273	20240523	165600	6774645	4990	4990	4990	4990	0
274	20240523	165500	6774645	4990	4990	4990	4990	0
275	20240523	165400	6774645	4990	4990	4990	4990	0
276	20240523	165300	6774645	4990	4990	4990	4990	0
277	20240523	165200	6774645	4990	4990	4990	4990	0
278	20240523	165100	6774645	4990	4990	4990	4990	0
279	20240523	165000	6774645	4990	4990	4990	4990	0
280	20240523	164900	6774645	4990	4990	4990	4990	0
281	20240523	164800	6774645	4990	4990	4990	4990	0
282	20240523	164700	6774645	4990	4990	4990	4990	0
283	20240523	164600	6774645	4990	4990	4990	4990	0
284	20240523	164500	6774645	4990	4990	4990	4990	0
285	20240523	164400	6774645	4990	4990	4990	4990	0
286	20240523	164300	6774645	4990	4990	4990	4990	0
287	20240523	164200	6774645	4990	4990	4990	4990	0
288	20240523	164100	6774645	4990	4990	4990	4990	0
289	20240523	164000	6774645	4990	4990	4990	4990	0
290	20240523	163900	6774645	4990	4990	4990	4990	0
291	20240523	163800	6774645	4990	4990	4990	4990	0
292	20240523	163700	6774645	4990	4990	4990	4990	0
293	20240523	163600	6774645	4990	4990	4990	4990	0
294	20240523	163500	6774645	4990	4990	4990	4990	0
295	20240523	163400	6774645	4990	4990	4990	4990	0
296	20240523	163300	6774645	4990	4990	4990	4990	0
297	20240523	163200	6774645	4990	4990	4990	4990	0
298	20240523	163100	6774645	4990	4990	4990	4990	0
299	20240523	163000	6774645	4990	4990	4990	4990	0
300	20240523	162900	6774645	4990	4990	4990	4990	0
301	20240523	162800	6774645	4990	4990	4990	4990	0
302	20240523	162700	6774645	4990	4990	4990	4990	5
303	20240523	162600	6774645	4990	4990	4990	4990	0
304	20240523	162500	6774645	4990	4990	4990	4990	0
305	20240523	162400	6774645	4990	4990	4990	4990	0
306	20240523	162300	6774645	4990	4990	4990	4990	0
307	20240523	162200	6774645	4990	4990	4990	4990	0
308	20240523	162100	6774645	4990	4990	4990	4990	0
309	20240523	162000	6774645	4990	4990	4990	4990	0
310	20240523	161900	6774645	4990	4990	4990	4990	0
311	20240523	161800	6774645	4990	4990	4990	4990	0
312	20240523	161700	6774645	4990	4990	4990	4990	0
313	20240523	161600	6774645	4990	4990	4990	4990	0
314	20240523	161500	6774645	4990	4990	4990	4990	0
315	20240523	161400	6774645	4990	4990	4990	4990	0
316	20240523	161300	6774645	4990	4990	4990	4990	0
317	20240523	161200	6774645	4990	4990	4990	4990	0
318	20240523	161100	6774645	4990	4990	4990	4990	0
319	20240523	161000	6774645	4990	4990	4990	4990	0
320	20240523	160900	6774645	4990	4990	4990	4990	0
321	20240523	160800	6774645	4990	4990	4990	4990	0
322	20240523	160700	6774645	4990	4990	4990	4990	0
323	20240523	160600	6774645	4990	4990	4990	4990	0
324	20240523	160500	6774645	4990	4990	4990	4990	0
325	20240523	160400	6774645	4990	4990	4990	4990	0
326	20240523	160300	6774645	4990	4990	4990	4990	0
327	20240523	160200	6774645	4990	4990	4990	4990	0
328	20240523	160100	6774645	4990	4990	4990	4990	0
329	20240523	160000	6774645	4990	4990	4990	4990	0
330	20240523	155900	6774645	4990	4990	4990	4990	0
331	20240523	155800	6774645	4990	4990	4990	4990	0
