KissMeData/336040/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	211600	2299770	4980	4980	4980	4980	1
3	20240502	211500	2299770	4980	4980	4980	4980	0
4	20240502	211400	2299770	4980	4980	4980	4980	0
5	20240502	211300	2299770	4980	4980	4980	4980	0
6	20240502	211200	2299770	4980	4980	4980	4980	0
7	20240502	211100	2299770	4980	4980	4980	4980	0
8	20240502	211000	2299770	4980	4980	4980	4980	0
9	20240502	210900	2299770	4980	4980	4980	4980	0
10	20240502	210800	2299770	4980	4980	4980	4980	0
11	20240502	210700	2299770	4980	4980	4980	4980	0
12	20240502	210600	2299770	4980	4980	4980	4980	0
13	20240502	210500	2299770	4980	4980	4980	4980	0
14	20240502	210400	2299770	4980	4980	4980	4980	0
15	20240502	210300	2299770	4980	4980	4980	4980	0
16	20240502	210200	2299770	4980	4980	4980	4980	0
17	20240502	210100	2299770	4980	4980	4980	4980	0
18	20240502	210000	2299770	4980	4980	4980	4980	0
19	20240502	205900	2299770	4980	4980	4980	4980	0
20	20240502	205800	2299770	4980	4980	4980	4980	0
21	20240502	205700	2299770	4980	4980	4980	4980	0
22	20240502	205600	2299770	4980	4980	4980	4980	0
23	20240502	205500	2299770	4980	4980	4980	4980	0
24	20240502	205400	2299770	4980	4980	4980	4980	0
25	20240502	205300	2299770	4980	4980	4980	4980	0
26	20240502	205200	2299770	4980	4980	4980	4980	0
27	20240502	205100	2299770	4980	4980	4980	4980	0
28	20240502	205000	2299770	4980	4980	4980	4980	0
29	20240502	204900	2299770	4980	4980	4980	4980	0
30	20240502	204800	2299770	4980	4980	4980	4980	0
31	20240502	204700	2299770	4980	4980	4980	4980	0
32	20240502	204600	2299770	4980	4980	4980	4980	1
33	20240502	204500	2299770	4980	4980	4980	4980	0
34	20240502	204400	2299770	4980	4980	4980	4980	0
35	20240502	204300	2299770	4980	4980	4980	4980	0
36	20240502	204200	2299770	4980	4980	4980	4980	0
37	20240502	204100	2299770	4980	4980	4980	4980	0
38	20240502	204000	2299770	4980	4980	4980	4980	0
39	20240502	203900	2299770	4980	4980	4980	4980	0
40	20240502	203800	2299770	4980	4980	4980	4980	0
41	20240502	203700	2299770	4980	4980	4980	4980	0
42	20240502	203600	2299770	4980	4980	4980	4980	0
43	20240502	203500	2299770	4980	4980	4980	4980	0
44	20240502	203400	2299770	4980	4980	4980	4980	0
45	20240502	203300	2299770	4980	4980	4980	4980	0
46	20240502	203200	2299770	4980	4980	4980	4980	0
47	20240502	203100	2299770	4980	4980	4980	4980	0
48	20240502	203000	2299770	4980	4980	4980	4980	0
49	20240502	202900	2299770	4980	4980	4980	4980	0
50	20240502	202800	2299770	4980	4980	4980	4980	0
51	20240502	202700	2299770	4980	4980	4980	4980	0
52	20240502	202600	2299770	4980	4980	4980	4980	0
53	20240502	202500	2299770	4980	4980	4980	4980	0
54	20240502	202400	2299770	4980	4980	4980	4980	0
55	20240502	202300	2299770	4980	4980	4980	4980	0
56	20240502	202200	2299770	4980	4980	4980	4980	0
57	20240502	202100	2299770	4980	4980	4980	4980	0
58	20240502	202000	2299770	4980	4980	4980	4980	0
59	20240502	201900	2299770	4980	4980	4980	4980	0
60	20240502	201800	2299770	4980	4980	4980	4980	0
61	20240502	201700	2299770	4980	4980	4980	4980	0
62	20240502	201600	2299770	4980	4980	4980	4980	1
63	20240502	201500	2299770	4980	4980	4980	4980	0
64	20240502	201400	2299770	4980	4980	4980	4980	0
65	20240502	201300	2299770	4980	4980	4980	4980	0
66	20240502	201200	2299770	4980	4980	4980	4980	0
67	20240502	201100	2299770	4980	4980	4980	4980	0
68	20240502	201000	2299770	4980	4980	4980	4980	0
69	20240502	200900	2299770	4980	4980	4980	4980	0
70	20240502	200800	2299770	4980	4980	4980	4980	0
71	20240502	200700	2299770	4980	4980	4980	4980	0
72	20240502	200600	2299770	4980	4980	4980	4980	0
73	20240502	200500	2299770	4980	4980	4980	4980	0
74	20240502	200400	2299770	4980	4980	4980	4980	0
75	20240502	200300	2299770	4980	4980	4980	4980	0
76	20240502	200200	2299770	4980	4980	4980	4980	0
77	20240502	200100	2299770	4980	4980	4980	4980	0
78	20240502	200000	2299770	4980	4980	4980	4980	0
79	20240502	195900	2299770	4980	4980	4980	4980	0
80	20240502	195800	2299770	4980	4980	4980	4980	0
81	20240502	195700	2299770	4980	4980	4980	4980	0
82	20240502	195600	2299770	4980	4980	4980	4980	0
83	20240502	195500	2299770	4980	4980	4980	4980	0
84	20240502	195400	2299770	4980	4980	4980	4980	0
85	20240502	195300	2299770	4980	4980	4980	4980	0
86	20240502	195200	2299770	4980	4980	4980	4980	0
87	20240502	195100	2299770	4980	4980	4980	4980	0
88	20240502	195000	2299770	4980	4980	4980	4980	0
89	20240502	194900	2299770	4980	4980	4980	4980	0
90	20240502	194800	2299770	4980	4980	4980	4980	0
91	20240502	194700	2299770	4980	4980	4980	4980	0
92	20240502	194600	2299770	4980	4980	4980	4980	1
93	20240502	194500	2299770	4980	4980	4980	4980	0
94	20240502	194400	2299770	4980	4980	4980	4980	0
