KissMeData/236340/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	204300	9577690	4995	4995	4995	4995	6
3	20240516	204200	9577690	4995	4995	4995	4995	0
4	20240516	204100	9577690	4995	4995	4995	4995	0
5	20240516	204000	9577690	4995	4995	4995	4995	0
6	20240516	203900	9577690	4995	4995	4995	4995	0
7	20240516	203800	9577690	4995	4995	4995	4995	0
8	20240516	203700	9577690	4995	4995	4995	4995	0
9	20240516	203600	9577690	4995	4995	4995	4995	0
10	20240516	203500	9577690	4995	4995	4995	4995	0
11	20240516	203400	9577690	4995	4995	4995	4995	0
12	20240516	203300	9577690	4995	4995	4995	4995	0
13	20240516	203200	9577690	4995	4995	4995	4995	0
14	20240516	203100	9577690	4995	4995	4995	4995	0
15	20240516	203000	9577690	4995	4995	4995	4995	0
16	20240516	202900	9577690	4995	4995	4995	4995	0
17	20240516	202800	9577690	4995	4995	4995	4995	0
18	20240516	202700	9577690	4995	4995	4995	4995	0
19	20240516	202600	9577690	4995	4995	4995	4995	0
20	20240516	202500	9577690	4995	4995	4995	4995	0
21	20240516	202400	9577690	4995	4995	4995	4995	0
22	20240516	202300	9577690	4995	4995	4995	4995	0
23	20240516	202200	9577690	4995	4995	4995	4995	0
24	20240516	202100	9577690	4995	4995	4995	4995	0
25	20240516	202000	9577690	4995	4995	4995	4995	0
26	20240516	201900	9577690	4995	4995	4995	4995	0
27	20240516	201800	9577690	4995	4995	4995	4995	0
28	20240516	201700	9577690	4995	4995	4995	4995	0
29	20240516	201600	9577690	4995	4995	4995	4995	0
30	20240516	201500	9577690	4995	4995	4995	4995	0
31	20240516	201400	9577690	4995	4995	4995	4995	0
32	20240516	201300	9577690	4995	4995	4995	4995	6
33	20240516	201200	9577690	4995	4995	4995	4995	0
34	20240516	201100	9577690	4995	4995	4995	4995	0
35	20240516	201000	9577690	4995	4995	4995	4995	0
36	20240516	200900	9577690	4995	4995	4995	4995	0
37	20240516	200800	9577690	4995	4995	4995	4995	0
38	20240516	200700	9577690	4995	4995	4995	4995	0
39	20240516	200600	9577690	4995	4995	4995	4995	0
40	20240516	200500	9577690	4995	4995	4995	4995	0
41	20240516	200400	9577690	4995	4995	4995	4995	0
42	20240516	200300	9577690	4995	4995	4995	4995	0
43	20240516	200200	9577690	4995	4995	4995	4995	0
44	20240516	200100	9577690	4995	4995	4995	4995	0
45	20240516	200000	9577690	4995	4995	4995	4995	0
46	20240516	195900	9577690	4995	4995	4995	4995	0
47	20240516	195800	9577690	4995	4995	4995	4995	0
48	20240516	195700	9577690	4995	4995	4995	4995	0
49	20240516	195600	9577690	4995	4995	4995	4995	0
50	20240516	195500	9577690	4995	4995	4995	4995	0
51	20240516	195400	9577690	4995	4995	4995	4995	0
52	20240516	195300	9577690	4995	4995	4995	4995	0
53	20240516	195200	9577690	4995	4995	4995	4995	0
54	20240516	195100	9577690	4995	4995	4995	4995	0
55	20240516	195000	9577690	4995	4995	4995	4995	0
56	20240516	194900	9577690	4995	4995	4995	4995	0
57	20240516	194800	9577690	4995	4995	4995	4995	0
58	20240516	194700	9577690	4995	4995	4995	4995	0
59	20240516	194600	9577690	4995	4995	4995	4995	0
60	20240516	194500	9577690	4995	4995	4995	4995	0
61	20240516	194400	9577690	4995	4995	4995	4995	0
62	20240516	194300	9577690	4995	4995	4995	4995	6
63	20240516	194200	9577690	4995	4995	4995	4995	0
64	20240516	194100	9577690	4995	4995	4995	4995	0
65	20240516	194000	9577690	4995	4995	4995	4995	0
66	20240516	193900	9577690	4995	4995	4995	4995	0
67	20240516	193800	9577690	4995	4995	4995	4995	0
68	20240516	193700	9577690	4995	4995	4995	4995	0
69	20240516	193600	9577690	4995	4995	4995	4995	0
70	20240516	193500	9577690	4995	4995	4995	4995	0
71	20240516	193400	9577690	4995	4995	4995	4995	0
72	20240516	193300	9577690	4995	4995	4995	4995	0
73	20240516	193200	9577690	4995	4995	4995	4995	0
74	20240516	193100	9577690	4995	4995	4995	4995	0
75	20240516	193000	9577690	4995	4995	4995	4995	0
76	20240516	192900	9577690	4995	4995	4995	4995	0
77	20240516	192800	9577690	4995	4995	4995	4995	0
78	20240516	192700	9577690	4995	4995	4995	4995	0
79	20240516	192600	9577690	4995	4995	4995	4995	0
80	20240516	192500	9577690	4995	4995	4995	4995	0
81	20240516	192400	9577690	4995	4995	4995	4995	0
82	20240516	192300	9577690	4995	4995	4995	4995	0
83	20240516	192200	9577690	4995	4995	4995	4995	0
84	20240516	192100	9577690	4995	4995	4995	4995	0
85	20240516	192000	9577690	4995	4995	4995	4995	0
86	20240516	191900	9577690	4995	4995	4995	4995	0
87	20240516	191800	9577690	4995	4995	4995	4995	0
88	20240516	191700	9577690	4995	4995	4995	4995	0
89	20240516	191600	9577690	4995	4995	4995	4995	0
90	20240516	191500	9577690	4995	4995	4995	4995	0
