KissMeData/439250/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	212800	58018740	10000	10000	10000	10000	14
3	20240523	212700	58018740	10000	10000	10000	10000	0
4	20240523	212600	58018740	10000	10000	10000	10000	0
5	20240523	212500	58018740	10000	10000	10000	10000	0
6	20240523	212400	58018740	10000	10000	10000	10000	0
7	20240523	212300	58018740	10000	10000	10000	10000	0
8	20240523	212200	58018740	10000	10000	10000	10000	0
9	20240523	212100	58018740	10000	10000	10000	10000	0
10	20240523	212000	58018740	10000	10000	10000	10000	0
11	20240523	211900	58018740	10000	10000	10000	10000	0
12	20240523	211800	58018740	10000	10000	10000	10000	0
13	20240523	211700	58018740	10000	10000	10000	10000	0
14	20240523	211600	58018740	10000	10000	10000	10000	0
15	20240523	211500	58018740	10000	10000	10000	10000	0
16	20240523	211400	58018740	10000	10000	10000	10000	0
17	20240523	211300	58018740	10000	10000	10000	10000	0
18	20240523	211200	58018740	10000	10000	10000	10000	0
19	20240523	211100	58018740	10000	10000	10000	10000	0
20	20240523	211000	58018740	10000	10000	10000	10000	0
21	20240523	210900	58018740	10000	10000	10000	10000	0
22	20240523	210800	58018740	10000	10000	10000	10000	0
23	20240523	210700	58018740	10000	10000	10000	10000	0
24	20240523	210600	58018740	10000	10000	10000	10000	0
25	20240523	210500	58018740	10000	10000	10000	10000	0
26	20240523	210400	58018740	10000	10000	10000	10000	0
27	20240523	210300	58018740	10000	10000	10000	10000	0
28	20240523	210200	58018740	10000	10000	10000	10000	0
29	20240523	210100	58018740	10000	10000	10000	10000	0
30	20240523	210000	58018740	10000	10000	10000	10000	0
31	20240523	205900	58018740	10000	10000	10000	10000	0
32	20240523	205800	58018740	10000	10000	10000	10000	14
33	20240523	205700	58018740	10000	10000	10000	10000	0
34	20240523	205600	58018740	10000	10000	10000	10000	0
35	20240523	205500	58018740	10000	10000	10000	10000	0
36	20240523	205400	58018740	10000	10000	10000	10000	0
37	20240523	205300	58018740	10000	10000	10000	10000	0
38	20240523	205200	58018740	10000	10000	10000	10000	0
39	20240523	205100	58018740	10000	10000	10000	10000	0
40	20240523	205000	58018740	10000	10000	10000	10000	0
41	20240523	204900	58018740	10000	10000	10000	10000	0
42	20240523	204800	58018740	10000	10000	10000	10000	0
43	20240523	204700	58018740	10000	10000	10000	10000	0
44	20240523	204600	58018740	10000	10000	10000	10000	0
45	20240523	204500	58018740	10000	10000	10000	10000	0
46	20240523	204400	58018740	10000	10000	10000	10000	0
47	20240523	204300	58018740	10000	10000	10000	10000	0
48	20240523	204200	58018740	10000	10000	10000	10000	0
49	20240523	204100	58018740	10000	10000	10000	10000	0
50	20240523	204000	58018740	10000	10000	10000	10000	0
51	20240523	203900	58018740	10000	10000	10000	10000	0
52	20240523	203800	58018740	10000	10000	10000	10000	0
53	20240523	203700	58018740	10000	10000	10000	10000	0
54	20240523	203600	58018740	10000	10000	10000	10000	0
55	20240523	203500	58018740	10000	10000	10000	10000	0
56	20240523	203400	58018740	10000	10000	10000	10000	0
57	20240523	203300	58018740	10000	10000	10000	10000	0
58	20240523	203200	58018740	10000	10000	10000	10000	0
59	20240523	203100	58018740	10000	10000	10000	10000	0
60	20240523	203000	58018740	10000	10000	10000	10000	0
61	20240523	202900	58018740	10000	10000	10000	10000	0
62	20240523	202800	58018740	10000	10000	10000	10000	14
63	20240523	202700	58018740	10000	10000	10000	10000	0
64	20240523	202600	58018740	10000	10000	10000	10000	0
65	20240523	202500	58018740	10000	10000	10000	10000	0
66	20240523	202400	58018740	10000	10000	10000	10000	0
67	20240523	202300	58018740	10000	10000	10000	10000	0
68	20240523	202200	58018740	10000	10000	10000	10000	0
