KissMeData/076340/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194700	15192370	4980	4980	4980	4980	284
3	20240521	194600	15192370	4980	4980	4980	4980	0
4	20240521	194500	15192370	4980	4980	4980	4980	0
5	20240521	194400	15192370	4980	4980	4980	4980	0
6	20240521	194300	15192370	4980	4980	4980	4980	0
7	20240521	194200	15192370	4980	4980	4980	4980	0
8	20240521	194100	15192370	4980	4980	4980	4980	0
9	20240521	194000	15192370	4980	4980	4980	4980	0
10	20240521	193900	15192370	4980	4980	4980	4980	0
11	20240521	193800	15192370	4980	4980	4980	4980	0
12	20240521	193700	15192370	4980	4980	4980	4980	0
13	20240521	193600	15192370	4980	4980	4980	4980	0
14	20240521	193500	15192370	4980	4980	4980	4980	0
15	20240521	193400	15192370	4980	4980	4980	4980	0
16	20240521	193300	15192370	4980	4980	4980	4980	0
17	20240521	193200	15192370	4980	4980	4980	4980	0
18	20240521	193100	15192370	4980	4980	4980	4980	0
19	20240521	193000	15192370	4980	4980	4980	4980	0
20	20240521	192900	15192370	4980	4980	4980	4980	0
21	20240521	192800	15192370	4980	4980	4980	4980	0
22	20240521	192700	15192370	4980	4980	4980	4980	0
23	20240521	192600	15192370	4980	4980	4980	4980	0
24	20240521	192500	15192370	4980	4980	4980	4980	0
25	20240521	192400	15192370	4980	4980	4980	4980	0
26	20240521	192300	15192370	4980	4980	4980	4980	0
27	20240521	192200	15192370	4980	4980	4980	4980	0
28	20240521	192100	15192370	4980	4980	4980	4980	0
29	20240521	192000	15192370	4980	4980	4980	4980	0
30	20240521	191900	15192370	4980	4980	4980	4980	0
31	20240521	191800	15192370	4980	4980	4980	4980	0
32	20240521	191700	15192370	4980	4980	4980	4980	284
33	20240521	191600	15192370	4980	4980	4980	4980	0
34	20240521	191500	15192370	4980	4980	4980	4980	0
35	20240521	191400	15192370	4980	4980	4980	4980	0
36	20240521	191300	15192370	4980	4980	4980	4980	0
37	20240521	191200	15192370	4980	4980	4980	4980	0
38	20240521	191100	15192370	4980	4980	4980	4980	0
39	20240521	191000	15192370	4980	4980	4980	4980	0
40	20240521	190900	15192370	4980	4980	4980	4980	0
41	20240521	190800	15192370	4980	4980	4980	4980	0
42	20240521	190700	15192370	4980	4980	4980	4980	0
43	20240521	190600	15192370	4980	4980	4980	4980	0
44	20240521	190500	15192370	4980	4980	4980	4980	0
45	20240521	190400	15192370	4980	4980	4980	4980	0
46	20240521	190300	15192370	4980	4980	4980	4980	0
47	20240521	190200	15192370	4980	4980	4980	4980	0
48	20240521	190100	15192370	4980	4980	4980	4980	0
49	20240521	190000	15192370	4980	4980	4980	4980	0
50	20240521	185900	15192370	4980	4980	4980	4980	0
51	20240521	185800	15192370	4980	4980	4980	4980	0
52	20240521	185700	15192370	4980	4980	4980	4980	0
53	20240521	185600	15192370	4980	4980	4980	4980	0
54	20240521	185500	15192370	4980	4980	4980	4980	0
55	20240521	185400	15192370	4980	4980	4980	4980	0
56	20240521	185300	15192370	4980	4980	4980	4980	0
57	20240521	185200	15192370	4980	4980	4980	4980	0
58	20240521	185100	15192370	4980	4980	4980	4980	0
59	20240521	185000	15192370	4980	4980	4980	4980	0
60	20240521	184900	15192370	4980	4980	4980	4980	0
61	20240521	184800	15192370	4980	4980	4980	4980	0
62	20240521	184700	15192370	4980	4980	4980	4980	284
63	20240521	184600	15192370	4980	4980	4980	4980	0
64	20240521	184500	15192370	4980	4980	4980	4980	0
65	20240521	184400	15192370	4980	4980	4980	4980	0
66	20240521	184300	15192370	4980	4980	4980	4980	0
67	20240521	184200	15192370	4980	4980	4980	4980	0
68	20240521	184100	15192370	4980	4980	4980	4980	0
69	20240521	184000	15192370	4980	4980	4980	4980	0
70	20240521	183900	15192370	4980	4980	4980	4980	0
71	20240521	183800	15192370	4980	4980	4980	4980	0
72	20240521	183700	15192370	4980	4980	4980	4980	0
73	20240521	183600	15192370	4980	4980	4980	4980	0
74	20240521	183500	15192370	4980	4980	4980	4980	0
75	20240521	183400	15192370	4980	4980	4980	4980	0
76	20240521	183300	15192370	4980	4980	4980	4980	0
77	20240521	183200	15192370	4980	4980	4980	4980	0
78	20240521	183100	15192370	4980	4980	4980	4980	0
79	20240521	183000	15192370	4980	4980	4980	4980	0
80	20240521	182900	15192370	4980	4980	4980	4980	0