332	20240523	155700	6774645	4990	4990	4990	4990	5
333	20240523	155600	6774645	4990	4990	4990	4990	0
334	20240523	155500	6774645	4990	4990	4990	4990	0
335	20240523	155400	6774645	4990	4990	4990	4990	0
336	20240523	155300	6774645	4990	4990	4990	4990	0
337	20240523	155200	6774645	4990	4990	4990	4990	0
338	20240523	155100	6774645	4990	4990	4990	4990	0
339	20240523	155000	6774645	4990	4990	4990	4990	0
340	20240523	154900	6774645	4990	4990	4990	4990	0
341	20240523	154800	6774645	4990	4990	4990	4990	0
342	20240523	154700	6774645	4990	4990	4990	4990	0
343	20240523	154600	6774645	4990	4990	4990	4990	0
344	20240523	154500	6774645	4990	4990	4990	4990	0
345	20240523	154400	6774645	4990	4990	4990	4990	0
346	20240523	154300	6774645	4990	4990	4990	4990	0
347	20240523	154200	6774645	4990	4990	4990	4990	0
348	20240523	154100	6774645	4990	4990	4990	4990	0
349	20240523	154000	6774645	4990	4990	4990	4990	0
350	20240523	153900	6774645	4990	4990	4990	4990	0
351	20240523	153800	6774645	4990	4990	4990	4990	0
352	20240523	153700	6774645	4990	4990	4990	4990	0
353	20240523	153600	6774645	4990	4990	4990	4990	0
354	20240523	153500	6774645	4990	4990	4990	4990	0
355	20240523	153400	6774645	4990	4990	4990	4990	0
356	20240523	153300	6774645	4990	4990	4990	4990	0
357	20240523	153200	6774645	4990	4990	4990	4990	0
358	20240523	153100	6774645	4990	4990	4990	4990	0
359	20240523	153000	6774645	4990	4990	4990	4990	0
360	20240523	152900	6774645	4990	4990	4990	4990	0
361	20240523	152800	6774645	4990	4990	4990	4990	0
362	20240523	152700	6774645	4990	4990	4990	4990	0
363	20240523	152600	6774645	4990	4990	4990	4990	0
364	20240523	152500	6774645	4990	4990	4990	4990	0
365	20240523	152400	6774645	4990	4990	4990	4990	0
366	20240523	152300	6774645	4990	4990	4990	4990	0
367	20240523	152200	6774645	4990	4990	4990	4990	0
368	20240523	152100	6774645	4990	4990	4990	4990	0
369	20240523	152000	6774645	4990	4990	4990	4990	0
370	20240523	151900	6774645	4990	4990	4990	4990	0
371	20240523	151800	6774645	4990	4990	4990	4990	0
372	20240523	151700	6774645	4990	4990	4990	4990	0
373	20240523	151600	6774645	4990	4990	4990	4990	0
374	20240523	151500	6774645	4990	4990	4990	4990	0
375	20240523	151400	6774645	4990	4990	4990	4990	0
376	20240523	151300	6774645	4990	4990	4990	4990	0
377	20240523	151200	6774645	4990	4990	4990	4990	0
378	20240523	151100	6774645	4990	4990	4990	4990	0
379	20240523	151000	6774645	4990	4990	4990	4990	0
380	20240523	150900	6774645	4990	4990	4990	4990	0
381	20240523	150800	6774645	4990	4990	4990	4990	0
382	20240523	150700	6774645	4990	4990	4990	4990	0
383	20240523	150600	6774645	4990	4990	4990	4990	0
384	20240523	150500	6774645	4990	4990	4990	4990	0
385	20240523	150400	6774645	4990	4990	4990	4990	0
386	20240523	150300	6774645	4990	4990	4990	4990	0
387	20240523	150200	6774645	4990	4990	4990	4990	0
388	20240523	150100	6774645	4990	4990	4990	4990	0
389	20240523	150000	6774645	4990	4990	4990	4990	0
390	20240523	145900	6774645	4990	4990	4990	4990	0