91	20240516	191400	9577690	4995	4995	4995	4995	0
92	20240516	191300	9577690	4995	4995	4995	4995	6
93	20240516	191200	9577690	4995	4995	4995	4995	0
94	20240516	191100	9577690	4995	4995	4995	4995	0
95	20240516	191000	9577690	4995	4995	4995	4995	0
96	20240516	190900	9577690	4995	4995	4995	4995	0
97	20240516	190800	9577690	4995	4995	4995	4995	0
98	20240516	190700	9577690	4995	4995	4995	4995	0
99	20240516	190600	9577690	4995	4995	4995	4995	0
100	20240516	190500	9577690	4995	4995	4995	4995	0
101	20240516	190400	9577690	4995	4995	4995	4995	0
102	20240516	190300	9577690	4995	4995	4995	4995	0
103	20240516	190200	9577690	4995	4995	4995	4995	0
104	20240516	190100	9577690	4995	4995	4995	4995	0
105	20240516	190000	9577690	4995	4995	4995	4995	0
106	20240516	185900	9577690	4995	4995	4995	4995	0
107	20240516	185800	9577690	4995	4995	4995	4995	0
108	20240516	185700	9577690	4995	4995	4995	4995	0
109	20240516	185600	9577690	4995	4995	4995	4995	0
110	20240516	185500	9577690	4995	4995	4995	4995	0
111	20240516	185400	9577690	4995	4995	4995	4995	0
112	20240516	185300	9577690	4995	4995	4995	4995	0
113	20240516	185200	9577690	4995	4995	4995	4995	0
114	20240516	185100	9577690	4995	4995	4995	4995	0
115	20240516	185000	9577690	4995	4995	4995	4995	0
116	20240516	184900	9577690	4995	4995	4995	4995	0
117	20240516	184800	9577690	4995	4995	4995	4995	0
118	20240516	184700	9577690	4995	4995	4995	4995	0
119	20240516	184600	9577690	4995	4995	4995	4995	0
120	20240516	184500	9577690	4995	4995	4995	4995	0
121	20240516	184400	9577690	4995	4995	4995	4995	0
122	20240516	184300	9577690	4995	4995	4995	4995	6
123	20240516	184200	9577690	4995	4995	4995	4995	0
124	20240516	184100	9577690	4995	4995	4995	4995	0
125	20240516	184000	9577690	4995	4995	4995	4995	0
126	20240516	183900	9577690	4995	4995	4995	4995	0
127	20240516	183800	9577690	4995	4995	4995	4995	0
128	20240516	183700	9577690	4995	4995	4995	4995	0
129	20240516	183600	9577690	4995	4995	4995	4995	0
130	20240516	183500	9577690	4995	4995	4995	4995	0
131	20240516	183400	9577690	4995	4995	4995	4995	0
132	20240516	183300	9577690	4995	4995	4995	4995	0
133	20240516	183200	9577690	4995	4995	4995	4995	0
134	20240516	183100	9577690	4995	4995	4995	4995	0
135	20240516	183000	9577690	4995	4995	4995	4995	0
136	20240516	182900	9577690	4995	4995	4995	4995	0
137	20240516	182800	9577690	4995	4995	4995	4995	0
138	20240516	182700	9577690	4995	4995	4995	4995	0
139	20240516	182600	9577690	4995	4995	4995	4995	0
140	20240516	182500	9577690	4995	4995	4995	4995	0
141	20240516	182400	9577690	4995	4995	4995	4995	0
142	20240516	182300	9577690	4995	4995	4995	4995	0
143	20240516	182200	9577690	4995	4995	4995	4995	0
144	20240516	182100	9577690	4995	4995	4995	4995	0
145	20240516	182000	9577690	4995	4995	4995	4995	0
146	20240516	181900	9577690	4995	4995	4995	4995	0
147	20240516	181800	9577690	4995	4995	4995	4995	0
148	20240516	181700	9577690	4995	4995	4995	4995	0
149	20240516	181600	9577690	4995	4995	4995	4995	0
150	20240516	181500	9577690	4995	4995	4995	4995	0
151	20240516	181400	9577690	4995	4995	4995	4995	0
152	20240516	181300	9577690	4995	4995	4995	4995	6
153	20240516	181200	9577690	4995	4995	4995	4995	0
154	20240516	181100	9577690	4995	4995	4995	4995	0
155	20240516	181000	9577690	4995	4995	4995	4995	0
156	20240516	180900	9577690	4995	4995	4995	4995	0
157	20240516	180800	9577690	4995	4995	4995	4995	0
158	20240516	180700	9577690	4995	4995	4995	4995	0
159	20240516	180600	9577690	4995	4995	4995	4995	0
160	20240516	180500	9577690	4995	4995	4995	4995	0
161	20240516	180400	9577690	4995	4995	4995	4995	0
162	20240516	180300	9577690	4995	4995	4995	4995	0
163	20240516	180200	9577690	4995	4995	4995	4995	0
164	20240516	180100	9577690	4995	4995	4995	4995	0
165	20240516	180000	9577690	4995	4995	4995	4995	0
166	20240516	175900	9577690	4995	4995	4995	4995	0
167	20240516	175800	9577690	4995	4995	4995	4995	0
168	20240516	175700	9577690	4995	4995	4995	4995	0
169	20240516	175600	9577690	4995	4995	4995	4995	0
170	20240516	175500	9577690	4995	4995	4995	4995	0
171	20240516	175400	9577690	4995	4995	4995	4995	0
172	20240516	175300	9577690	4995	4995	4995	4995	0
173	20240516	175200	9577690	4995	4995	4995	4995	0
174	20240516	175100	9577690	4995	4995	4995	4995	0
175	20240516	175000	9577690	4995	4995	4995	4995	0
176	20240516	174900	9577690	4995	4995	4995	4995	0
177	20240516	174800	9577690	4995	4995	4995	4995	0
178	20240516	174700	9577690	4995	4995	4995	4995	0