81	20240521	182800	15192370	4980	4980	4980	4980	0
82	20240521	182700	15192370	4980	4980	4980	4980	0
83	20240521	182600	15192370	4980	4980	4980	4980	0
84	20240521	182500	15192370	4980	4980	4980	4980	0
85	20240521	182400	15192370	4980	4980	4980	4980	0
86	20240521	182300	15192370	4980	4980	4980	4980	0
87	20240521	182200	15192370	4980	4980	4980	4980	0
88	20240521	182100	15192370	4980	4980	4980	4980	0
89	20240521	182000	15192370	4980	4980	4980	4980	0
90	20240521	181900	15192370	4980	4980	4980	4980	0
91	20240521	181800	15192370	4980	4980	4980	4980	0
92	20240521	181700	15192370	4980	4980	4980	4980	284
93	20240521	181600	15192370	4980	4980	4980	4980	0
94	20240521	181500	15192370	4980	4980	4980	4980	0
95	20240521	181400	15192370	4980	4980	4980	4980	0
96	20240521	181300	15192370	4980	4980	4980	4980	0
97	20240521	181200	15192370	4980	4980	4980	4980	0
98	20240521	181100	15192370	4980	4980	4980	4980	0
99	20240521	181000	15192370	4980	4980	4980	4980	0
100	20240521	180900	15192370	4980	4980	4980	4980	0
101	20240521	180800	15192370	4980	4980	4980	4980	0
102	20240521	180700	15192370	4980	4980	4980	4980	0
103	20240521	180600	15192370	4980	4980	4980	4980	0
104	20240521	180500	15192370	4980	4980	4980	4980	0
105	20240521	180400	15192370	4980	4980	4980	4980	0
106	20240521	180300	15192370	4980	4980	4980	4980	0
107	20240521	180200	15192370	4980	4980	4980	4980	0
108	20240521	180100	15192370	4980	4980	4980	4980	0
109	20240521	180000	15192370	4980	4980	4980	4980	0
110	20240521	175900	15192370	4980	4980	4980	4980	0
111	20240521	175800	15192370	4980	4980	4980	4980	0
112	20240521	175700	15192370	4980	4980	4980	4980	0
113	20240521	175600	15192370	4980	4980	4980	4980	0
114	20240521	175500	15192370	4980	4980	4980	4980	0
115	20240521	175400	15192370	4980	4980	4980	4980	0
116	20240521	175300	15192370	4980	4980	4980	4980	0
117	20240521	175200	15192370	4980	4980	4980	4980	0
118	20240521	175100	15192370	4980	4980	4980	4980	0
119	20240521	175000	15192370	4980	4980	4980	4980	0
120	20240521	174900	15192370	4980	4980	4980	4980	0
121	20240521	174800	15192370	4980	4980	4980	4980	0
122	20240521	174700	15192370	4980	4980	4980	4980	284
123	20240521	174600	15192370	4980	4980	4980	4980	0
124	20240521	174500	15192370	4980	4980	4980	4980	0
125	20240521	174400	15192370	4980	4980	4980	4980	0
126	20240521	174300	15192370	4980	4980	4980	4980	0
127	20240521	174200	15192370	4980	4980	4980	4980	0
128	20240521	174100	15192370	4980	4980	4980	4980	0
129	20240521	174000	15192370	4980	4980	4980	4980	0
130	20240521	173900	15192370	4980	4980	4980	4980	0
131	20240521	173800	15192370	4980	4980	4980	4980	0
132	20240521	173700	15192370	4980	4980	4980	4980	0
133	20240521	173600	15192370	4980	4980	4980	4980	0
134	20240521	173500	15192370	4980	4980	4980	4980	0
135	20240521	173400	15192370	4980	4980	4980	4980	0
136	20240521	173300	15192370	4980	4980	4980	4980	0
137	20240521	173200	15192370	4980	4980	4980	4980	0
138	20240521	173100	15192370	4980	4980	4980	4980	0
139	20240521	173000	15192370	4980	4980	4980	4980	0
140	20240521	172900	15192370	4980	4980	4980	4980	0
141	20240521	172800	15192370	4980	4980	4980	4980	0
142	20240521	172700	15192370	4980	4980	4980	4980	0
143	20240521	172600	15192370	4980	4980	4980	4980	0
144	20240521	172500	15192370	4980	4980	4980	4980	0
145	20240521	172400	15192370	4980	4980	4980	4980	0
146	20240521	172300	15192370	4980	4980	4980	4980	0
147	20240521	172200	15192370	4980	4980	4980	4980	0
148	20240521	172100	15192370	4980	4980	4980	4980	0
149	20240521	172000	15192370	4980	4980	4980	4980	0
150	20240521	171900	15192370	4980	4980	4980	4980	0
151	20240521	171800	15192370	4980	4980	4980	4980	0
152	20240521	171700	15192370	4980	4980	4980	4980	284
153	20240521	171600	15192370	4980	4980	4980	4980	0
154	20240521	171500	15192370	4980	4980	4980	4980	0
155	20240521	171400	15192370	4980	4980	4980	4980	0
156	20240521	171300	15192370	4980	4980	4980	4980	0
157	20240521	171200	15192370	4980	4980	4980	4980	0
158	20240521	171100	15192370	4980	4980	4980	4980	0
159	20240521	171000	15192370	4980	4980	4980	4980	0
160	20240521	170900	15192370	4980	4980	4980	4980	0