391	20240523	145800	6774645	4990	4990	4990	4990	0
392	20240523	145700	6774645	4990	4990	4990	4990	0
393	20240523	145600	6774645	4990	4990	4990	4990	0
394	20240523	145500	6774645	4990	4990	4990	4990	0
395	20240523	145400	6774645	4990	4990	4990	4990	0
396	20240523	145300	6774645	4990	4990	4990	4990	0
397	20240523	145200	6774645	4990	4990	4990	4990	0
398	20240523	145100	6774645	4990	4990	4990	4990	0
399	20240523	145000	6774645	4990	4990	4990	4990	0
400	20240523	144900	6774645	4990	4990	4990	4990	0
401	20240523	144800	6774645	4990	4990	4990	4990	0
402	20240523	144700	6774645	4990	4990	4990	4990	0
403	20240523	144600	6774645	4990	4990	4990	4990	0
404	20240523	144500	6774645	4990	4990	4990	4990	0
405	20240523	144400	6774645	4990	4990	4990	4990	5
406	20240523	144300	6749695	4990	4990	4990	4990	5
407	20240523	144200	6724745	4990	4990	4990	4990	2
408	20240523	144100	6714765	4990	4990	4990	4990	0
409	20240523	144000	6714765	4990	4990	4990	4990	0
410	20240523	143900	6714765	4990	4990	4990	4990	0
411	20240523	143800	6714765	4990	4990	4990	4990	0
412	20240523	143700	6714765	4990	4990	4990	4990	0
413	20240523	143600	6714765	4990	4990	4990	4990	0
414	20240523	143500	6714765	4990	4990	4990	4990	0
415	20240523	143400	6714765	4990	4990	4990	4990	0
416	20240523	143300	6714765	4990	4990	4990	4990	0
417	20240523	143200	6714765	4990	4990	4990	4990	0
418	20240523	143100	6714765	4990	4990	4990	4990	0
419	20240523	143000	6714765	4990	4990	4990	4990	0
420	20240523	142900	6714765	4990	4990	4990	4990	1
421	20240523	142800	6709775	4985	4985	4985	4985	0
422	20240523	142700	6709775	4985	4985	4985	4985	0
423	20240523	142600	6709775	4985	4985	4985	4985	0
424	20240523	142500	6709775	4985	4985	4985	4985	0
425	20240523	142400	6709775	4985	4985	4985	4985	0
426	20240523	142300	6709775	4985	4985	4985	4985	0
427	20240523	142200	6709775	4985	4985	4985	4985	0
428	20240523	142100	6709775	4985	4985	4985	4985	0
429	20240523	142000	6709775	4985	4985	4985	4985	0
430	20240523	141900	6709775	4985	4985	4985	4985	0
431	20240523	141800	6709775	4985	4985	4985	4985	0
432	20240523	141700	6709775	4985	4985	4985	4985	0
433	20240523	141600	6709775	4985	4985	4985	4985	0
434	20240523	141500	6709775	4985	4985	4985	4985	0
435	20240523	141400	6709775	4985	4985	4985	4985	0
436	20240523	141300	6709775	4985	4985	4985	4985	0
437	20240523	141200	6709775	4985	4985	4985	4985	0
438	20240523	141100	6709775	4985	4985	4985	4985	0
439	20240523	141000	6709775	4985	4985	4985	4985	0
440	20240523	140900	6709775	4985	4985	4985	4985	0
441	20240523	140800	6709775	4985	4985	4985	4985	0
442	20240523	140700	6709775	4985	4985	4985	4985	0
443	20240523	140600	6709775	4985	4985	4985	4985	0
444	20240523	140500	6709775	4985	4985	4985	4985	0
445	20240523	140400	6709775	4985	4985	4985	4985	0
446	20240523	140300	6709775	4985	4985	4985	4985	0
447	20240523	140200	6709775	4985	4985	4985	4985	0
448	20240523	140100	6709775	4985	4985	4985	4985	0
449	20240523	140000	6709775	4985	4985	4985	4985	0