95	20240502	194300	2299770	4980	4980	4980	4980	0
96	20240502	194200	2299770	4980	4980	4980	4980	0
97	20240502	194100	2299770	4980	4980	4980	4980	0
98	20240502	194000	2299770	4980	4980	4980	4980	0
99	20240502	193900	2299770	4980	4980	4980	4980	0
100	20240502	193800	2299770	4980	4980	4980	4980	0
101	20240502	193700	2299770	4980	4980	4980	4980	0
102	20240502	193600	2299770	4980	4980	4980	4980	0
103	20240502	193500	2299770	4980	4980	4980	4980	0
104	20240502	193400	2299770	4980	4980	4980	4980	0
105	20240502	193300	2299770	4980	4980	4980	4980	0
106	20240502	193200	2299770	4980	4980	4980	4980	0
107	20240502	193100	2299770	4980	4980	4980	4980	0
108	20240502	193000	2299770	4980	4980	4980	4980	0
109	20240502	192900	2299770	4980	4980	4980	4980	0
110	20240502	192800	2299770	4980	4980	4980	4980	0
111	20240502	192700	2299770	4980	4980	4980	4980	0
112	20240502	192600	2299770	4980	4980	4980	4980	0
113	20240502	192500	2299770	4980	4980	4980	4980	0
114	20240502	192400	2299770	4980	4980	4980	4980	0
115	20240502	192300	2299770	4980	4980	4980	4980	0
116	20240502	192200	2299770	4980	4980	4980	4980	0
117	20240502	192100	2299770	4980	4980	4980	4980	0
118	20240502	192000	2299770	4980	4980	4980	4980	0
119	20240502	191900	2299770	4980	4980	4980	4980	0
120	20240502	191800	2299770	4980	4980	4980	4980	0
121	20240502	191700	2299770	4980	4980	4980	4980	0
122	20240502	191600	2299770	4980	4980	4980	4980	1
123	20240502	191500	2299770	4980	4980	4980	4980	0
124	20240502	191400	2299770	4980	4980	4980	4980	0
125	20240502	191300	2299770	4980	4980	4980	4980	0
126	20240502	191200	2299770	4980	4980	4980	4980	0
127	20240502	191100	2299770	4980	4980	4980	4980	0
128	20240502	191000	2299770	4980	4980	4980	4980	0
129	20240502	190900	2299770	4980	4980	4980	4980	0
130	20240502	190800	2299770	4980	4980	4980	4980	0
131	20240502	190700	2299770	4980	4980	4980	4980	0
132	20240502	190600	2299770	4980	4980	4980	4980	0
133	20240502	190500	2299770	4980	4980	4980	4980	0
134	20240502	190400	2299770	4980	4980	4980	4980	0
135	20240502	190300	2299770	4980	4980	4980	4980	0
136	20240502	190200	2299770	4980	4980	4980	4980	0
137	20240502	190100	2299770	4980	4980	4980	4980	0
138	20240502	190000	2299770	4980	4980	4980	4980	0
139	20240502	185900	2299770	4980	4980	4980	4980	0
140	20240502	185800	2299770	4980	4980	4980	4980	0
141	20240502	185700	2299770	4980	4980	4980	4980	0
142	20240502	185600	2299770	4980	4980	4980	4980	0
143	20240502	185500	2299770	4980	4980	4980	4980	0
144	20240502	185400	2299770	4980	4980	4980	4980	0
145	20240502	185300	2299770	4980	4980	4980	4980	0
146	20240502	185200	2299770	4980	4980	4980	4980	0
147	20240502	185100	2299770	4980	4980	4980	4980	0
148	20240502	185000	2299770	4980	4980	4980	4980	0
149	20240502	184900	2299770	4980	4980	4980	4980	0
150	20240502	184800	2299770	4980	4980	4980	4980	0
151	20240502	184700	2299770	4980	4980	4980	4980	0
152	20240502	184600	2299770	4980	4980	4980	4980	1
153	20240502	184500	2299770	4980	4980	4980	4980	0
154	20240502	184400	2299770	4980	4980	4980	4980	0
155	20240502	184300	2299770	4980	4980	4980	4980	0
156	20240502	184200	2299770	4980	4980	4980	4980	0
157	20240502	184100	2299770	4980	4980	4980	4980	0
158	20240502	184000	2299770	4980	4980	4980	4980	0
159	20240502	183900	2299770	4980	4980	4980	4980	0
160	20240502	183800	2299770	4980	4980	4980	4980	0
161	20240502	183700	2299770	4980	4980	4980	4980	0
162	20240502	183600	2299770	4980	4980	4980	4980	0
163	20240502	183500	2299770	4980	4980	4980	4980	0
164	20240502	183400	2299770	4980	4980	4980	4980	0
165	20240502	183300	2299770	4980	4980	4980	4980	0
166	20240502	183200	2299770	4980	4980	4980	4980	0
167	20240502	183100	2299770	4980	4980	4980	4980	0
168	20240502	183000	2299770	4980	4980	4980	4980	0
169	20240502	182900	2299770	4980	4980	4980	4980	0
170	20240502	182800	2299770	4980	4980	4980	4980	0
171	20240502	182700	2299770	4980	4980	4980	4980	0
172	20240502	182600	2299770	4980	4980	4980	4980	0
173	20240502	182500	2299770	4980	4980	4980	4980	0
174	20240502	182400	2299770	4980	4980	4980	4980	0
175	20240502	182300	2299770	4980	4980	4980	4980	0
176	20240502	182200	2299770	4980	4980	4980	4980	0
177	20240502	182100	2299770	4980	4980	4980	4980	0
178	20240502	182000	2299770	4980	4980	4980	4980	0
179	20240502	181900	2299770	4980	4980	4980	4980	0
180	20240502	181800	2299770	4980	4980	4980	4980	0
181	20240502	181700	2299770	4980	4980	4980	4980	0
182	20240502	181600	2299770	4980	4980	4980	4980	1
183	20240502	181500	2299770	4980	4980	4980	4980	0
184	20240502	181400	2299770	4980	4980	4980	4980	0
185	20240502	181300	2299770	4980	4980	4980	4980	0
186	20240502	181200	2299770	4980	4980	4980	4980	0