179	20240516	174600	9577690	4995	4995	4995	4995	0
180	20240516	174500	9577690	4995	4995	4995	4995	0
181	20240516	174400	9577690	4995	4995	4995	4995	0
182	20240516	174300	9577690	4995	4995	4995	4995	6
183	20240516	174200	9577690	4995	4995	4995	4995	0
184	20240516	174100	9577690	4995	4995	4995	4995	0
185	20240516	174000	9577690	4995	4995	4995	4995	0
186	20240516	173900	9577690	4995	4995	4995	4995	0
187	20240516	173800	9577690	4995	4995	4995	4995	0
188	20240516	173700	9577690	4995	4995	4995	4995	0
189	20240516	173600	9577690	4995	4995	4995	4995	0
190	20240516	173500	9577690	4995	4995	4995	4995	0
191	20240516	173400	9577690	4995	4995	4995	4995	0
192	20240516	173300	9577690	4995	4995	4995	4995	0
193	20240516	173200	9577690	4995	4995	4995	4995	0
194	20240516	173100	9577690	4995	4995	4995	4995	0
195	20240516	173000	9577690	4995	4995	4995	4995	0
196	20240516	172900	9577690	4995	4995	4995	4995	0
197	20240516	172800	9577690	4995	4995	4995	4995	0
198	20240516	172700	9577690	4995	4995	4995	4995	0
199	20240516	172600	9577690	4995	4995	4995	4995	0
200	20240516	172500	9577690	4995	4995	4995	4995	0
201	20240516	172400	9577690	4995	4995	4995	4995	0
202	20240516	172300	9577690	4995	4995	4995	4995	0
203	20240516	172200	9577690	4995	4995	4995	4995	0
204	20240516	172100	9577690	4995	4995	4995	4995	0
205	20240516	172000	9577690	4995	4995	4995	4995	0
206	20240516	171900	9577690	4995	4995	4995	4995	0
207	20240516	171800	9577690	4995	4995	4995	4995	0
208	20240516	171700	9577690	4995	4995	4995	4995	0
209	20240516	171600	9577690	4995	4995	4995	4995	0
210	20240516	171500	9577690	4995	4995	4995	4995	0
211	20240516	171400	9577690	4995	4995	4995	4995	0
212	20240516	171300	9577690	4995	4995	4995	4995	6
213	20240516	171200	9577690	4995	4995	4995	4995	0
214	20240516	171100	9577690	4995	4995	4995	4995	0
215	20240516	171000	9577690	4995	4995	4995	4995	0
216	20240516	170900	9577690	4995	4995	4995	4995	0
217	20240516	170800	9577690	4995	4995	4995	4995	0
218	20240516	170700	9577690	4995	4995	4995	4995	0
219	20240516	170600	9577690	4995	4995	4995	4995	0
220	20240516	170500	9577690	4995	4995	4995	4995	0
221	20240516	170400	9577690	4995	4995	4995	4995	0
222	20240516	170300	9577690	4995	4995	4995	4995	0
223	20240516	170200	9577690	4995	4995	4995	4995	0
224	20240516	170100	9577690	4995	4995	4995	4995	0
225	20240516	170000	9577690	4995	4995	4995	4995	0
226	20240516	165900	9577690	4995	4995	4995	4995	0
227	20240516	165800	9577690	4995	4995	4995	4995	0
228	20240516	165700	9577690	4995	4995	4995	4995	0
229	20240516	165600	9577690	4995	4995	4995	4995	0
230	20240516	165500	9577690	4995	4995	4995	4995	0
231	20240516	165400	9577690	4995	4995	4995	4995	0
232	20240516	165300	9577690	4995	4995	4995	4995	0
233	20240516	165200	9577690	4995	4995	4995	4995	0
234	20240516	165100	9577690	4995	4995	4995	4995	0
235	20240516	165000	9577690	4995	4995	4995	4995	0
236	20240516	164900	9577690	4995	4995	4995	4995	0
237	20240516	164800	9577690	4995	4995	4995	4995	0
238	20240516	164700	9577690	4995	4995	4995	4995	0
239	20240516	164600	9577690	4995	4995	4995	4995	0
240	20240516	164500	9577690	4995	4995	4995	4995	0
241	20240516	164400	9577690	4995	4995	4995	4995	0
242	20240516	164300	9577690	4995	4995	4995	4995	6
243	20240516	164200	9577690	4995	4995	4995	4995	0
244	20240516	164100	9577690	4995	4995	4995	4995	0
245	20240516	164000	9577690	4995	4995	4995	4995	0
246	20240516	163900	9577690	4995	4995	4995	4995	0
247	20240516	163800	9577690	4995	4995	4995	4995	0
248	20240516	163700	9577690	4995	4995	4995	4995	0
249	20240516	163600	9577690	4995	4995	4995	4995	0
250	20240516	163500	9577690	4995	4995	4995	4995	0
251	20240516	163400	9577690	4995	4995	4995	4995	0
252	20240516	163300	9577690	4995	4995	4995	4995	0
253	20240516	163200	9577690	4995	4995	4995	4995	0
254	20240516	163100	9577690	4995	4995	4995	4995	0
255	20240516	163000	9577690	4995	4995	4995	4995	0
256	20240516	162900	9577690	4995	4995	4995	4995	0
257	20240516	162800	9577690	4995	4995	4995	4995	0
258	20240516	162700	9577690	4995	4995	4995	4995	0
259	20240516	162600	9577690	4995	4995	4995	4995	0
260	20240516	162500	9577690	4995	4995	4995	4995	0
261	20240516	162400	9577690	4995	4995	4995	4995	0
262	20240516	162300	9577690	4995	4995	4995	4995	0
263	20240516	162200	9577690	4995	4995	4995	4995	0
264	20240516	162100	9577690	4995	4995	4995	4995	0
265	20240516	162000	9577690	4995	4995	4995	4995	0
266	20240516	161900	9577690	4995	4995	4995	4995	0