450	20240523	135900	6709775	4985	4985	4985	4985	0
451	20240523	135800	6709775	4985	4985	4985	4985	0
452	20240523	135700	6709775	4985	4985	4985	4985	0
453	20240523	135600	6709775	4985	4985	4985	4985	0
454	20240523	135500	6709775	4985	4985	4985	4985	0
455	20240523	135400	6709775	4985	4985	4985	4985	0
456	20240523	135300	6709775	4985	4985	4985	4985	0
457	20240523	135200	6709775	4985	4985	4985	4985	0
458	20240523	135100	6709775	4985	4985	4985	4985	0
459	20240523	135000	6709775	4985	4985	4985	4985	0
460	20240523	134900	6709775	4985	4985	4985	4985	0
461	20240523	134800	6709775	4985	4985	4985	4985	0
462	20240523	134700	6709775	4985	4985	4985	4985	0
463	20240523	134600	6709775	4985	4985	4985	4985	0
464	20240523	134500	6709775	4985	4985	4985	4985	0
465	20240523	134400	6709775	4985	4985	4985	4985	0
466	20240523	134300	6709775	4985	4985	4985	4985	0
467	20240523	134200	6709775	4985	4985	4985	4985	0
468	20240523	134100	6709775	4985	4985	4985	4985	0
469	20240523	134000	6709775	4985	4985	4985	4985	0
470	20240523	133900	6709775	4985	4985	4985	4985	0
471	20240523	133800	6709775	4985	4985	4985	4985	0
472	20240523	133700	6709775	4985	4985	4985	4985	0
473	20240523	133600	6709775	4985	4985	4985	4985	0
474	20240523	133500	6709775	4985	4985	4985	4985	0
475	20240523	133400	6709775	4985	4985	4985	4985	0
476	20240523	133300	6709775	4985	4985	4985	4985	0
477	20240523	133200	6709775	4985	4985	4985	4985	0
478	20240523	133100	6709775	4985	4985	4985	4985	0
479	20240523	133000	6709775	4985	4985	4985	4985	0
480	20240523	132900	6709775	4985	4985	4985	4985	0
481	20240523	132800	6709775	4985	4985	4985	4985	0
482	20240523	132700	6709775	4985	4985	4985	4985	0
483	20240523	132600	6709775	4985	4985	4985	4985	0
484	20240523	132500	6709775	4985	4985	4985	4985	0
485	20240523	132400	6709775	4985	4985	4985	4985	0
486	20240523	132300	6709775	4985	4985	4985	4985	0
487	20240523	132200	6709775	4985	4985	4985	4985	0
488	20240523	132100	6709775	4985	4985	4985	4985	0
489	20240523	132000	6709775	4985	4985	4985	4985	0
490	20240523	131900	6709775	4985	4985	4985	4985	0
491	20240523	131800	6709775	4985	4985	4985	4985	0
492	20240523	131700	6709775	4985	4985	4985	4985	0
493	20240523	131600	6709775	4985	4985	4985	4985	0
494	20240523	131500	6709775	4985	4985	4985	4985	0
495	20240523	131400	6709775	4985	4985	4985	4985	0
496	20240523	131300	6709775	4985	4985	4985	4985	0
497	20240523	131200	6709775	4985	4985	4985	4985	0
498	20240523	131100	6709775	4985	4985	4985	4985	0
499	20240523	131000	6709775	4985	4985	4985	4985	0
500	20240523	130900	6709775	4985	4985	4985	4985	0
501	20240523	130800	6709775	4985	4985	4985	4985	0
502	20240523	130700	6709775	4985	4985	4985	4985	0
503	20240523	130600	6709775	4985	4985	4985	4985	0
504	20240523	130500	6709775	4985	4985	4985	4985	0
505	20240523	130400	6709775	4985	4985	4985	4985	0
506	20240523	130300	6709775	4985	4985	4985	4985	0
507	20240523	130200	6709775	4985	4985	4985	4985	0
508	20240523	130100	6709775	4985	4985	4985	4985	0