161	20240521	170800	15192370	4980	4980	4980	4980	0
162	20240521	170700	15192370	4980	4980	4980	4980	0
163	20240521	170600	15192370	4980	4980	4980	4980	0
164	20240521	170500	15192370	4980	4980	4980	4980	0
165	20240521	170400	15192370	4980	4980	4980	4980	0
166	20240521	170300	15192370	4980	4980	4980	4980	0
167	20240521	170200	15192370	4980	4980	4980	4980	0
168	20240521	170100	15192370	4980	4980	4980	4980	0
169	20240521	170000	15192370	4980	4980	4980	4980	0
170	20240521	165900	15192370	4980	4980	4980	4980	0
171	20240521	165800	15192370	4980	4980	4980	4980	0
172	20240521	165700	15192370	4980	4980	4980	4980	0
173	20240521	165600	15192370	4980	4980	4980	4980	0
174	20240521	165500	15192370	4980	4980	4980	4980	0
175	20240521	165400	15192370	4980	4980	4980	4980	0
176	20240521	165300	15192370	4980	4980	4980	4980	0
177	20240521	165200	15192370	4980	4980	4980	4980	0
178	20240521	165100	15192370	4980	4980	4980	4980	0
179	20240521	165000	15192370	4980	4980	4980	4980	0
180	20240521	164900	15192370	4980	4980	4980	4980	0
181	20240521	164800	15192370	4980	4980	4980	4980	0
182	20240521	164700	15192370	4980	4980	4980	4980	284
183	20240521	164600	15192370	4980	4980	4980	4980	0
184	20240521	164500	15192370	4980	4980	4980	4980	0
185	20240521	164400	15192370	4980	4980	4980	4980	0
186	20240521	164300	15192370	4980	4980	4980	4980	0
187	20240521	164200	15192370	4980	4980	4980	4980	0
188	20240521	164100	15192370	4980	4980	4980	4980	0
189	20240521	164000	15192370	4980	4980	4980	4980	0
190	20240521	163900	15192370	4980	4980	4980	4980	0
191	20240521	163800	15192370	4980	4980	4980	4980	0
192	20240521	163700	15192370	4980	4980	4980	4980	0
193	20240521	163600	15192370	4980	4980	4980	4980	0
194	20240521	163500	15192370	4980	4980	4980	4980	0
195	20240521	163400	15192370	4980	4980	4980	4980	0
196	20240521	163300	15192370	4980	4980	4980	4980	0
197	20240521	163200	15192370	4980	4980	4980	4980	0
198	20240521	163100	15192370	4980	4980	4980	4980	0
199	20240521	163000	15192370	4980	4980	4980	4980	0
200	20240521	162900	15192370	4980	4980	4980	4980	0
201	20240521	162800	15192370	4980	4980	4980	4980	0
202	20240521	162700	15192370	4980	4980	4980	4980	0
203	20240521	162600	15192370	4980	4980	4980	4980	0
204	20240521	162500	15192370	4980	4980	4980	4980	0
205	20240521	162400	15192370	4980	4980	4980	4980	0
206	20240521	162300	15192370	4980	4980	4980	4980	0
207	20240521	162200	15192370	4980	4980	4980	4980	0
208	20240521	162100	15192370	4980	4980	4980	4980	0
209	20240521	162000	15192370	4980	4980	4980	4980	0
210	20240521	161900	15192370	4980	4980	4980	4980	0
211	20240521	161800	15192370	4980	4980	4980	4980	0
212	20240521	161700	15192370	4980	4980	4980	4980	284
213	20240521	161600	15192370	4980	4980	4980	4980	0
214	20240521	161500	15192370	4980	4980	4980	4980	0
215	20240521	161400	15192370	4980	4980	4980	4980	0
216	20240521	161300	15192370	4980	4980	4980	4980	0
217	20240521	161200	15192370	4980	4980	4980	4980	0
218	20240521	161100	15192370	4980	4980	4980	4980	0
219	20240521	161000	15192370	4980	4980	4980	4980	0
220	20240521	160900	15192370	4980	4980	4980	4980	0
221	20240521	160800	15192370	4980	4980	4980	4980	0
222	20240521	160700	15192370	4980	4980	4980	4980	0
223	20240521	160600	15192370	4980	4980	4980	4980	0
224	20240521	160500	15192370	4980	4980	4980	4980	0
225	20240521	160400	15192370	4980	4980	4980	4980	0
226	20240521	160300	15192370	4980	4980	4980	4980	0
227	20240521	160200	15192370	4980	4980	4980	4980	0
228	20240521	160100	15192370	4980	4980	4980	4980	0
229	20240521	160000	15192370	4980	4980	4980	4980	0
230	20240521	155900	15192370	4980	4980	4980	4980	0
231	20240521	155800	15192370	4980	4980	4980	4980	0
232	20240521	155700	15192370	4980	4980	4980	4980	0
233	20240521	155600	15192370	4980	4980	4980	4980	0
234	20240521	155500	15192370	4980	4980	4980	4980	0
235	20240521	155400	15192370	4980	4980	4980	4980	0
236	20240521	155300	15192370	4980	4980	4980	4980	0
237	20240521	155200	15192370	4980	4980	4980	4980	0
238	20240521	155100	15192370	4980	4980	4980	4980	0
239	20240521	155000	15192370	4980	4980	4980	4980	0