267	20240516	161800	9577690	4995	4995	4995	4995	0
268	20240516	161700	9577690	4995	4995	4995	4995	0
269	20240516	161600	9577690	4995	4995	4995	4995	0
270	20240516	161500	9577690	4995	4995	4995	4995	0
271	20240516	161400	9577690	4995	4995	4995	4995	0
272	20240516	161300	9577690	4995	4995	4995	4995	6
273	20240516	161200	9577690	4995	4995	4995	4995	0
274	20240516	161100	9577690	4995	4995	4995	4995	0
275	20240516	161000	9577690	4995	4995	4995	4995	0
276	20240516	160900	9577690	4995	4995	4995	4995	0
277	20240516	160800	9577690	4995	4995	4995	4995	0
278	20240516	160700	9577690	4995	4995	4995	4995	0
279	20240516	160600	9577690	4995	4995	4995	4995	0
280	20240516	160500	9577690	4995	4995	4995	4995	0
281	20240516	160400	9577690	4995	4995	4995	4995	0
282	20240516	160300	9577690	4995	4995	4995	4995	0
283	20240516	160200	9577690	4995	4995	4995	4995	0
284	20240516	160100	9577690	4995	4995	4995	4995	0
285	20240516	160000	9577690	4995	4995	4995	4995	0
286	20240516	155900	9577690	4995	4995	4995	4995	0
287	20240516	155800	9577690	4995	4995	4995	4995	0
288	20240516	155700	9577690	4995	4995	4995	4995	0
289	20240516	155600	9577690	4995	4995	4995	4995	0
290	20240516	155500	9577690	4995	4995	4995	4995	0
291	20240516	155400	9577690	4995	4995	4995	4995	0
292	20240516	155300	9577690	4995	4995	4995	4995	0
293	20240516	155200	9577690	4995	4995	4995	4995	0
294	20240516	155100	9577690	4995	4995	4995	4995	0
295	20240516	155000	9577690	4995	4995	4995	4995	0
296	20240516	154900	9577690	4995	4995	4995	4995	0
297	20240516	154800	9577690	4995	4995	4995	4995	0
298	20240516	154700	9577690	4995	4995	4995	4995	0
299	20240516	154600	9577690	4995	4995	4995	4995	0
300	20240516	154500	9577690	4995	4995	4995	4995	0
301	20240516	154400	9577690	4995	4995	4995	4995	0
302	20240516	154300	9577690	4995	4995	4995	4995	6
303	20240516	154200	9577690	4995	4995	4995	4995	0
304	20240516	154100	9577690	4995	4995	4995	4995	0
305	20240516	154000	9577690	4995	4995	4995	4995	0
306	20240516	153900	9577690	4995	4995	4995	4995	0
307	20240516	153800	9577690	4995	4995	4995	4995	0
308	20240516	153700	9577690	4995	4995	4995	4995	0
309	20240516	153600	9577690	4995	4995	4995	4995	0
310	20240516	153500	9577690	4995	4995	4995	4995	0
311	20240516	153400	9577690	4995	4995	4995	4995	0
312	20240516	153300	9577690	4995	4995	4995	4995	0
313	20240516	153200	9577690	4995	4995	4995	4995	0
314	20240516	153100	9577690	4995	4995	4995	4995	0
315	20240516	153000	9577690	4995	4995	4995	4995	6
316	20240516	152900	9547720	4995	4995	4995	4995	0
317	20240516	152800	9547720	4995	4995	4995	4995	0
318	20240516	152700	9547720	4995	4995	4995	4995	0
319	20240516	152600	9547720	4995	4995	4995	4995	0
320	20240516	152500	9547720	4995	4995	4995	4995	0
321	20240516	152400	9547720	4995	4995	4995	4995	0
322	20240516	152300	9547720	4995	4995	4995	4995	0
323	20240516	152200	9547720	4995	4995	4995	4995	0
324	20240516	152100	9547720	4995	4995	4995	4995	0
325	20240516	152000	9547720	4995	4995	4995	4995	0
326	20240516	151900	9547720	4995	4995	4995	4995	0
327	20240516	151800	9547720	4995	4995	4995	4995	0
328	20240516	151700	9547720	4995	4995	4995	4995	0
329	20240516	151600	9547720	4995	4995	4995	4995	0
330	20240516	151500	9547720	4995	4995	4995	4995	0
331	20240516	151400	9547720	4995	4995	4995	4995	0
332	20240516	151300	9547720	4995	4995	4995	4995	0
333	20240516	151200	9547720	4995	4995	4995	4995	0
334	20240516	151100	9547720	4995	4995	4995	4995	0
335	20240516	151000	9547720	4995	4995	4995	4995	0
336	20240516	150900	9547720	4995	4995	4995	4995	0
337	20240516	150800	9547720	4995	4995	4995	4995	0
338	20240516	150700	9547720	4995	4995	4995	4995	0
339	20240516	150600	9547720	4995	4995	4995	4995	0
340	20240516	150500	9547720	4995	4995	4995	4995	0
341	20240516	150400	9547720	4995	4995	4995	4995	0
342	20240516	150300	9547720	4995	4995	4995	4995	0
343	20240516	150200	9547720	4995	4995	4995	4995	0
344	20240516	150100	9547720	4995	4995	4995	4995	0
345	20240516	150000	9547720	4995	4995	4995	4995	0
346	20240516	145900	9547720	4995	4995	4995	4995	0
347	20240516	145800	9547720	4995	4995	4995	4995	0
348	20240516	145700	9547720	4995	4995	4995	4995	0
349	20240516	145600	9547720	4995	4995	4995	4995	0
350	20240516	145500	9547720	4995	4995	4995	4995	0
351	20240516	145400	9547720	4995	4995	4995	4995	0
352	20240516	145300	9547720	4995	4995	4995	4995	0
353	20240516	145200	9547720	4995	4995	4995	4995	0
354	20240516	145100	9547720	4995	4995	4995	4995	0