187	20240502	181100	2299770	4980	4980	4980	4980	0
188	20240502	181000	2299770	4980	4980	4980	4980	0
189	20240502	180900	2299770	4980	4980	4980	4980	0
190	20240502	180800	2299770	4980	4980	4980	4980	0
191	20240502	180700	2299770	4980	4980	4980	4980	0
192	20240502	180600	2299770	4980	4980	4980	4980	0
193	20240502	180500	2299770	4980	4980	4980	4980	0
194	20240502	180400	2299770	4980	4980	4980	4980	0
195	20240502	180300	2299770	4980	4980	4980	4980	0
196	20240502	180200	2299770	4980	4980	4980	4980	0
197	20240502	180100	2299770	4980	4980	4980	4980	0
198	20240502	180000	2299770	4980	4980	4980	4980	0
199	20240502	175900	2299770	4980	4980	4980	4980	0
200	20240502	175800	2299770	4980	4980	4980	4980	0
201	20240502	175700	2299770	4980	4980	4980	4980	0
202	20240502	175600	2299770	4980	4980	4980	4980	0
203	20240502	175500	2299770	4980	4980	4980	4980	0
204	20240502	175400	2299770	4980	4980	4980	4980	0
205	20240502	175300	2299770	4980	4980	4980	4980	0
206	20240502	175200	2299770	4980	4980	4980	4980	0
207	20240502	175100	2299770	4980	4980	4980	4980	0
208	20240502	175000	2299770	4980	4980	4980	4980	0
209	20240502	174900	2299770	4980	4980	4980	4980	0
210	20240502	174800	2299770	4980	4980	4980	4980	0
211	20240502	174700	2299770	4980	4980	4980	4980	0
212	20240502	174600	2299770	4980	4980	4980	4980	1
213	20240502	174500	2299770	4980	4980	4980	4980	0
214	20240502	174400	2299770	4980	4980	4980	4980	0
215	20240502	174300	2299770	4980	4980	4980	4980	0
216	20240502	174200	2299770	4980	4980	4980	4980	0
217	20240502	174100	2299770	4980	4980	4980	4980	0
218	20240502	174000	2299770	4980	4980	4980	4980	0
219	20240502	173900	2299770	4980	4980	4980	4980	0
220	20240502	173800	2299770	4980	4980	4980	4980	0
221	20240502	173700	2299770	4980	4980	4980	4980	0
222	20240502	173600	2299770	4980	4980	4980	4980	0
223	20240502	173500	2299770	4980	4980	4980	4980	0
224	20240502	173400	2299770	4980	4980	4980	4980	0
225	20240502	173300	2299770	4980	4980	4980	4980	0
226	20240502	173200	2299770	4980	4980	4980	4980	0
227	20240502	173100	2299770	4980	4980	4980	4980	0
228	20240502	173000	2299770	4980	4980	4980	4980	0
229	20240502	172900	2299770	4980	4980	4980	4980	0
230	20240502	172800	2299770	4980	4980	4980	4980	0
231	20240502	172700	2299770	4980	4980	4980	4980	0
232	20240502	172600	2299770	4980	4980	4980	4980	0
233	20240502	172500	2299770	4980	4980	4980	4980	0
234	20240502	172400	2299770	4980	4980	4980	4980	0
235	20240502	172300	2299770	4980	4980	4980	4980	0
236	20240502	172200	2299770	4980	4980	4980	4980	0
237	20240502	172100	2299770	4980	4980	4980	4980	0
238	20240502	172000	2299770	4980	4980	4980	4980	0
239	20240502	171900	2299770	4980	4980	4980	4980	0
240	20240502	171800	2299770	4980	4980	4980	4980	0
241	20240502	171700	2299770	4980	4980	4980	4980	0
242	20240502	171600	2299770	4980	4980	4980	4980	1
243	20240502	171500	2299770	4980	4980	4980	4980	0
244	20240502	171400	2299770	4980	4980	4980	4980	0
245	20240502	171300	2299770	4980	4980	4980	4980	0
246	20240502	171200	2299770	4980	4980	4980	4980	0
247	20240502	171100	2299770	4980	4980	4980	4980	0
248	20240502	171000	2299770	4980	4980	4980	4980	0
249	20240502	170900	2299770	4980	4980	4980	4980	0
250	20240502	170800	2299770	4980	4980	4980	4980	0
251	20240502	170700	2299770	4980	4980	4980	4980	0
252	20240502	170600	2299770	4980	4980	4980	4980	0
253	20240502	170500	2299770	4980	4980	4980	4980	0
254	20240502	170400	2299770	4980	4980	4980	4980	0
255	20240502	170300	2299770	4980	4980	4980	4980	0
256	20240502	170200	2299770	4980	4980	4980	4980	0
257	20240502	170100	2299770	4980	4980	4980	4980	0
258	20240502	170000	2299770	4980	4980	4980	4980	0
259	20240502	165900	2299770	4980	4980	4980	4980	0
260	20240502	165800	2299770	4980	4980	4980	4980	0
261	20240502	165700	2299770	4980	4980	4980	4980	0
262	20240502	165600	2299770	4980	4980	4980	4980	0
263	20240502	165500	2299770	4980	4980	4980	4980	0
264	20240502	165400	2299770	4980	4980	4980	4980	0
265	20240502	165300	2299770	4980	4980	4980	4980	0
266	20240502	165200	2299770	4980	4980	4980	4980	0
267	20240502	165100	2299770	4980	4980	4980	4980	0
268	20240502	165000	2299770	4980	4980	4980	4980	0
269	20240502	164900	2299770	4980	4980	4980	4980	0
270	20240502	164800	2299770	4980	4980	4980	4980	0
271	20240502	164700	2299770	4980	4980	4980	4980	0
272	20240502	164600	2299770	4980	4980	4980	4980	1
273	20240502	164500	2299770	4980	4980	4980	4980	0
274	20240502	164400	2299770	4980	4980	4980	4980	0
275	20240502	164300	2299770	4980	4980	4980	4980	0
276	20240502	164200	2299770	4980	4980	4980	4980	0
277	20240502	164100	2299770	4980	4980	4980	4980	0
278	20240502	164000	2299770	4980	4980	4980	4980	0