240	20240521	154900	15192370	4980	4980	4980	4980	0
241	20240521	154800	15192370	4980	4980	4980	4980	0
242	20240521	154700	15192370	4980	4980	4980	4980	284
243	20240521	154600	15192370	4980	4980	4980	4980	0
244	20240521	154500	15192370	4980	4980	4980	4980	0
245	20240521	154400	15192370	4980	4980	4980	4980	0
246	20240521	154300	15192370	4980	4980	4980	4980	0
247	20240521	154200	15192370	4980	4980	4980	4980	0
248	20240521	154100	15192370	4980	4980	4980	4980	0
249	20240521	154000	15192370	4980	4980	4980	4980	0
250	20240521	153900	15192370	4980	4980	4980	4980	0
251	20240521	153800	15192370	4980	4980	4980	4980	0
252	20240521	153700	15192370	4980	4980	4980	4980	0
253	20240521	153600	15192370	4980	4980	4980	4980	0
254	20240521	153500	15192370	4980	4980	4980	4980	0
255	20240521	153400	15192370	4980	4980	4980	4980	0
256	20240521	153300	15192370	4980	4980	4980	4980	0
257	20240521	153200	15192370	4980	4980	4980	4980	0
258	20240521	153100	15192370	4980	4980	4980	4980	0
259	20240521	153000	15192370	4980	4980	4980	4980	284
260	20240521	152900	13778050	4990	4990	4990	4990	0
261	20240521	152800	13778050	4990	4990	4990	4990	0
262	20240521	152700	13778050	4990	4990	4990	4990	0
263	20240521	152600	13778050	4990	4990	4990	4990	0
264	20240521	152500	13778050	4990	4990	4990	4990	0
265	20240521	152400	13778050	4990	4990	4990	4990	0
266	20240521	152300	13778050	4990	4990	4990	4990	0
267	20240521	152200	13778050	4990	4990	4990	4990	0
268	20240521	152100	13778050	4990	4990	4990	4990	0
269	20240521	152000	13778050	4990	4990	4990	4990	0
270	20240521	151900	13778050	4990	4990	4990	4990	0
271	20240521	151800	13778050	4990	4990	4990	4990	0
272	20240521	151700	13778050	4990	4990	4990	4990	0
273	20240521	151600	13778050	4990	4990	4990	4990	0
274	20240521	151500	13778050	4990	4990	4990	4990	0
275	20240521	151400	13778050	4990	4995	4995	4990	200
276	20240521	151300	12779450	5050	5050	5050	5050	0
277	20240521	151200	12779450	5050	5050	5050	5050	0
278	20240521	151100	12779450	5050	5050	5050	5050	0
279	20240521	151000	12779450	5050	5050	5050	5050	0
280	20240521	150900	12779450	5050	5050	5050	5050	0
281	20240521	150800	12779450	5050	5050	5050	5050	0
282	20240521	150700	12779450	5050	5050	5050	5050	0
283	20240521	150600	12779450	5050	5050	5050	5050	0
284	20240521	150500	12779450	5050	5050	5050	5050	0
285	20240521	150400	12779450	5050	5050	5050	5050	0
286	20240521	150300	12779450	5050	5050	5050	5050	0
287	20240521	150200	12779450	5050	5050	5050	5050	0
288	20240521	150100	12779450	5050	5050	5050	5050	0
289	20240521	150000	12779450	5050	5050	5050	5050	0
290	20240521	145900	12779450	5050	5050	5050	5050	0
291	20240521	145800	12779450	5050	5050	5050	5050	0
292	20240521	145700	12779450	5050	5050	5050	5050	0
293	20240521	145600	12779450	5050	5050	5050	5050	0
294	20240521	145500	12779450	5050	5050	5050	5050	0
295	20240521	145400	12779450	5050	5050	5050	5050	0
296	20240521	145300	12779450	5050	5050	5050	5050	0
297	20240521	145200	12779450	5050	5050	5050	5050	0
298	20240521	145100	12779450	5050	5050	5050	5050	0
299	20240521	145000	12779450	5050	5050	5050	5050	0
300	20240521	144900	12779450	5050	5050	5050	5050	0
301	20240521	144800	12779450	5050	5040	5050	5040	387
302	20240521	144700	10825970	5040	5040	5040	5040	0
303	20240521	144600	10825970	5040	5040	5040	5040	0
304	20240521	144500	10825970	5040	5040	5040	5040	0
305	20240521	144400	10825970	5040	5040	5040	5040	0
306	20240521	144300	10825970	5040	5040	5040	5040	0
307	20240521	144200	10825970	5040	5040	5040	5040	0
308	20240521	144100	10825970	5040	5040	5040	5040	0
309	20240521	144000	10825970	5040	5040	5040	5040	0
310	20240521	143900	10825970	5040	5040	5040	5040	0
311	20240521	143800	10825970	5040	5040	5040	5040	0
312	20240521	143700	10825970	5040	5040	5040	5040	0
313	20240521	143600	10825970	5040	5040	5040	5040	0
314	20240521	143500	10825970	5040	5040	5040	5040	0
315	20240521	143400	10825970	5040	5040	5040	5040	0
316	20240521	143300	10825970	5040	5040	5040	5040	0
317	20240521	143200	10825970	5040	5040	5040	5040	0
318	20240521	143100	10825970	5040	5040	5040	5040	0