355	20240516	145000	9547720	4995	4995	4995	4995	0
356	20240516	144900	9547720	4995	4995	4995	4995	0
357	20240516	144800	9547720	4995	4995	4995	4995	0
358	20240516	144700	9547720	4995	4995	4995	4995	0
359	20240516	144600	9547720	4995	4995	4995	4995	0
360	20240516	144500	9547720	4995	4995	4995	4995	0
361	20240516	144400	9547720	4995	4995	4995	4995	0
362	20240516	144300	9547720	4995	4995	4995	4995	0
363	20240516	144200	9547720	4995	4995	4995	4995	0
364	20240516	144100	9547720	4995	4995	4995	4995	0
365	20240516	144000	9547720	4995	4995	4995	4995	0
366	20240516	143900	9547720	4995	4995	4995	4995	0
367	20240516	143800	9547720	4995	4995	4995	4995	0
368	20240516	143700	9547720	4995	4995	4995	4995	0
369	20240516	143600	9547720	4995	4995	4995	4995	0
370	20240516	143500	9547720	4995	4995	4995	4995	0
371	20240516	143400	9547720	4995	4995	4995	4995	0
372	20240516	143300	9547720	4995	4995	4995	4995	0
373	20240516	143200	9547720	4995	4995	4995	4995	0
374	20240516	143100	9547720	4995	4995	4995	4995	5
375	20240516	143000	9522745	4995	4995	4995	4995	0
376	20240516	142900	9522745	4995	4995	4995	4995	0
377	20240516	142800	9522745	4995	4995	4995	4995	0
378	20240516	142700	9522745	4995	4995	4995	4995	0
379	20240516	142600	9522745	4995	4995	4995	4995	1
380	20240516	142500	9517750	4800	4800	4800	4800	0
381	20240516	142400	9517750	4800	4800	4800	4800	0
382	20240516	142300	9517750	4800	4800	4800	4800	0
383	20240516	142200	9517750	4800	4800	4800	4800	0
384	20240516	142100	9517750	4800	4800	4800	4800	0
385	20240516	142000	9517750	4800	4800	4800	4800	0
386	20240516	141900	9517750	4800	4800	4800	4800	0
387	20240516	141800	9517750	4800	4800	4800	4800	0
388	20240516	141700	9517750	4800	4800	4800	4800	0
389	20240516	141600	9517750	4800	4800	4800	4800	0
390	20240516	141500	9517750	4800	4800	4800	4800	0
391	20240516	141400	9517750	4800	4800	4800	4800	0
392	20240516	141300	9517750	4800	4800	4800	4800	0
393	20240516	141200	9517750	4800	4800	4800	4800	0
394	20240516	141100	9517750	4800	4800	4800	4800	0
395	20240516	141000	9517750	4800	4800	4800	4800	0
396	20240516	140900	9517750	4800	4800	4800	4800	0
397	20240516	140800	9517750	4800	4800	4800	4800	0
398	20240516	140700	9517750	4800	4800	4800	4800	0
399	20240516	140600	9517750	4800	4800	4800	4800	0
400	20240516	140500	9517750	4800	4800	4800	4800	0
401	20240516	140400	9517750	4800	4800	4800	4800	0
402	20240516	140300	9517750	4800	4800	4800	4800	0
403	20240516	140200	9517750	4800	4800	4800	4800	0
404	20240516	140100	9517750	4800	4800	4800	4800	0
405	20240516	140000	9517750	4800	4800	4800	4800	0
406	20240516	135900	9517750	4800	4800	4800	4800	0
407	20240516	135800	9517750	4800	4800	4800	4800	0
408	20240516	135700	9517750	4800	4800	4800	4800	0
409	20240516	135600	9517750	4800	4800	4800	4800	0
410	20240516	135500	9517750	4800	4800	4800	4800	0
411	20240516	135400	9517750	4800	4800	4800	4800	0
412	20240516	135300	9517750	4800	4800	4800	4800	0
413	20240516	135200	9517750	4800	4800	4800	4800	130
414	20240516	135100	8893750	4800	4800	4800	4800	0
415	20240516	135000	8893750	4800	4800	4800	4800	0
416	20240516	134900	8893750	4800	4800	4800	4800	0
417	20240516	134800	8893750	4800	4800	4800	4800	90
418	20240516	134700	8461750	4900	4800	4900	4800	265
419	20240516	134600	7183250	4900	4900	4900	4900	0
420	20240516	134500	7183250	4900	4900	4900	4900	0
421	20240516	134400	7183250	4900	4900	4900	4900	0
422	20240516	134300	7183250	4900	4900	4900	4900	0
423	20240516	134200	7183250	4900	4900	4900	4900	0
424	20240516	134100	7183250	4900	4900	4900	4900	0
425	20240516	134000	7183250	4900	4900	4900	4900	0
426	20240516	133900	7183250	4900	4900	4900	4900	0
427	20240516	133800	7183250	4900	4900	4900	4900	0
428	20240516	133700	7183250	4900	4900	4900	4900	0
429	20240516	133600	7183250	4900	4900	4900	4900	0
430	20240516	133500	7183250	4900	4900	4900	4900	0
431	20240516	133400	7183250	4900	4900	4900	4900	0
432	20240516	133300	7183250	4900	4900	4900	4900	0
433	20240516	133200	7183250	4900	4900	4900	4900	0
434	20240516	133100	7183250	4900	4900	4900	4900	0
435	20240516	133000	7183250	4900	4900	4900	4900	0
436	20240516	132900	7183250	4900	4900	4900	4900	0
437	20240516	132800	7183250	4900	4900	4900	4900	0
438	20240516	132700	7183250	4900	4900	4900	4900	0
439	20240516	132600	7183250	4900	4900	4900	4900	0
440	20240516	132500	7183250	4900	4900	4900	4900	0
441	20240516	132400	7183250	4900	4900	4900	4900	0