509	20240523	130000	6709775	4985	4985	4985	4985	0
510	20240523	125900	6709775	4985	4985	4985	4985	0
511	20240523	125800	6709775	4985	4985	4985	4985	0
512	20240523	125700	6709775	4985	4985	4985	4985	0
513	20240523	125600	6709775	4985	4985	4985	4985	0
514	20240523	125500	6709775	4985	4985	4985	4985	0
515	20240523	125400	6709775	4985	4985	4985	4985	0
516	20240523	125300	6709775	4985	4985	4985	4985	0
517	20240523	125200	6709775	4985	4985	4985	4985	0
518	20240523	125100	6709775	4985	4985	4985	4985	0
519	20240523	125000	6709775	4985	4985	4985	4985	0
520	20240523	124900	6709775	4985	4985	4985	4985	0
521	20240523	124800	6709775	4985	4985	4985	4985	0
522	20240523	124700	6709775	4985	4985	4985	4985	0
523	20240523	124600	6709775	4985	4985	4985	4985	0
524	20240523	124500	6709775	4985	4985	4985	4985	0
525	20240523	124400	6709775	4985	4985	4985	4985	0
526	20240523	124300	6709775	4985	4985	4985	4985	0
527	20240523	124200	6709775	4985	4985	4985	4985	0
528	20240523	124100	6709775	4985	4985	4985	4985	0
529	20240523	124000	6709775	4985	4985	4985	4985	0
530	20240523	123900	6709775	4985	4985	4985	4985	0
531	20240523	123800	6709775	4985	4985	4985	4985	0
532	20240523	123700	6709775	4985	4985	4985	4985	0
533	20240523	123600	6709775	4985	4985	4985	4985	0
534	20240523	123500	6709775	4985	4985	4985	4985	0
535	20240523	123400	6709775	4985	4985	4985	4985	0
536	20240523	123300	6709775	4985	4985	4985	4985	0
537	20240523	123200	6709775	4985	4985	4985	4985	0
538	20240523	123100	6709775	4985	4985	4985	4985	0
539	20240523	123000	6709775	4985	4985	4985	4985	0
540	20240523	122900	6709775	4985	4985	4985	4985	0
541	20240523	122800	6709775	4985	4985	4985	4985	0
542	20240523	122700	6709775	4985	4985	4985	4985	0
543	20240523	122600	6709775	4985	4985	4985	4985	0
544	20240523	122500	6709775	4985	4985	4985	4985	0
545	20240523	122400	6709775	4985	4985	4985	4985	0
546	20240523	122300	6709775	4985	4985	4985	4985	0
547	20240523	122200	6709775	4985	4985	4985	4985	0
548	20240523	122100	6709775	4985	4985	4985	4985	0
549	20240523	122000	6709775	4985	4985	4985	4985	0
550	20240523	121900	6709775	4985	4985	4985	4985	0
551	20240523	121800	6709775	4985	4985	4985	4985	0
552	20240523	121700	6709775	4985	4985	4985	4985	0
553	20240523	121600	6709775	4985	4985	4985	4985	0
554	20240523	121500	6709775	4985	4985	4985	4985	0
555	20240523	121400	6709775	4985	4985	4985	4985	0
556	20240523	121300	6709775	4985	4985	4985	4985	0
557	20240523	121200	6709775	4985	4985	4985	4985	0
558	20240523	121100	6709775	4985	4985	4985	4985	0
559	20240523	121000	6709775	4985	4985	4985	4985	0
560	20240523	120900	6709775	4985	4985	4985	4985	0
561	20240523	120800	6709775	4985	4985	4985	4985	0
562	20240523	120700	6709775	4985	4985	4985	4985	0
563	20240523	120600	6709775	4985	4985	4985	4985	0
564	20240523	120500	6709775	4985	4985	4985	4985	0
565	20240523	120400	6709775	4985	4985	4985	4985	0
566	20240523	120300	6709775	4985	4985	4985	4985	0
567	20240523	120200	6709775	4985	4985	4985	4985	0
568	20240523	120100	6709775	4985	4985	4985	4985	0