319	20240521	143000	10825970	5040	5040	5040	5040	0
320	20240521	142900	10825970	5040	5040	5040	5040	0
321	20240521	142800	10825970	5040	5040	5040	5040	0
322	20240521	142700	10825970	5040	5040	5040	5040	0
323	20240521	142600	10825970	5040	5040	5040	5040	0
324	20240521	142500	10825970	5040	5040	5040	5040	0
325	20240521	142400	10825970	5040	5040	5040	5040	0
326	20240521	142300	10825970	5040	5040	5040	5040	0
327	20240521	142200	10825970	5040	5040	5040	5040	0
328	20240521	142100	10825970	5040	5040	5040	5040	0
329	20240521	142000	10825970	5040	5040	5040	5040	1
330	20240521	141900	10820930	4955	4955	4955	4955	0
331	20240521	141800	10820930	4955	4955	4955	4955	0
332	20240521	141700	10820930	4955	4955	4955	4955	0
333	20240521	141600	10820930	4955	4955	4955	4955	0
334	20240521	141500	10820930	4955	4955	4955	4955	0
335	20240521	141400	10820930	4955	4955	4955	4955	0
336	20240521	141300	10820930	4955	4955	4955	4955	0
337	20240521	141200	10820930	4955	4955	4955	4955	0
338	20240521	141100	10820930	4955	4955	4955	4955	0
339	20240521	141000	10820930	4955	4955	4955	4955	0
340	20240521	140900	10820930	4955	4955	4955	4955	0
341	20240521	140800	10820930	4955	4955	4955	4955	0
342	20240521	140700	10820930	4955	4955	4955	4955	0
343	20240521	140600	10820930	4955	4955	4955	4955	1
344	20240521	140500	10815975	5040	5040	5040	5040	0
345	20240521	140400	10815975	5040	5040	5040	5040	0
346	20240521	140300	10815975	5040	5000	5040	5000	196
347	20240521	140200	9831615	4950	4950	4950	4950	0
348	20240521	140100	9831615	4950	4950	4950	4950	0
349	20240521	140000	9831615	4950	4950	4950	4950	0
350	20240521	135900	9831615	4950	4950	4950	4950	0
351	20240521	135800	9831615	4950	4950	4950	4950	0
352	20240521	135700	9831615	4950	4950	4950	4950	0
353	20240521	135600	9831615	4950	4950	4950	4950	0
354	20240521	135500	9831615	4950	4950	4950	4950	0
355	20240521	135400	9831615	4950	4950	4950	4950	0
356	20240521	135300	9831615	4950	4950	4950	4950	0
357	20240521	135200	9831615	4950	4950	4950	4950	0
358	20240521	135100	9831615	4950	4950	4950	4950	0
359	20240521	135000	9831615	4950	4950	4950	4950	0
360	20240521	134900	9831615	4950	4950	4950	4950	0
361	20240521	134800	9831615	4950	4950	4950	4950	0
362	20240521	134700	9831615	4950	4950	4950	4950	0
363	20240521	134600	9831615	4950	4950	4950	4950	0
364	20240521	134500	9831615	4950	4950	4950	4950	0
365	20240521	134400	9831615	4950	4950	4950	4950	0
366	20240521	134300	9831615	4950	4950	4950	4950	0
367	20240521	134200	9831615	4950	4950	4950	4950	0
368	20240521	134100	9831615	4950	4950	4950	4950	0
369	20240521	134000	9831615	4950	4950	4950	4950	0
370	20240521	133900	9831615	4950	4950	4950	4950	0
371	20240521	133800	9831615	4950	4950	4950	4950	0
372	20240521	133700	9831615	4950	4950	4950	4950	0
373	20240521	133600	9831615	4950	4950	4950	4950	0
374	20240521	133500	9831615	4950	4950	4950	4950	0
375	20240521	133400	9831615	4950	4950	4950	4950	0
376	20240521	133300	9831615	4950	4950	4950	4950	0
377	20240521	133200	9831615	4950	4950	4950	4950	0
378	20240521	133100	9831615	4950	4950	4950	4950	0
379	20240521	133000	9831615	4950	4950	4950	4950	0
380	20240521	132900	9831615	4950	4950	4950	4950	0
381	20240521	132800	9831615	4950	4950	4950	4950	0
382	20240521	132700	9831615	4950	4950	4950	4950	0
383	20240521	132600	9831615	4950	4950	4950	4950	0
384	20240521	132500	9831615	4950	4950	4950	4950	0
385	20240521	132400	9831615	4950	4950	4950	4950	0
386	20240521	132300	9831615	4950	4950	4950	4950	0
387	20240521	132200	9831615	4950	4950	4950	4950	0
388	20240521	132100	9831615	4950	4950	4950	4950	0
389	20240521	132000	9831615	4950	4950	4950	4950	0
390	20240521	131900	9831615	4950	4950	4950	4950	0
391	20240521	131800	9831615	4950	4950	4950	4950	0
392	20240521	131700	9831615	4950	4950	4950	4950	0
393	20240521	131600	9831615	4950	4950	4950	4950	0
394	20240521	131500	9831615	4950	4950	4950	4950	0
395	20240521	131400	9831615	4950	4950	4950	4950	0
396	20240521	131300	9831615	4950	4950	4950	4950	0
397	20240521	131200	9831615	4950	4950	4950	4950	0
398	20240521	131100	9831615	4950	4950	4950	4950	0