442	20240516	132300	7183250	4900	4900	4900	4900	10
443	20240516	132200	7134250	4900	4900	4900	4900	0
444	20240516	132100	7134250	4900	4900	4900	4900	0
445	20240516	132000	7134250	4900	4900	4900	4900	0
446	20240516	131900	7134250	4900	4900	4900	4900	0
447	20240516	131800	7134250	4900	4900	4900	4900	0
448	20240516	131700	7134250	4900	4900	4900	4900	0
449	20240516	131600	7134250	4900	4900	4900	4900	0
450	20240516	131500	7134250	4900	4900	4900	4900	0
451	20240516	131400	7134250	4900	4900	4900	4900	0
452	20240516	131300	7134250	4900	4900	4900	4900	0
453	20240516	131200	7134250	4900	4900	4900	4900	0
454	20240516	131100	7134250	4900	4900	4900	4900	0
455	20240516	131000	7134250	4900	4900	4900	4900	0
456	20240516	130900	7134250	4900	4900	4900	4900	0
457	20240516	130800	7134250	4900	4900	4900	4900	0
458	20240516	130700	7134250	4900	4900	4900	4900	0
459	20240516	130600	7134250	4900	4900	4900	4900	0
460	20240516	130500	7134250	4900	4900	4900	4900	0
461	20240516	130400	7134250	4900	4900	4900	4900	0
462	20240516	130300	7134250	4900	4900	4900	4900	0
463	20240516	130200	7134250	4900	4900	4900	4900	0
464	20240516	130100	7134250	4900	4900	4900	4900	0
465	20240516	130000	7134250	4900	4900	4900	4900	0
466	20240516	125900	7134250	4900	4900	4900	4900	0
467	20240516	125800	7134250	4900	4900	4900	4900	0
468	20240516	125700	7134250	4900	4900	4900	4900	0
469	20240516	125600	7134250	4900	4900	4900	4900	0
470	20240516	125500	7134250	4900	4910	4910	4900	125
471	20240516	125400	6521600	4910	4910	4910	4910	0
472	20240516	125300	6521600	4910	4910	4910	4910	0
473	20240516	125200	6521600	4910	4910	4910	4910	0
474	20240516	125100	6521600	4910	4910	4910	4910	0
475	20240516	125000	6521600	4910	4910	4910	4910	0
476	20240516	124900	6521600	4910	4910	4910	4910	0
477	20240516	124800	6521600	4910	4910	4910	4910	0
478	20240516	124700	6521600	4910	4910	4910	4910	0
479	20240516	124600	6521600	4910	4910	4910	4910	0
480	20240516	124500	6521600	4910	4910	4910	4910	0
481	20240516	124400	6521600	4910	4910	4910	4910	0
482	20240516	124300	6521600	4910	4910	4910	4910	0
483	20240516	124200	6521600	4910	4910	4910	4910	0
484	20240516	124100	6521600	4910	4910	4910	4910	0
485	20240516	124000	6521600	4910	4910	4910	4910	0
486	20240516	123900	6521600	4910	4910	4910	4910	0
487	20240516	123800	6521600	4910	4910	4910	4910	0
488	20240516	123700	6521600	4910	4910	4910	4910	0
489	20240516	123600	6521600	4910	4910	4910	4910	0
490	20240516	123500	6521600	4910	4910	4910	4910	0
491	20240516	123400	6521600	4910	4910	4910	4910	0
492	20240516	123300	6521600	4910	4910	4910	4910	0
493	20240516	123200	6521600	4910	4910	4910	4910	0
494	20240516	123100	6521600	4910	4910	4910	4910	0
495	20240516	123000	6521600	4910	4910	4910	4910	0
496	20240516	122900	6521600	4910	4910	4910	4910	0
497	20240516	122800	6521600	4910	4910	4910	4910	0
498	20240516	122700	6521600	4910	4910	4910	4910	0
499	20240516	122600	6521600	4910	4910	4910	4910	0
500	20240516	122500	6521600	4910	4910	4910	4910	0
501	20240516	122400	6521600	4910	4910	4910	4910	0
502	20240516	122300	6521600	4910	4910	4910	4910	0
503	20240516	122200	6521600	4910	4910	4910	4910	0
504	20240516	122100	6521600	4910	4910	4910	4910	0
505	20240516	122000	6521600	4910	4910	4910	4910	0
506	20240516	121900	6521600	4910	4910	4910	4910	0
507	20240516	121800	6521600	4910	4910	4910	4910	0
508	20240516	121700	6521600	4910	4910	4910	4910	0
509	20240516	121600	6521600	4910	4910	4910	4910	0
510	20240516	121500	6521600	4910	4910	4910	4910	0
511	20240516	121400	6521600	4910	4910	4910	4910	0
512	20240516	121300	6521600	4910	4910	4910	4910	0
513	20240516	121200	6521600	4910	4910	4910	4910	0
514	20240516	121100	6521600	4910	4910	4910	4910	0
515	20240516	121000	6521600	4910	4910	4910	4910	0
516	20240516	120900	6521600	4910	4910	4910	4910	0
517	20240516	120800	6521600	4910	4910	4910	4910	0
518	20240516	120700	6521600	4910	4910	4910	4910	0
519	20240516	120600	6521600	4910	4910	4910	4910	0
520	20240516	120500	6521600	4910	4910	4910	4910	0
521	20240516	120400	6521600	4910	4910	4910	4910	0
522	20240516	120300	6521600	4910	4910	4910	4910	0
523	20240516	120200	6521600	4910	4910	4910	4910	0
524	20240516	120100	6521600	4910	4910	4910	4910	0
525	20240516	120000	6521600	4910	4910	4910	4910	0
526	20240516	115900	6521600	4910	4910	4910	4910	0
527	20240516	115800	6521600	4910	4910	4910	4910	0
528	20240516	115700	6521600	4910	4910	4910	4910	0
529	20240516	115600	6521600	4910	4910	4910	4910	0