569	20240523	120000	6709775	4985	4985	4985	4985	0
570	20240523	115900	6709775	4985	4985	4985	4985	0
571	20240523	115800	6709775	4985	4985	4985	4985	0
572	20240523	115700	6709775	4985	4985	4985	4985	0
573	20240523	115600	6709775	4985	4985	4985	4985	0
574	20240523	115500	6709775	4985	4985	4985	4985	0
575	20240523	115400	6709775	4985	4985	4985	4985	0
576	20240523	115300	6709775	4985	4985	4985	4985	0
577	20240523	115200	6709775	4985	4985	4985	4985	0
578	20240523	115100	6709775	4985	4985	4985	4985	0
579	20240523	115000	6709775	4985	4985	4985	4985	325
580	20240523	114900	5089650	4985	4985	4985	4985	0
581	20240523	114800	5089650	4985	4985	4985	4985	0
582	20240523	114700	5089650	4985	4985	4985	4985	0
583	20240523	114600	5089650	4985	4985	4985	4985	0
584	20240523	114500	5089650	4985	4985	4985	4985	0
585	20240523	114400	5089650	4985	4985	4985	4985	0
586	20240523	114300	5089650	4985	4985	4985	4985	0
587	20240523	114200	5089650	4985	4985	4985	4985	0
588	20240523	114100	5089650	4985	4985	4985	4985	0
589	20240523	114000	5089650	4985	4985	4985	4985	0
590	20240523	113900	5089650	4985	4985	4985	4985	0
591	20240523	113800	5089650	4985	4985	4985	4985	0
592	20240523	113700	5089650	4985	4985	4985	4985	0
593	20240523	113600	5089650	4985	4985	4985	4985	0
594	20240523	113500	5089650	4985	4985	4985	4985	0
595	20240523	113400	5089650	4985	4985	4985	4985	0
596	20240523	113300	5089650	4985	4985	4985	4985	0
597	20240523	113200	5089650	4985	4985	4985	4985	0
598	20240523	113100	5089650	4985	4985	4985	4985	0
599	20240523	113000	5089650	4985	4985	4985	4985	368
600	20240523	112900	3255170	4985	4985	4985	4985	0
601	20240523	112800	3255170	4985	4985	4985	4985	0
602	20240523	112700	3255170	4985	4985	4985	4985	0
603	20240523	112600	3255170	4985	4985	4985	4985	0
604	20240523	112500	3255170	4985	4985	4985	4985	0
605	20240523	112400	3255170	4985	4985	4985	4985	0
606	20240523	112300	3255170	4985	4985	4985	4985	0
607	20240523	112200	3255170	4985	4985	4985	4985	0
608	20240523	112100	3255170	4985	4985	4985	4985	0
609	20240523	112000	3255170	4985	4985	4985	4985	0
610	20240523	111900	3255170	4985	4985	4985	4985	0
611	20240523	111800	3255170	4985	4985	4985	4985	0
612	20240523	111700	3255170	4985	4985	4985	4985	0
613	20240523	111600	3255170	4985	4985	4985	4985	0
614	20240523	111500	3255170	4985	4985	4985	4985	0
615	20240523	111400	3255170	4985	4985	4985	4985	0
616	20240523	111300	3255170	4985	4985	4985	4985	0
617	20240523	111200	3255170	4985	4985	4985	4985	0
618	20240523	111100	3255170	4985	4985	4985	4985	0
619	20240523	111000	3255170	4985	4985	4985	4985	0
620	20240523	110900	3255170	4985	4985	4985	4985	0
621	20240523	110800	3255170	4985	4985	4985	4985	0
622	20240523	110700	3255170	4985	4985	4985	4985	0
623	20240523	110600	3255170	4985	4985	4985	4985	0
624	20240523	110500	3255170	4985	4985	4985	4985	0
625	20240523	110400	3255170	4985	4985	4985	4985	0
626	20240523	110300	3255170	4985	4985	4985	4985	0
627	20240523	110200	3255170	4985	4985	4985	4985	0