399	20240521	131000	9831615	4950	4950	4950	4950	0
400	20240521	130900	9831615	4950	4950	4950	4950	0
401	20240521	130800	9831615	4950	4995	5000	4950	101
402	20240521	130700	9326720	4950	4950	4950	4950	0
403	20240521	130600	9326720	4950	4950	4950	4950	0
404	20240521	130500	9326720	4950	4950	4950	4950	0
405	20240521	130400	9326720	4950	4950	4950	4950	0
406	20240521	130300	9326720	4950	4950	4950	4950	0
407	20240521	130200	9326720	4950	4950	4950	4950	0
408	20240521	130100	9326720	4950	4950	4950	4950	0
409	20240521	130000	9326720	4950	4950	4950	4950	0
410	20240521	125900	9326720	4950	4950	4950	4950	0
411	20240521	125800	9326720	4950	4950	4950	4950	0
412	20240521	125700	9326720	4950	4950	4950	4950	0
413	20240521	125600	9326720	4950	4950	4950	4950	0
414	20240521	125500	9326720	4950	4950	4950	4950	0
415	20240521	125400	9326720	4950	4950	4950	4950	0
416	20240521	125300	9326720	4950	4950	4950	4950	0
417	20240521	125200	9326720	4950	4950	4950	4950	0
418	20240521	125100	9326720	4950	4950	4950	4950	1
419	20240521	125000	9321770	5000	5000	5000	5000	68
420	20240521	124900	8981770	5000	5000	5000	5000	0
421	20240521	124800	8981770	5000	5000	5000	5000	0
422	20240521	124700	8981770	5000	5000	5000	5000	0
423	20240521	124600	8981770	5000	5000	5000	5000	0
424	20240521	124500	8981770	5000	5000	5000	5000	0
425	20240521	124400	8981770	5000	5000	5000	5000	0
426	20240521	124300	8981770	5000	5000	5000	5000	0
427	20240521	124200	8981770	5000	5000	5000	5000	0
428	20240521	124100	8981770	5000	5000	5000	5000	0
429	20240521	124000	8981770	5000	5000	5000	5000	0
430	20240521	123900	8981770	5000	5000	5000	5000	0
431	20240521	123800	8981770	5000	5000	5000	5000	27
432	20240521	123700	8846770	4950	4950	4950	4950	0
433	20240521	123600	8846770	4950	4950	4950	4950	0
434	20240521	123500	8846770	4950	4950	4950	4950	0
435	20240521	123400	8846770	4950	4950	4950	4950	0
436	20240521	123300	8846770	4950	4950	4950	4950	300
437	20240521	123200	7361770	5000	5000	5000	5000	0
438	20240521	123100	7361770	5000	5000	5000	5000	0
439	20240521	123000	7361770	5000	5000	5000	5000	0
440	20240521	122900	7361770	5000	5000	5000	5000	0
441	20240521	122800	7361770	5000	5000	5000	5000	0
442	20240521	122700	7361770	5000	5000	5000	5000	0
443	20240521	122600	7361770	5000	5000	5000	5000	0
444	20240521	122500	7361770	5000	5000	5000	5000	0
445	20240521	122400	7361770	5000	5000	5000	5000	0
446	20240521	122300	7361770	5000	5000	5000	5000	0
447	20240521	122200	7361770	5000	5000	5000	5000	0
448	20240521	122100	7361770	5000	5000	5000	5000	0
449	20240521	122000	7361770	5000	5000	5000	5000	86
450	20240521	121900	6931770	5000	5000	5000	5000	0
451	20240521	121800	6931770	5000	5000	5000	5000	0
452	20240521	121700	6931770	5000	5000	5000	5000	0
453	20240521	121600	6931770	5000	5000	5000	5000	0
454	20240521	121500	6931770	5000	5000	5000	5000	0
455	20240521	121400	6931770	5000	5000	5000	5000	0
456	20240521	121300	6931770	5000	5000	5000	5000	0
457	20240521	121200	6931770	5000	5000	5000	5000	0
458	20240521	121100	6931770	5000	5000	5000	5000	0
459	20240521	121000	6931770	5000	5000	5000	5000	0
460	20240521	120900	6931770	5000	5000	5000	5000	0
461	20240521	120800	6931770	5000	5000	5000	5000	0
462	20240521	120700	6931770	5000	5000	5000	5000	0
463	20240521	120600	6931770	5000	5000	5000	5000	0
464	20240521	120500	6931770	5000	5000	5000	5000	0
465	20240521	120400	6931770	5000	5000	5000	5000	0
466	20240521	120300	6931770	5000	5000	5000	5000	0
467	20240521	120200	6931770	5000	5000	5000	5000	0
468	20240521	120100	6931770	5000	5000	5000	5000	0
469	20240521	120000	6931770	5000	5000	5000	5000	0
470	20240521	115900	6931770	5000	5000	5000	5000	0
471	20240521	115800	6931770	5000	5000	5000	5000	0
472	20240521	115700	6931770	5000	5000	5000	5000	0
473	20240521	115600	6931770	5000	5000	5000	5000	0
474	20240521	115500	6931770	5000	5000	5000	5000	0
475	20240521	115400	6931770	5000	5000	5000	5000	0
476	20240521	115300	6931770	5000	5000	5000	5000	0
477	20240521	115200	6931770	5000	5000	5000	5000	0
478	20240521	115100	6931770	5000	5000	5000	5000	0