279	20240502	163900	2299770	4980	4980	4980	4980	0
280	20240502	163800	2299770	4980	4980	4980	4980	0
281	20240502	163700	2299770	4980	4980	4980	4980	0
282	20240502	163600	2299770	4980	4980	4980	4980	0
283	20240502	163500	2299770	4980	4980	4980	4980	0
284	20240502	163400	2299770	4980	4980	4980	4980	0
285	20240502	163300	2299770	4980	4980	4980	4980	0
286	20240502	163200	2299770	4980	4980	4980	4980	0
287	20240502	163100	2299770	4980	4980	4980	4980	0
288	20240502	163000	2299770	4980	4980	4980	4980	0
289	20240502	162900	2299770	4980	4980	4980	4980	0
290	20240502	162800	2299770	4980	4980	4980	4980	0
291	20240502	162700	2299770	4980	4980	4980	4980	0
292	20240502	162600	2299770	4980	4980	4980	4980	0
293	20240502	162500	2299770	4980	4980	4980	4980	0
294	20240502	162400	2299770	4980	4980	4980	4980	0
295	20240502	162300	2299770	4980	4980	4980	4980	0
296	20240502	162200	2299770	4980	4980	4980	4980	0
297	20240502	162100	2299770	4980	4980	4980	4980	0
298	20240502	162000	2299770	4980	4980	4980	4980	0
299	20240502	161900	2299770	4980	4980	4980	4980	0
300	20240502	161800	2299770	4980	4980	4980	4980	0
301	20240502	161700	2299770	4980	4980	4980	4980	0
302	20240502	161600	2299770	4980	4980	4980	4980	1
303	20240502	161500	2299770	4980	4980	4980	4980	0
304	20240502	161400	2299770	4980	4980	4980	4980	0
305	20240502	161300	2299770	4980	4980	4980	4980	0
306	20240502	161200	2299770	4980	4980	4980	4980	0
307	20240502	161100	2299770	4980	4980	4980	4980	0
308	20240502	161000	2299770	4980	4980	4980	4980	0
309	20240502	160900	2299770	4980	4980	4980	4980	0
310	20240502	160800	2299770	4980	4980	4980	4980	0
311	20240502	160700	2299770	4980	4980	4980	4980	0
312	20240502	160600	2299770	4980	4980	4980	4980	0
313	20240502	160500	2299770	4980	4980	4980	4980	0
314	20240502	160400	2299770	4980	4980	4980	4980	0
315	20240502	160300	2299770	4980	4980	4980	4980	0
316	20240502	160200	2299770	4980	4980	4980	4980	0
317	20240502	160100	2299770	4980	4980	4980	4980	0
318	20240502	160000	2299770	4980	4980	4980	4980	0
319	20240502	155900	2299770	4980	4980	4980	4980	0
320	20240502	155800	2299770	4980	4980	4980	4980	0
321	20240502	155700	2299770	4980	4980	4980	4980	0
322	20240502	155600	2299770	4980	4980	4980	4980	0
323	20240502	155500	2299770	4980	4980	4980	4980	0
324	20240502	155400	2299770	4980	4980	4980	4980	0
325	20240502	155300	2299770	4980	4980	4980	4980	0
326	20240502	155200	2299770	4980	4980	4980	4980	0
327	20240502	155100	2299770	4980	4980	4980	4980	0
328	20240502	155000	2299770	4980	4980	4980	4980	0
329	20240502	154900	2299770	4980	4980	4980	4980	0
330	20240502	154800	2299770	4980	4980	4980	4980	0
331	20240502	154700	2299770	4980	4980	4980	4980	0
332	20240502	154600	2299770	4980	4980	4980	4980	1
333	20240502	154500	2299770	4980	4980	4980	4980	0
334	20240502	154400	2299770	4980	4980	4980	4980	0
335	20240502	154300	2299770	4980	4980	4980	4980	0
336	20240502	154200	2299770	4980	4980	4980	4980	0
337	20240502	154100	2299770	4980	4980	4980	4980	0
338	20240502	154000	2299770	4980	4980	4980	4980	0
339	20240502	153900	2299770	4980	4980	4980	4980	0
340	20240502	153800	2299770	4980	4980	4980	4980	0
341	20240502	153700	2299770	4980	4980	4980	4980	0
342	20240502	153600	2299770	4980	4980	4980	4980	0
343	20240502	153500	2299770	4980	4980	4980	4980	0
344	20240502	153400	2299770	4980	4980	4980	4980	0
345	20240502	153300	2299770	4980	4980	4980	4980	0
346	20240502	153200	2299770	4980	4980	4980	4980	0
347	20240502	153100	2299770	4980	4980	4980	4980	0
348	20240502	153000	2299770	4980	4980	4980	4980	0
349	20240502	152900	2299770	4980	4980	4980	4980	0
350	20240502	152800	2299770	4980	4980	4980	4980	0
351	20240502	152700	2299770	4980	4980	4980	4980	0
352	20240502	152600	2299770	4980	4980	4980	4980	0
353	20240502	152500	2299770	4980	4980	4980	4980	0
354	20240502	152400	2299770	4980	4980	4980	4980	0
355	20240502	152300	2299770	4980	4980	4980	4980	0
356	20240502	152200	2299770	4980	4980	4980	4980	0
357	20240502	152100	2299770	4980	4980	4980	4980	0
358	20240502	152000	2299770	4980	4980	4980	4980	0
359	20240502	151900	2299770	4980	4980	4980	4980	0
360	20240502	151800	2299770	4980	4980	4980	4980	0
361	20240502	151700	2299770	4980	4980	4980	4980	0
362	20240502	151600	2299770	4980	4980	4980	4980	0
363	20240502	151500	2299770	4980	4980	4980	4980	0
364	20240502	151400	2299770	4980	4980	4980	4980	0
365	20240502	151300	2299770	4980	4980	4980	4980	0
366	20240502	151200	2299770	4980	4980	4980	4980	1
367	20240502	151100	2294790	4700	4700	4700	4700	0
368	20240502	151000	2294790	4700	4700	4700	4700	0
369	20240502	150900	2294790	4700	4700	4700	4700	0
370	20240502	150800	2294790	4700	4700	4700	4700	1