530	20240516	115500	6521600	4910	4910	4910	4910	0
531	20240516	115400	6521600	4910	4910	4910	4910	0
532	20240516	115300	6521600	4910	4910	4910	4910	0
533	20240516	115200	6521600	4910	4910	4910	4910	0
534	20240516	115100	6521600	4910	4910	4910	4910	0
535	20240516	115000	6521600	4910	4910	4910	4910	0
536	20240516	114900	6521600	4910	4910	4910	4910	0
537	20240516	114800	6521600	4910	4910	4910	4910	0
538	20240516	114700	6521600	4910	4910	4910	4910	0
539	20240516	114600	6521600	4910	4910	4910	4910	0
540	20240516	114500	6521600	4910	4910	4910	4910	0
541	20240516	114400	6521600	4910	4910	4910	4910	0
542	20240516	114300	6521600	4910	4910	4910	4910	0
543	20240516	114200	6521600	4910	4910	4910	4910	0
544	20240516	114100	6521600	4910	4910	4910	4910	0
545	20240516	114000	6521600	4910	4910	4910	4910	0
546	20240516	113900	6521600	4910	4910	4910	4910	0
547	20240516	113800	6521600	4910	4910	4910	4910	0
548	20240516	113700	6521600	4910	4910	4910	4910	0
549	20240516	113600	6521600	4910	4910	4910	4910	0
550	20240516	113500	6521600	4910	4910	4910	4910	0
551	20240516	113400	6521600	4910	4910	4910	4910	0
552	20240516	113300	6521600	4910	4910	4910	4910	0
553	20240516	113200	6521600	4910	4910	4910	4910	0
554	20240516	113100	6521600	4910	4910	4910	4910	0
555	20240516	113000	6521600	4910	4910	4910	4910	0
556	20240516	112900	6521600	4910	4910	4910	4910	0
557	20240516	112800	6521600	4910	4910	4910	4910	0
558	20240516	112700	6521600	4910	4910	4910	4910	0
559	20240516	112600	6521600	4910	4910	4910	4910	0
560	20240516	112500	6521600	4910	4950	4950	4910	300
561	20240516	112400	5040600	5000	5000	5000	5000	0
562	20240516	112300	5040600	5000	5000	5000	5000	0
563	20240516	112200	5040600	5000	5000	5000	5000	0
564	20240516	112100	5040600	5000	5000	5000	5000	0
565	20240516	112000	5040600	5000	5000	5000	5000	0
566	20240516	111900	5040600	5000	5000	5000	5000	0
567	20240516	111800	5040600	5000	5000	5000	5000	0
568	20240516	111700	5040600	5000	5000	5000	5000	0
569	20240516	111600	5040600	5000	5000	5000	5000	0
570	20240516	111500	5040600	5000	5000	5000	5000	0
571	20240516	111400	5040600	5000	5000	5000	5000	0
572	20240516	111300	5040600	5000	5000	5000	5000	0
573	20240516	111200	5040600	5000	5000	5000	5000	0
574	20240516	111100	5040600	5000	5000	5000	5000	0
575	20240516	111000	5040600	5000	5000	5000	5000	0
576	20240516	110900	5040600	5000	5000	5000	5000	0
577	20240516	110800	5040600	5000	5000	5000	5000	0
578	20240516	110700	5040600	5000	5000	5000	5000	0
579	20240516	110600	5040600	5000	5000	5000	5000	0
580	20240516	110500	5040600	5000	5000	5000	5000	0
581	20240516	110400	5040600	5000	5000	5000	5000	0
582	20240516	110300	5040600	5000	5000	5000	5000	0
583	20240516	110200	5040600	5000	5000	5000	5000	0
584	20240516	110100	5040600	5000	5000	5000	5000	0
585	20240516	110000	5040600	5000	5000	5000	5000	0
586	20240516	105900	5040600	5000	5000	5000	5000	0
587	20240516	105800	5040600	5000	5000	5000	5000	0
588	20240516	105700	5040600	5000	5000	5000	5000	0
589	20240516	105600	5040600	5000	5000	5000	5000	0
590	20240516	105500	5040600	5000	5000	5000	5000	0
591	20240516	105400	5040600	5000	5000	5000	5000	0
592	20240516	105300	5040600	5000	5000	5000	5000	0
593	20240516	105200	5040600	5000	5000	5000	5000	0
594	20240516	105100	5040600	5000	5000	5000	5000	0
595	20240516	105000	5040600	5000	5000	5000	5000	0
596	20240516	104900	5040600	5000	5000	5000	5000	0
597	20240516	104800	5040600	5000	5000	5000	5000	0
598	20240516	104700	5040600	5000	5000	5000	5000	0
599	20240516	104600	5040600	5000	5000	5000	5000	0
600	20240516	104500	5040600	5000	5000	5000	5000	0
601	20240516	104400	5040600	5000	5000	5000	5000	0
602	20240516	104300	5040600	5000	5000	5000	5000	0
603	20240516	104200	5040600	5000	5000	5000	5000	0
604	20240516	104100	5040600	5000	5000	5000	5000	0
605	20240516	104000	5040600	5000	5000	5000	5000	0
606	20240516	103900	5040600	5000	5000	5000	5000	0
607	20240516	103800	5040600	5000	5000	5000	5000	0
608	20240516	103700	5040600	5000	5000	5000	5000	0
609	20240516	103600	5040600	5000	5000	5000	5000	0
610	20240516	103500	5040600	5000	5000	5000	5000	0
611	20240516	103400	5040600	5000	5000	5000	5000	0
612	20240516	103300	5040600	5000	5000	5000	5000	0
613	20240516	103200	5040600	5000	5000	5000	5000	0
614	20240516	103100	5040600	5000	5000	5000	5000	0
615	20240516	103000	5040600	5000	5000	5000	5000	0
616	20240516	102900	5040600	5000	5000	5000	5000	0
617	20240516	102800	5040600	5000	5000	5000	5000	0