628	20240523	110100	3255170	4985	4985	4985	4985	0
629	20240523	110000	3255170	4985	4985	4985	4985	0
630	20240523	105900	3255170	4985	4985	4985	4985	0
631	20240523	105800	3255170	4985	4985	4985	4985	0
632	20240523	105700	3255170	4985	4985	4985	4985	0
633	20240523	105600	3255170	4985	4985	4985	4985	0
634	20240523	105500	3255170	4985	4985	4985	4985	0
635	20240523	105400	3255170	4985	4985	4985	4985	0
636	20240523	105300	3255170	4985	4985	4985	4985	0
637	20240523	105200	3255170	4985	4985	4985	4985	0
638	20240523	105100	3255170	4985	4985	4985	4985	0
639	20240523	105000	3255170	4985	4985	4985	4985	0
640	20240523	104900	3255170	4985	4985	4985	4985	0
641	20240523	104800	3255170	4985	4985	4985	4985	0
642	20240523	104700	3255170	4985	4985	4985	4985	0
643	20240523	104600	3255170	4985	4985	4985	4985	0
644	20240523	104500	3255170	4985	4985	4985	4985	0
645	20240523	104400	3255170	4985	4985	4985	4985	0
646	20240523	104300	3255170	4985	4985	4985	4985	0
647	20240523	104200	3255170	4985	4985	4985	4985	0
648	20240523	104100	3255170	4985	4985	4985	4985	0
649	20240523	104000	3255170	4985	4985	4985	4985	0
650	20240523	103900	3255170	4985	4985	4985	4985	0
651	20240523	103800	3255170	4985	4985	4985	4985	0
652	20240523	103700	3255170	4985	4985	4985	4985	0
653	20240523	103600	3255170	4985	4985	4985	4985	0
654	20240523	103500	3255170	4985	4985	4985	4985	0
655	20240523	103400	3255170	4985	4985	4985	4985	0
656	20240523	103300	3255170	4985	4985	4985	4985	0
657	20240523	103200	3255170	4985	4985	4985	4985	0
658	20240523	103100	3255170	4985	4985	4985	4985	0
659	20240523	103000	3255170	4985	4985	4985	4985	0
660	20240523	102900	3255170	4985	4985	4985	4985	0
661	20240523	102800	3255170	4985	4985	4985	4985	0
662	20240523	102700	3255170	4985	4985	4985	4985	0
663	20240523	102600	3255170	4985	4985	4985	4985	0
664	20240523	102500	3255170	4985	4985	4985	4985	0
665	20240523	102400	3255170	4985	4980	4985	4980	400
666	20240523	102300	1261895	4980	4980	4980	4980	0
667	20240523	102200	1261895	4980	4980	4980	4980	0
668	20240523	102100	1261895	4980	4895	4980	4895	250
669	20240523	102000	33190	4990	4990	4990	4990	0
670	20240523	101900	33190	4990	4990	4990	4990	0
671	20240523	101800	33190	4990	4990	4990	4990	0
672	20240523	101700	33190	4990	4990	4990	4990	0
673	20240523	101600	33190	4990	4990	4990	4990	0
674	20240523	101500	33190	4990	4990	4990	4990	0
675	20240523	101400	33190	4990	4990	4990	4990	0
676	20240523	101300	33190	4990	4990	4990	4990	0
677	20240523	101200	33190	4990	4990	4990	4990	0
678	20240523	101100	33190	4990	4990	4990	4990	0
679	20240523	101000	33190	4990	4990	4990	4990	0
680	20240523	100900	33190	4990	4990	4990	4990	0
681	20240523	100800	33190	4990	4990	4990	4990	0
682	20240523	100700	33190	4990	4990	4990	4990	0
683	20240523	100600	33190	4990	4990	4990	4990	0
684	20240523	100500	33190	4990	4990	4990	4990	0
685	20240523	100400	33190	4990	4990	4990	4990	0
686	20240523	100300	33190	4990	4990	4990	4990	0