371	20240502	150700	2290090	4995	4995	4995	4995	0
372	20240502	150600	2290090	4995	4995	4995	4995	0
373	20240502	150500	2290090	4995	4995	4995	4995	0
374	20240502	150400	2290090	4995	4995	4995	4995	0
375	20240502	150300	2290090	4995	4995	4995	4995	0
376	20240502	150200	2290090	4995	4995	4995	4995	0
377	20240502	150100	2290090	4995	4995	4995	4995	0
378	20240502	150000	2290090	4995	4995	4995	4995	0
379	20240502	145900	2290090	4995	4995	4995	4995	0
380	20240502	145800	2290090	4995	4995	4995	4995	0
381	20240502	145700	2290090	4995	4995	4995	4995	0
382	20240502	145600	2290090	4995	4995	4995	4995	0
383	20240502	145500	2290090	4995	4995	4995	4995	0
384	20240502	145400	2290090	4995	4995	4995	4995	0
385	20240502	145300	2290090	4995	4995	4995	4995	0
386	20240502	145200	2290090	4995	4995	4995	4995	0
387	20240502	145100	2290090	4995	4995	4995	4995	0
388	20240502	145000	2290090	4995	4995	4995	4995	0
389	20240502	144900	2290090	4995	4995	4995	4995	0
390	20240502	144800	2290090	4995	4995	4995	4995	0
391	20240502	144700	2290090	4995	4995	4995	4995	0
392	20240502	144600	2290090	4995	4995	4995	4995	0
393	20240502	144500	2290090	4995	4995	4995	4995	0
394	20240502	144400	2290090	4995	4995	4995	4995	0
395	20240502	144300	2290090	4995	4995	4995	4995	0
396	20240502	144200	2290090	4995	4995	4995	4995	0
397	20240502	144100	2290090	4995	4995	4995	4995	0
398	20240502	144000	2290090	4995	4995	4995	4995	0
399	20240502	143900	2290090	4995	4995	4995	4995	0
400	20240502	143800	2290090	4995	4995	4995	4995	0
401	20240502	143700	2290090	4995	4995	4995	4995	0
402	20240502	143600	2290090	4995	4995	4995	4995	0
403	20240502	143500	2290090	4995	4995	4995	4995	0
404	20240502	143400	2290090	4995	4995	4995	4995	0
405	20240502	143300	2290090	4995	4995	4995	4995	0
406	20240502	143200	2290090	4995	4995	4995	4995	0
407	20240502	143100	2290090	4995	4995	4995	4995	0
408	20240502	143000	2290090	4995	4995	4995	4995	0
409	20240502	142900	2290090	4995	4995	4995	4995	0
410	20240502	142800	2290090	4995	4995	4995	4995	0
411	20240502	142700	2290090	4995	4995	4995	4995	0
412	20240502	142600	2290090	4995	4995	4995	4995	0
413	20240502	142500	2290090	4995	4995	4995	4995	0
414	20240502	142400	2290090	4995	4995	4995	4995	0
415	20240502	142300	2290090	4995	4995	4995	4995	0
416	20240502	142200	2290090	4995	4995	4995	4995	0
417	20240502	142100	2290090	4995	4995	4995	4995	0
418	20240502	142000	2290090	4995	4995	4995	4995	0
419	20240502	141900	2290090	4995	4995	4995	4995	0
420	20240502	141800	2290090	4995	4995	4995	4995	0
421	20240502	141700	2290090	4995	4995	4995	4995	0
422	20240502	141600	2290090	4995	4995	4995	4995	90
423	20240502	141500	1840540	4995	4995	4995	4995	51
424	20240502	141400	1585795	4995	4995	4995	4995	0
425	20240502	141300	1585795	4995	4995	4995	4995	0
426	20240502	141200	1585795	4995	4995	4995	4995	0
427	20240502	141100	1585795	4995	4995	4995	4995	0
428	20240502	141000	1585795	4995	4995	4995	4995	0
429	20240502	140900	1585795	4995	4995	4995	4995	0
430	20240502	140800	1585795	4995	4995	4995	4995	0
431	20240502	140700	1585795	4995	4995	4995	4995	0
432	20240502	140600	1585795	4995	4995	4995	4995	0
433	20240502	140500	1585795	4995	4995	4995	4995	0
434	20240502	140400	1585795	4995	4995	4995	4995	0
435	20240502	140300	1585795	4995	4995	4995	4995	0
436	20240502	140200	1585795	4995	4995	4995	4995	0
437	20240502	140100	1585795	4995	4995	4995	4995	0
438	20240502	140000	1585795	4995	4995	4995	4995	0
439	20240502	135900	1585795	4995	4995	4995	4995	0
440	20240502	135800	1585795	4995	4995	4995	4995	0
441	20240502	135700	1585795	4995	4995	4995	4995	0
442	20240502	135600	1585795	4995	4995	4995	4995	0
443	20240502	135500	1585795	4995	4995	4995	4995	0
444	20240502	135400	1585795	4995	4995	4995	4995	0
445	20240502	135300	1585795	4995	4995	4995	4995	0
446	20240502	135200	1585795	4995	4995	4995	4995	0
447	20240502	135100	1585795	4995	4995	4995	4995	0
448	20240502	135000	1585795	4995	4995	4995	4995	0
449	20240502	134900	1585795	4995	4995	4995	4995	0
450	20240502	134800	1585795	4995	4995	4995	4995	0
451	20240502	134700	1585795	4995	4995	4995	4995	0
452	20240502	134600	1585795	4995	4995	4995	4995	0
453	20240502	134500	1585795	4995	4995	4995	4995	0
454	20240502	134400	1585795	4995	4995	4995	4995	0
455	20240502	134300	1585795	4995	4995	4995	4995	0
456	20240502	134200	1585795	4995	4995	4995	4995	0
457	20240502	134100	1585795	4995	4995	4995	4995	1
458	20240502	134000	1580800	4800	4800	4800	4800	0
459	20240502	133900	1580800	4800	4800	4800	4800	0
460	20240502	133800	1580800	4800	4800	4800	4800	0
461	20240502	133700	1580800	4800	4800	4800	4800	0
462	20240502	133600	1580800	4800	4800	4800	4800	0