479	20240521	115000	6931770	5000	5000	5000	5000	0
480	20240521	114900	6931770	5000	5000	5000	5000	0
481	20240521	114800	6931770	5000	5000	5000	5000	0
482	20240521	114700	6931770	5000	5000	5000	5000	0
483	20240521	114600	6931770	5000	5000	5000	5000	0
484	20240521	114500	6931770	5000	5000	5000	5000	0
485	20240521	114400	6931770	5000	5000	5000	5000	0
486	20240521	114300	6931770	5000	5000	5000	5000	0
487	20240521	114200	6931770	5000	5000	5000	5000	0
488	20240521	114100	6931770	5000	5000	5000	5000	0
489	20240521	114000	6931770	5000	5000	5000	5000	0
490	20240521	113900	6931770	5000	5000	5000	5000	0
491	20240521	113800	6931770	5000	5000	5000	5000	0
492	20240521	113700	6931770	5000	5000	5000	5000	0
493	20240521	113600	6931770	5000	5000	5000	5000	0
494	20240521	113500	6931770	5000	5000	5000	5000	0
495	20240521	113400	6931770	5000	5000	5000	5000	0
496	20240521	113300	6931770	5000	5000	5000	5000	1
497	20240521	113200	6926770	4950	4950	4950	4950	0
498	20240521	113100	6926770	4950	4950	4950	4950	0
499	20240521	113000	6926770	4950	4950	4950	4950	0
500	20240521	112900	6926770	4950	4950	4950	4950	300
501	20240521	112800	5441770	5070	5070	5070	5070	0
502	20240521	112700	5441770	5070	5070	5070	5070	0
503	20240521	112600	5441770	5070	5070	5070	5070	0
504	20240521	112500	5441770	5070	5070	5070	5070	0
505	20240521	112400	5441770	5070	5070	5070	5070	0
506	20240521	112300	5441770	5070	5070	5070	5070	0
507	20240521	112200	5441770	5070	5070	5070	5070	0
508	20240521	112100	5441770	5070	5070	5070	5070	0
509	20240521	112000	5441770	5070	5070	5070	5070	0
510	20240521	111900	5441770	5070	5070	5070	5070	0
511	20240521	111800	5441770	5070	5070	5070	5070	0
512	20240521	111700	5441770	5070	5070	5070	5070	0
513	20240521	111600	5441770	5070	5070	5070	5070	0
514	20240521	111500	5441770	5070	5070	5070	5070	0
515	20240521	111400	5441770	5070	5070	5070	5070	0
516	20240521	111300	5441770	5070	5070	5070	5070	0
517	20240521	111200	5441770	5070	5070	5070	5070	0
518	20240521	111100	5441770	5070	5070	5070	5070	0
519	20240521	111000	5441770	5070	5070	5070	5070	0
520	20240521	110900	5441770	5070	5070	5070	5070	0
521	20240521	110800	5441770	5070	5070	5070	5070	0
522	20240521	110700	5441770	5070	5070	5070	5070	0
523	20240521	110600	5441770	5070	5070	5070	5070	0
524	20240521	110500	5441770	5070	5070	5070	5070	0
525	20240521	110400	5441770	5070	5070	5070	5070	0
526	20240521	110300	5441770	5070	5070	5070	5070	0
527	20240521	110200	5441770	5070	5070	5070	5070	0
528	20240521	110100	5441770	5070	5070	5070	5070	0
529	20240521	110000	5441770	5070	5070	5070	5070	0
530	20240521	105900	5441770	5070	5070	5070	5070	0
531	20240521	105800	5441770	5070	5070	5070	5070	1
532	20240521	105700	5436700	4950	4950	4950	4950	0
533	20240521	105600	5436700	4950	4950	4950	4950	0
534	20240521	105500	5436700	4950	4950	4950	4950	0
535	20240521	105400	5436700	4950	4950	4950	4950	0
536	20240521	105300	5436700	4950	4950	4950	4950	350
537	20240521	105200	3704200	4950	4950	4950	4950	0
538	20240521	105100	3704200	4950	4950	4950	4950	0
539	20240521	105000	3704200	4950	4955	4955	4950	250
540	20240521	104900	2466100	5090	5090	5090	5090	0
541	20240521	104800	2466100	5090	5090	5090	5090	0
542	20240521	104700	2466100	5090	5090	5090	5090	0
543	20240521	104600	2466100	5090	5090	5090	5090	0
544	20240521	104500	2466100	5090	5090	5090	5090	0
545	20240521	104400	2466100	5090	5090	5090	5090	0
546	20240521	104300	2466100	5090	5080	5090	5080	190
547	20240521	104200	1500000	5000	5000	5000	5000	0
548	20240521	104100	1500000	5000	5000	5000	5000	0
549	20240521	104000	1500000	5000	5000	5000	5000	0
550	20240521	103900	1500000	5000	5000	5000	5000	0
551	20240521	103800	1500000	5000	5000	5000	5000	0
552	20240521	103700	1500000	5000	5000	5000	5000	0
553	20240521	103600	1500000	5000	5000	5000	5000	0
554	20240521	103500	1500000	5000	5000	5000	5000	0
555	20240521	103400	1500000	5000	5000	5000	5000	0
556	20240521	103300	1500000	5000	5000	5000	5000	0
557	20240521	103200	1500000	5000	5000	5000	5000	0
558	20240521	103100	1500000	5000	5000	5000	5000	0