687	20240523	100200	33190	4990	4990	4990	4990	0
688	20240523	100100	33190	4990	4990	4990	4990	0
689	20240523	100000	33190	4990	4990	4990	4990	0
690	20240523	095900	33190	4990	4990	4990	4990	0
691	20240523	095800	33190	4990	4990	4990	4990	0
692	20240523	095700	33190	4990	4990	4990	4990	0
693	20240523	095600	33190	4990	4990	4990	4990	0
694	20240523	095500	33190	4990	4990	4990	4990	0
695	20240523	095400	33190	4990	4990	4990	4990	0
696	20240523	095300	33190	4990	4990	4990	4990	0
697	20240523	095200	33190	4990	4990	4990	4990	0
698	20240523	095100	33190	4990	4990	4990	4990	0
699	20240523	095000	33190	4990	4990	4990	4990	0
700	20240523	094900	33190	4990	4990	4990	4990	0
701	20240523	094800	33190	4990	4990	4990	4990	0
702	20240523	094700	33190	4990	4990	4990	4990	0
703	20240523	094600	33190	4990	4990	4990	4990	0
704	20240523	094500	33190	4990	4990	4990	4990	0
705	20240523	094400	33190	4990	4990	4990	4990	0
706	20240523	094300	33190	4990	4990	4990	4990	0
707	20240523	094200	33190	4990	4990	4990	4990	0
708	20240523	094100	33190	4990	4990	4990	4990	0
709	20240523	094000	33190	4990	4990	4990	4990	0
710	20240523	093900	33190	4990	4990	4990	4990	0
711	20240523	093800	33190	4990	4990	4990	4990	0
712	20240523	093700	33190	4990	4990	4990	4990	0
713	20240523	093600	33190	4990	4990	4990	4990	0
714	20240523	093500	33190	4990	4990	4990	4990	0
715	20240523	093400	33190	4990	4990	4990	4990	0
716	20240523	093300	33190	4990	4990	4990	4990	0
717	20240523	093200	33190	4990	4990	4990	4990	0
718	20240523	093100	33190	4990	4990	4990	4990	0
719	20240523	093000	33190	4990	4990	4990	4990	0
720	20240523	092900	33190	4990	4990	4990	4990	0
721	20240523	092800	33190	4990	4990	4990	4990	0
722	20240523	092700	33190	4990	4990	4990	4990	0
723	20240523	092600	33190	4990	4990	4990	4990	0
724	20240523	092500	33190	4990	4990	4990	4990	0
725	20240523	092400	33190	4990	4990	4990	4990	0
726	20240523	092300	33190	4990	4990	4990	4990	0
727	20240523	092200	33190	4990	4990	4990	4990	0
728	20240523	092100	33190	4990	4990	4990	4990	0
729	20240523	092000	33190	4990	4990	4990	4990	0
730	20240523	091900	33190	4990	4990	4990	4990	0
731	20240523	091800	33190	4990	4990	4990	4990	0
732	20240523	091700	33190	4990	4990	4990	4990	0
733	20240523	091600	33190	4990	4990	4990	4990	0
734	20240523	091500	33190	4990	4990	4990	4990	1
735	20240523	091400	28200	4700	4700	4700	4700	0
736	20240523	091300	28200	4700	4700	4700	4700	6
737	20240523	091200	0	4985	4985	4985	4985	0
738	20240523	091100	0	4985	4985	4985	4985	0
739	20240523	091000	0	4985	4985	4985	4985	0
740	20240523	090900	0	4985	4985	4985	4985	0
741	20240523	090800	0	4985	4985	4985	4985	0
742	20240523	090700	0	4985	4985	4985	4985	0
743	20240523	090600	0	4985	4985	4985	4985	0
744	20240523	090500	0	4985	4985	4985	4985	0
745	20240523	090400	0	4985	4985	4985	4985	0
746	20240523	090300	0	4985	4985	4985	4985	0
747	20240523	090200	0	4985	4985	4985	4985	0
748	20240523	090100	0	4985	4985	4985	4985	0
749	20240523	090000	0	4985	4985	4985	4985	0