463	20240502	133500	1580800	4800	4800	4800	4800	0
464	20240502	133400	1580800	4800	4800	4800	4800	0
465	20240502	133300	1580800	4800	4800	4800	4800	0
466	20240502	133200	1580800	4800	4800	4800	4800	0
467	20240502	133100	1580800	4800	4800	4800	4800	0
468	20240502	133000	1580800	4800	4800	4800	4800	0
469	20240502	132900	1580800	4800	4800	4800	4800	0
470	20240502	132800	1580800	4800	4800	4800	4800	0
471	20240502	132700	1580800	4800	4800	4800	4800	0
472	20240502	132600	1580800	4800	4800	4800	4800	0
473	20240502	132500	1580800	4800	4800	4800	4800	0
474	20240502	132400	1580800	4800	4800	4800	4800	0
475	20240502	132300	1580800	4800	4800	4800	4800	0
476	20240502	132200	1580800	4800	4800	4800	4800	0
477	20240502	132100	1580800	4800	4800	4800	4800	0
478	20240502	132000	1580800	4800	4800	4800	4800	0
479	20240502	131900	1580800	4800	4800	4800	4800	0
480	20240502	131800	1580800	4800	4800	4800	4800	0
481	20240502	131700	1580800	4800	4800	4800	4800	0
482	20240502	131600	1580800	4800	4800	4800	4800	0
483	20240502	131500	1580800	4800	4800	4800	4800	0
484	20240502	131400	1580800	4800	4800	4800	4800	0
485	20240502	131300	1580800	4800	4800	4800	4800	0
486	20240502	131200	1580800	4800	4800	4800	4800	0
487	20240502	131100	1580800	4800	4800	4800	4800	0
488	20240502	131000	1580800	4800	4800	4800	4800	0
489	20240502	130900	1580800	4800	4800	4800	4800	0
490	20240502	130800	1580800	4800	4800	4800	4800	0
491	20240502	130700	1580800	4800	4800	4800	4800	0
492	20240502	130600	1580800	4800	4800	4800	4800	0
493	20240502	130500	1580800	4800	4800	4800	4800	0
494	20240502	130400	1580800	4800	4800	4800	4800	0
495	20240502	130300	1580800	4800	4800	4800	4800	0
496	20240502	130200	1580800	4800	4800	4800	4800	0
497	20240502	130100	1580800	4800	4800	4800	4800	0
498	20240502	130000	1580800	4800	4800	4800	4800	0
499	20240502	125900	1580800	4800	4800	4800	4800	0
500	20240502	125800	1580800	4800	4800	4800	4800	0
501	20240502	125700	1580800	4800	4800	4800	4800	0
502	20240502	125600	1580800	4800	4800	4800	4800	0
503	20240502	125500	1580800	4800	4800	4800	4800	0
504	20240502	125400	1580800	4800	4800	4800	4800	0
505	20240502	125300	1580800	4800	4800	4800	4800	0
506	20240502	125200	1580800	4800	4800	4800	4800	0
507	20240502	125100	1580800	4800	4800	4800	4800	0
508	20240502	125000	1580800	4800	4800	4800	4800	0
509	20240502	124900	1580800	4800	4800	4800	4800	0
510	20240502	124800	1580800	4800	4800	4800	4800	0
511	20240502	124700	1580800	4800	4800	4800	4800	0
512	20240502	124600	1580800	4800	4800	4800	4800	0
513	20240502	124500	1580800	4800	4800	4800	4800	0
514	20240502	124400	1580800	4800	4800	4800	4800	0
515	20240502	124300	1580800	4800	4800	4800	4800	0
516	20240502	124200	1580800	4800	4800	4800	4800	0
517	20240502	124100	1580800	4800	4800	4800	4800	0
518	20240502	124000	1580800	4800	4800	4800	4800	0
519	20240502	123900	1580800	4800	4800	4800	4800	0
520	20240502	123800	1580800	4800	4800	4800	4800	0
521	20240502	123700	1580800	4800	4800	4800	4800	0
522	20240502	123600	1580800	4800	4800	4800	4800	0
523	20240502	123500	1580800	4800	4800	4800	4800	0
524	20240502	123400	1580800	4800	4800	4800	4800	0
525	20240502	123300	1580800	4800	4800	4800	4800	0
526	20240502	123200	1580800	4800	4800	4800	4800	0
527	20240502	123100	1580800	4800	4800	4800	4800	0
528	20240502	123000	1580800	4800	4800	4800	4800	0
529	20240502	122900	1580800	4800	4800	4800	4800	0
530	20240502	122800	1580800	4800	4800	4800	4800	0
531	20240502	122700	1580800	4800	4800	4800	4800	0
532	20240502	122600	1580800	4800	4800	4800	4800	0
533	20240502	122500	1580800	4800	4800	4800	4800	0
534	20240502	122400	1580800	4800	4800	4800	4800	0
535	20240502	122300	1580800	4800	4800	4800	4800	0
536	20240502	122200	1580800	4800	4800	4800	4800	0
537	20240502	122100	1580800	4800	4800	4800	4800	0
538	20240502	122000	1580800	4800	4800	4800	4800	0
539	20240502	121900	1580800	4800	4800	4800	4800	0
540	20240502	121800	1580800	4800	4800	4800	4800	0
541	20240502	121700	1580800	4800	4800	4800	4800	0
542	20240502	121600	1580800	4800	4800	4800	4800	0
543	20240502	121500	1580800	4800	4800	4800	4800	0
544	20240502	121400	1580800	4800	4800	4800	4800	0
545	20240502	121300	1580800	4800	4800	4800	4800	0
546	20240502	121200	1580800	4800	4800	4800	4800	0
547	20240502	121100	1580800	4800	4800	4800	4800	0
548	20240502	121000	1580800	4800	4800	4800	4800	0
549	20240502	120900	1580800	4800	4800	4800	4800	0
550	20240502	120800	1580800	4800	4800	4800	4800	0
551	20240502	120700	1580800	4800	4800	4800	4800	0
552	20240502	120600	1580800	4800	4800	4800	4800	0
553	20240502	120500	1580800	4800	4800	4800	4800	0
554	20240502	120400	1580800	4800	4800	4800	4800	0