559	20240521	103000	1500000	5000	5000	5000	5000	0
560	20240521	102900	1500000	5000	5000	5000	5000	0
561	20240521	102800	1500000	5000	5000	5000	5000	0
562	20240521	102700	1500000	5000	5000	5000	5000	0
563	20240521	102600	1500000	5000	5000	5000	5000	0
564	20240521	102500	1500000	5000	5000	5000	5000	0
565	20240521	102400	1500000	5000	5000	5000	5000	0
566	20240521	102300	1500000	5000	5000	5000	5000	300
567	20240521	102200	0	5100	5100	5100	5100	0
568	20240521	102100	0	5100	5100	5100	5100	0
569	20240521	102000	0	5100	5100	5100	5100	0
570	20240521	101900	0	5100	5100	5100	5100	0
571	20240521	101800	0	5100	5100	5100	5100	0
572	20240521	101700	0	5100	5100	5100	5100	0
573	20240521	101600	0	5100	5100	5100	5100	0
574	20240521	101500	0	5100	5100	5100	5100	0
575	20240521	101400	0	5100	5100	5100	5100	0
576	20240521	101300	0	5100	5100	5100	5100	0
577	20240521	101200	0	5100	5100	5100	5100	0
578	20240521	101100	0	5100	5100	5100	5100	0
579	20240521	101000	0	5100	5100	5100	5100	0
580	20240521	100900	0	5100	5100	5100	5100	0
581	20240521	100800	0	5100	5100	5100	5100	0
582	20240521	100700	0	5100	5100	5100	5100	0
583	20240521	100600	0	5100	5100	5100	5100	0
584	20240521	100500	0	5100	5100	5100	5100	0
585	20240521	100400	0	5100	5100	5100	5100	0
586	20240521	100300	0	5100	5100	5100	5100	0
587	20240521	100200	0	5100	5100	5100	5100	0
588	20240521	100100	0	5100	5100	5100	5100	0
589	20240521	100000	0	5100	5100	5100	5100	0
590	20240521	095900	0	5100	5100	5100	5100	0
591	20240521	095800	0	5100	5100	5100	5100	0
592	20240521	095700	0	5100	5100	5100	5100	0
593	20240521	095600	0	5100	5100	5100	5100	0
594	20240521	095500	0	5100	5100	5100	5100	0
595	20240521	095400	0	5100	5100	5100	5100	0
596	20240521	095300	0	5100	5100	5100	5100	0
597	20240521	095200	0	5100	5100	5100	5100	0
598	20240521	095100	0	5100	5100	5100	5100	0
599	20240521	095000	0	5100	5100	5100	5100	0
600	20240521	094900	0	5100	5100	5100	5100	0
601	20240521	094800	0	5100	5100	5100	5100	0
602	20240521	094700	0	5100	5100	5100	5100	0
603	20240521	094600	0	5100	5100	5100	5100	0
604	20240521	094500	0	5100	5100	5100	5100	0
605	20240521	094400	0	5100	5100	5100	5100	0
606	20240521	094300	0	5100	5100	5100	5100	0
607	20240521	094200	0	5100	5100	5100	5100	0
608	20240521	094100	0	5100	5100	5100	5100	0
609	20240521	094000	0	5100	5100	5100	5100	0
610	20240521	093900	0	5100	5100	5100	5100	0
611	20240521	093800	0	5100	5100	5100	5100	0
612	20240521	093700	0	5100	5100	5100	5100	0
613	20240521	093600	0	5100	5100	5100	5100	0
614	20240521	093500	0	5100	5100	5100	5100	0
615	20240521	093400	0	5100	5100	5100	5100	0
616	20240521	093300	0	5100	5100	5100	5100	0
617	20240521	093200	0	5100	5100	5100	5100	0
618	20240521	093100	0	5100	5100	5100	5100	0
619	20240521	093000	0	5100	5100	5100	5100	0
620	20240521	092900	0	5100	5100	5100	5100	0
621	20240521	092800	0	5100	5100	5100	5100	0
622	20240521	092700	0	5100	5100	5100	5100	0
623	20240521	092600	0	5100	5100	5100	5100	0
624	20240521	092500	0	5100	5100	5100	5100	0
625	20240521	092400	0	5100	5100	5100	5100	0
626	20240521	092300	0	5100	5100	5100	5100	0
627	20240521	092200	0	5100	5100	5100	5100	0
628	20240521	092100	0	5100	5100	5100	5100	0
629	20240521	092000	0	5100	5100	5100	5100	0
630	20240521	091900	0	5100	5100	5100	5100	0
631	20240521	091800	0	5100	5100	5100	5100	0
632	20240521	091700	0	5100	5100	5100	5100	0
633	20240521	091600	0	5100	5100	5100	5100	0
634	20240521	091500	0	5100	5100	5100	5100	0
635	20240521	091400	0	5100	5100	5100	5100	0
636	20240521	091300	0	5100	5100	5100	5100	0
637	20240521	091200	0	5100	5100	5100	5100	0
638	20240521	091100	0	5100	5100	5100	5100	0
639	20240521	091000	0	5100	5100	5100	5100	0
640	20240521	090900	0	5100	5100	5100	5100	0
641	20240521	090800	0	5100	5100	5100	5100	0
642	20240521	090700	0	5100	5100	5100	5100	0
643	20240521	090600	0	5100	5100	5100	5100	0
644	20240521	090500	0	5100	5100	5100	5100	0
645	20240521	090400	0	5100	5100	5100	5100	0
646	20240521	090300	0	5100	5100	5100	5100	0
647	20240521	090200	0	5100	5100	5100	5100	0
648	20240521	090100	0	5100	5100	5100	5100	0
649	20240521	090000	0	5100	5100	5100	5100	0