618	20240516	102700	5040600	5000	5000	5000	5000	0
619	20240516	102600	5040600	5000	5000	5000	5000	0
620	20240516	102500	5040600	5000	5000	5000	5000	0
621	20240516	102400	5040600	5000	5000	5000	5000	0
622	20240516	102300	5040600	5000	5000	5000	5000	0
623	20240516	102200	5040600	5000	5000	5000	5000	0
624	20240516	102100	5040600	5000	5000	5000	5000	0
625	20240516	102000	5040600	5000	5000	5000	5000	0
626	20240516	101900	5040600	5000	5000	5000	5000	0
627	20240516	101800	5040600	5000	5000	5000	5000	0
628	20240516	101700	5040600	5000	5000	5000	5000	0
629	20240516	101600	5040600	5000	5000	5000	5000	0
630	20240516	101500	5040600	5000	5000	5000	5000	0
631	20240516	101400	5040600	5000	5000	5000	5000	0
632	20240516	101300	5040600	5000	5000	5000	5000	0
633	20240516	101200	5040600	5000	5000	5000	5000	0
634	20240516	101100	5040600	5000	5000	5000	5000	0
635	20240516	101000	5040600	5000	5000	5000	5000	0
636	20240516	100900	5040600	5000	5000	5000	5000	0
637	20240516	100800	5040600	5000	5000	5000	5000	0
638	20240516	100700	5040600	5000	5000	5000	5000	0
639	20240516	100600	5040600	5000	5000	5000	5000	0
640	20240516	100500	5040600	5000	5000	5000	5000	0
641	20240516	100400	5040600	5000	5000	5000	5000	0
642	20240516	100300	5040600	5000	5000	5000	5000	0
643	20240516	100200	5040600	5000	5000	5000	5000	0
644	20240516	100100	5040600	5000	5000	5000	5000	0
645	20240516	100000	5040600	5000	5000	5000	5000	0
646	20240516	095900	5040600	5000	5000	5000	5000	0
647	20240516	095800	5040600	5000	5000	5000	5000	0
648	20240516	095700	5040600	5000	5000	5000	5000	0
649	20240516	095600	5040600	5000	5000	5000	5000	0
650	20240516	095500	5040600	5000	5000	5000	5000	0
651	20240516	095400	5040600	5000	5000	5000	5000	0
652	20240516	095300	5040600	5000	5000	5000	5000	0
653	20240516	095200	5040600	5000	5000	5000	5000	0
654	20240516	095100	5040600	5000	5000	5000	5000	0
655	20240516	095000	5040600	5000	5000	5000	5000	0
656	20240516	094900	5040600	5000	5000	5000	5000	0
657	20240516	094800	5040600	5000	5000	5000	5000	0
658	20240516	094700	5040600	5000	5000	5000	5000	0
659	20240516	094600	5040600	5000	5000	5000	5000	0
660	20240516	094500	5040600	5000	5000	5000	5000	0
661	20240516	094400	5040600	5000	5000	5000	5000	0
662	20240516	094300	5040600	5000	5000	5000	5000	0
663	20240516	094200	5040600	5000	5000	5000	5000	0
664	20240516	094100	5040600	5000	5000	5000	5000	0
665	20240516	094000	5040600	5000	5000	5000	5000	0
666	20240516	093900	5040600	5000	5000	5000	5000	0
667	20240516	093800	5040600	5000	5000	5000	5000	0
668	20240516	093700	5040600	5000	5000	5000	5000	0
669	20240516	093600	5040600	5000	5000	5000	5000	0
670	20240516	093500	5040600	5000	5000	5000	5000	0
671	20240516	093400	5040600	5000	5000	5000	5000	0
672	20240516	093300	5040600	5000	5000	5000	5000	0
673	20240516	093200	5040600	5000	5000	5000	5000	13
674	20240516	093100	4975600	5000	5000	5000	5000	0
675	20240516	093000	4975600	5000	5000	5000	5000	0
676	20240516	092900	4975600	5000	5000	5000	5000	0
677	20240516	092800	4975600	5000	5000	5000	5000	0
678	20240516	092700	4975600	5000	5000	5000	5000	282
679	20240516	092600	3565600	5000	5000	5000	5000	0
680	20240516	092500	3565600	5000	5000	5000	5000	0
681	20240516	092400	3565600	5000	5000	5000	5000	0
682	20240516	092300	3565600	5000	5000	5000	5000	0
683	20240516	092200	3565600	5000	5000	5000	5000	0
684	20240516	092100	3565600	5000	5000	5000	5000	0
685	20240516	092000	3565600	5000	5000	5000	5000	0
686	20240516	091900	3565600	5000	5000	5000	5000	0
687	20240516	091800	3565600	5000	5000	5000	5000	0
688	20240516	091700	3565600	5000	5000	5000	5000	0
689	20240516	091600	3565600	5000	5000	5000	5000	300
690	20240516	091500	2065600	5000	5000	5000	5000	0
691	20240516	091400	2065600	5000	5000	5000	5000	0
692	20240516	091300	2065600	5000	5000	5000	5000	0
693	20240516	091200	2065600	5000	5000	5000	5000	0
694	20240516	091100	2065600	5000	5000	5000	5000	10
695	20240516	091000	2015600	5000	5000	5000	5000	0
696	20240516	090900	2015600	5000	5000	5000	5000	0
697	20240516	090800	2015600	5000	5000	5000	5000	100
698	20240516	090700	1515600	5000	5000	5000	5000	200
699	20240516	090600	515600	5000	5000	5000	5000	0
700	20240516	090500	515600	5000	5000	5000	5000	0
701	20240516	090400	515600	5000	5000	5000	5000	0
702	20240516	090300	515600	5000	5000	5000	5000	100
703	20240516	090200	15600	5200	5200	5200	5200	0
704	20240516	090100	15600	5200	5200	5200	5200	0
705	20240516	090000	15600	5200	5200	5200	5200	3