555	20240502	120300	1580800	4800	4800	4800	4800	0
556	20240502	120200	1580800	4800	4800	4800	4800	0
557	20240502	120100	1580800	4800	4800	4800	4800	0
558	20240502	120000	1580800	4800	4800	4800	4800	0
559	20240502	115900	1580800	4800	4800	4800	4800	0
560	20240502	115800	1580800	4800	4800	4800	4800	0
561	20240502	115700	1580800	4800	4800	4800	4800	0
562	20240502	115600	1580800	4800	4800	4800	4800	0
563	20240502	115500	1580800	4800	4800	4800	4800	0
564	20240502	115400	1580800	4800	4800	4800	4800	0
565	20240502	115300	1580800	4800	4800	4800	4800	0
566	20240502	115200	1580800	4800	4800	4800	4800	0
567	20240502	115100	1580800	4800	4800	4800	4800	52
568	20240502	115000	1331200	4800	4800	4800	4800	0
569	20240502	114900	1331200	4800	4800	4800	4800	0
570	20240502	114800	1331200	4800	4800	4800	4800	0
571	20240502	114700	1331200	4800	4800	4800	4800	1
572	20240502	114600	1326400	4800	4800	4800	4800	0
573	20240502	114500	1326400	4800	4800	4800	4800	0
574	20240502	114400	1326400	4800	4800	4800	4800	0
575	20240502	114300	1326400	4800	4800	4800	4800	0
576	20240502	114200	1326400	4800	4800	4800	4800	0
577	20240502	114100	1326400	4800	4800	4800	4800	0
578	20240502	114000	1326400	4800	4800	4800	4800	0
579	20240502	113900	1326400	4800	4800	4800	4800	0
580	20240502	113800	1326400	4800	4800	4800	4800	0
581	20240502	113700	1326400	4800	4800	4800	4800	0
582	20240502	113600	1326400	4800	4800	4800	4800	0
583	20240502	113500	1326400	4800	4800	4800	4800	0
584	20240502	113400	1326400	4800	4800	4800	4800	0
585	20240502	113300	1326400	4800	4800	4800	4800	0
586	20240502	113200	1326400	4800	4800	4800	4800	0
587	20240502	113100	1326400	4800	4800	4800	4800	0
588	20240502	113000	1326400	4800	4800	4800	4800	0
589	20240502	112900	1326400	4800	4800	4800	4800	0
590	20240502	112800	1326400	4800	4800	4800	4800	0
591	20240502	112700	1326400	4800	4800	4800	4800	0
592	20240502	112600	1326400	4800	4800	4800	4800	0
593	20240502	112500	1326400	4800	4800	4800	4800	0
594	20240502	112400	1326400	4800	4800	4800	4800	0
595	20240502	112300	1326400	4800	4800	4800	4800	0
596	20240502	112200	1326400	4800	4800	4800	4800	0
597	20240502	112100	1326400	4800	4800	4800	4800	0
598	20240502	112000	1326400	4800	4800	4800	4800	0
599	20240502	111900	1326400	4800	4800	4800	4800	0
600	20240502	111800	1326400	4800	4800	4800	4800	0
601	20240502	111700	1326400	4800	4800	4800	4800	0
602	20240502	111600	1326400	4800	4800	4800	4800	0
603	20240502	111500	1326400	4800	4800	4800	4800	10
604	20240502	111400	1278400	5000	5000	5000	5000	0
605	20240502	111300	1278400	5000	5000	5000	5000	0
606	20240502	111200	1278400	5000	5000	5000	5000	0
607	20240502	111100	1278400	5000	5000	5000	5000	0
608	20240502	111000	1278400	5000	5000	5000	5000	0
609	20240502	110900	1278400	5000	5000	5000	5000	0
610	20240502	110800	1278400	5000	5000	5000	5000	0
611	20240502	110700	1278400	5000	5000	5000	5000	0
612	20240502	110600	1278400	5000	5000	5000	5000	0
613	20240502	110500	1278400	5000	5000	5000	5000	0
614	20240502	110400	1278400	5000	5000	5000	5000	0
615	20240502	110300	1278400	5000	5000	5000	5000	0
616	20240502	110200	1278400	5000	5000	5000	5000	0
617	20240502	110100	1278400	5000	5000	5000	5000	0
618	20240502	110000	1278400	5000	5000	5000	5000	0
619	20240502	105900	1278400	5000	5000	5000	5000	0
620	20240502	105800	1278400	5000	5000	5000	5000	0
621	20240502	105700	1278400	5000	5000	5000	5000	0
622	20240502	105600	1278400	5000	5000	5000	5000	0
623	20240502	105500	1278400	5000	5000	5000	5000	0
624	20240502	105400	1278400	5000	5000	5000	5000	0
625	20240502	105300	1278400	5000	5000	5000	5000	0
626	20240502	105200	1278400	5000	5000	5000	5000	0
627	20240502	105100	1278400	5000	5000	5000	5000	0
628	20240502	105000	1278400	5000	5000	5000	5000	0
629	20240502	104900	1278400	5000	5000	5000	5000	0
630	20240502	104800	1278400	5000	5000	5000	5000	0
631	20240502	104700	1278400	5000	5000	5000	5000	0
632	20240502	104600	1278400	5000	5000	5000	5000	0
633	20240502	104500	1278400	5000	5000	5000	5000	0
634	20240502	104400	1278400	5000	5000	5000	5000	0
635	20240502	104300	1278400	5000	5000	5000	5000	0
636	20240502	104200	1278400	5000	5000	5000	5000	0
637	20240502	104100	1278400	5000	5000	5000	5000	0
638	20240502	104000	1278400	5000	5000	5000	5000	0
639	20240502	103900	1278400	5000	5000	5000	5000	0
640	20240502	103800	1278400	5000	5000	5000	5000	0
641	20240502	103700	1278400	5000	5000	5000	5000	0
642	20240502	103600	1278400	5000	5000	5000	5000	0
643	20240502	103500	1278400	5000	5000	5000	5000	0
644	20240502	103400	1278400	5000	5000	5000	5000	0
645	20240502	103300	1278400	5000	5000	5000	5000	0
646	20240502	103200	1278400	5000	5000	5000	5000	0
647	20240502	103100	1278400	5000	5000	5000	5000	0
648	20240502	103000	1278400	5000	5000	5000	5000	0
649	20240502	102900	1278400	5000	5000	5000	5000	0
650	20240502	102800	1278400	5000	5000	5000	5000	0
651	20240502	102700	1278400	5000	5000	5000	5000	0
652	20240502	102600	1278400	5000	5000	5000	5000	0
653	20240502	102500	1278400	5000	5000	5000	5000	0
654	20240502	102400	1278400	5000	5000	5000	5000	0
655	20240502	102300	1278400	5000	5000	5000	5000	0
656	20240502	102200	1278400	5000	5000	5000	5000	0
657	20240502	102100	1278400	5000	5000	5000	5000	0
658	20240502	102000	1278400	5000	5000	5000	5000	0
659	20240502	101900	1278400	5000	5000	5000	5000	0
660	20240502	101800	1278400	5000	5000	5000	5000	0
661	20240502	101700	1278400	5000	5000	5000	5000	0
662	20240502	101600	1278400	5000	5000	5000	5000	0
663	20240502	101500	1278400	5000	5000	5000	5000	0
664	20240502	101400	1278400	5000	5000	5000	5000	0
665	20240502	101300	1278400	5000	5000	5000	5000	0
666	20240502	101200	1278400	5000	5000	5000	5000	0
667	20240502	101100	1278400	5000	5000	5000	5000	0
668	20240502	101000	1278400	5000	5000	5000	5000	0
669	20240502	100900	1278400	5000	5000	5000	5000	0
670	20240502	100800	1278400	5000	5000	5000	5000	0
671	20240502	100700	1278400	5000	5000	5000	5000	0
672	20240502	100600	1278400	5000	5000	5000	5000	0
673	20240502	100500	1278400	5000	5000	5000	5000	0
674	20240502	100400	1278400	5000	5000	5000	5000	0
675	20240502	100300	1278400	5000	5000	5000	5000	0
676	20240502	100200	1278400	5000	5000	5000	5000	0
677	20240502	100100	1278400	5000	5000	5000	5000	0
678	20240502	100000	1278400	5000	5000	5000	5000	0
679	20240502	095900	1278400	5000	5000	5000	5000	0
680	20240502	095800	1278400	5000	5000	5000	5000	0
681	20240502	095700	1278400	5000	5000	5000	5000	0
682	20240502	095600	1278400	5000	5000	5000	5000	0
683	20240502	095500	1278400	5000	5000	5000	5000	0
684	20240502	095400	1278400	5000	5000	5000	5000	0
685	20240502	095300	1278400	5000	5000	5000	5000	0
686	20240502	095200	1278400	5000	5000	5000	5000	0
687	20240502	095100	1278400	5000	5000	5000	5000	0
688	20240502	095000	1278400	5000	5000	5000	5000	0
689	20240502	094900	1278400	5000	5000	5000	5000	0
690	20240502	094800	1278400	5000	5000	5000	5000	0
691	20240502	094700	1278400	5000	5000	5000	5000	0
692	20240502	094600	1278400	5000	5000	5000	5000	0
693	20240502	094500	1278400	5000	5000	5000	5000	0
694	20240502	094400	1278400	5000	5000	5000	5000	0
695	20240502	094300	1278400	5000	5000	5000	5000	0
696	20240502	094200	1278400	5000	5000	5000	5000	0
697	20240502	094100	1278400	5000	5000	5000	5000	0
698	20240502	094000	1278400	5000	5000	5000	5000	0
699	20240502	093900	1278400	5000	5000	5000	5000	0
700	20240502	093800	1278400	5000	5000	5000	5000	13
701	20240502	093700	1213400	5000	5000	5000	5000	0
702	20240502	093600	1213400	5000	5000	5000	5000	0
703	20240502	093500	1213400	5000	5000	5000	5000	0
704	20240502	093400	1213400	5000	5000	5000	5000	0
705	20240502	093300	1213400	5000	5000	5000	5000	0
706	20240502	093200	1213400	5000	5000	5000	5000	0
707	20240502	093100	1213400	5000	5000	5000	5000	0
708	20240502	093000	1213400	5000	5000	5000	5000	0
709	20240502	092900	1213400	5000	5000	5000	5000	0
710	20240502	092800	1213400	5000	5000	5000	5000	0
711	20240502	092700	1213400	5000	5000	5000	5000	0
712	20240502	092600	1213400	5000	5000	5000	5000	0
713	20240502	092500	1213400	5000	5000	5000	5000	0
714	20240502	092400	1213400	5000	5000	5000	5000	0
715	20240502	092300	1213400	5000	5000	5000	5000	0
716	20240502	092200	1213400	5000	5000	5000	5000	0
717	20240502	092100	1213400	5000	5000	5000	5000	0
718	20240502	092000	1213400	5000	5000	5000	5000	0
719	20240502	091900	1213400	5000	5000	5000	5000	0
720	20240502	091800	1213400	5000	5000	5000	5000	0
721	20240502	091700	1213400	5000	5000	5000	5000	0
722	20240502	091600	1213400	5000	5000	5000	5000	0
723	20240502	091500	1213400	5000	5000	5000	5000	0
724	20240502	091400	1213400	5000	5000	5000	5000	0
725	20240502	091300	1213400	5000	5000	5000	5000	0
726	20240502	091200	1213400	5000	5000	5000	5000	0
727	20240502	091100	1213400	5000	5000	5000	5000	0
728	20240502	091000	1213400	5000	5000	5000	5000	0
729	20240502	090900	1213400	5000	5000	5000	5000	0
730	20240502	090800	1213400	5000	5000	5000	5000	0
731	20240502	090700	1213400	5000	5000	5000	5000	0
732	20240502	090600	1213400	5000	5000	5000	5000	0
733	20240502	090500	1213400	5000	5000	5000	5000	153
734	20240502	090400	448400	5000	4980	5000	4980	88
735	20240502	090300	9960	4980	4980	4980	4980	0
736	20240502	090200	9960	4980	4980	4980	4980	0
737	20240502	090100	9960	4980	4980	4980	4980	0
738	20240502	090000	9960	4980	4980	4980	4980	2