69	20240523	202100	58018740	10000	10000	10000	10000	0
70	20240523	202000	58018740	10000	10000	10000	10000	0
71	20240523	201900	58018740	10000	10000	10000	10000	0
72	20240523	201800	58018740	10000	10000	10000	10000	0
73	20240523	201700	58018740	10000	10000	10000	10000	0
74	20240523	201600	58018740	10000	10000	10000	10000	0
75	20240523	201500	58018740	10000	10000	10000	10000	0
76	20240523	201400	58018740	10000	10000	10000	10000	0
77	20240523	201300	58018740	10000	10000	10000	10000	0
78	20240523	201200	58018740	10000	10000	10000	10000	0
79	20240523	201100	58018740	10000	10000	10000	10000	0
80	20240523	201000	58018740	10000	10000	10000	10000	0
81	20240523	200900	58018740	10000	10000	10000	10000	0
82	20240523	200800	58018740	10000	10000	10000	10000	0
83	20240523	200700	58018740	10000	10000	10000	10000	0
84	20240523	200600	58018740	10000	10000	10000	10000	0
85	20240523	200500	58018740	10000	10000	10000	10000	0
86	20240523	200400	58018740	10000	10000	10000	10000	0
87	20240523	200300	58018740	10000	10000	10000	10000	0
88	20240523	200200	58018740	10000	10000	10000	10000	0
89	20240523	200100	58018740	10000	10000	10000	10000	0
90	20240523	200000	58018740	10000	10000	10000	10000	0
91	20240523	195900	58018740	10000	10000	10000	10000	0
92	20240523	195800	58018740	10000	10000	10000	10000	14
93	20240523	195700	58018740	10000	10000	10000	10000	0
94	20240523	195600	58018740	10000	10000	10000	10000	0
95	20240523	195500	58018740	10000	10000	10000	10000	0
96	20240523	195400	58018740	10000	10000	10000	10000	0
97	20240523	195300	58018740	10000	10000	10000	10000	0
98	20240523	195200	58018740	10000	10000	10000	10000	0
99	20240523	195100	58018740	10000	10000	10000	10000	0
100	20240523	195000	58018740	10000	10000	10000	10000	0
101	20240523	194900	58018740	10000	10000	10000	10000	0
102	20240523	194800	58018740	10000	10000	10000	10000	0
103	20240523	194700	58018740	10000	10000	10000	10000	0
104	20240523	194600	58018740	10000	10000	10000	10000	0
105	20240523	194500	58018740	10000	10000	10000	10000	0
106	20240523	194400	58018740	10000	10000	10000	10000	0
107	20240523	194300	58018740	10000	10000	10000	10000	0
108	20240523	194200	58018740	10000	10000	10000	10000	0
109	20240523	194100	58018740	10000	10000	10000	10000	0
110	20240523	194000	58018740	10000	10000	10000	10000	0
111	20240523	193900	58018740	10000	10000	10000	10000	0
112	20240523	193800	58018740	10000	10000	10000	10000	0
113	20240523	193700	58018740	10000	10000	10000	10000	0
114	20240523	193600	58018740	10000	10000	10000	10000	0
115	20240523	193500	58018740	10000	10000	10000	10000	0
116	20240523	193400	58018740	10000	10000	10000	10000	0
117	20240523	193300	58018740	10000	10000	10000	10000	0
118	20240523	193200	58018740	10000	10000	10000	10000	0
119	20240523	193100	58018740	10000	10000	10000	10000	0
120	20240523	193000	58018740	10000	10000	10000	10000	0
121	20240523	192900	58018740	10000	10000	10000	10000	0
122	20240523	192800	58018740	10000	10000	10000	10000	14
123	20240523	192700	58018740	10000	10000	10000	10000	0
124	20240523	192600	58018740	10000	10000	10000	10000	0
125	20240523	192500	58018740	10000	10000	10000	10000	0
126	20240523	192400	58018740	10000	10000	10000	10000	0
127	20240523	192300	58018740	10000	10000	10000	10000	0
128	20240523	192200	58018740	10000	10000	10000	10000	0
129	20240523	192100	58018740	10000	10000	10000	10000	0
130	20240523	192000	58018740	10000	10000	10000	10000	0
131	20240523	191900	58018740	10000	10000	10000	10000	0
132	20240523	191800	58018740	10000	10000	10000	10000	0
133	20240523	191700	58018740	10000	10000	10000	10000	0
134	20240523	191600	58018740	10000	10000	10000	10000	0
135	20240523	191500	58018740	10000	10000	10000	10000	0
136	20240523	191400	58018740	10000	10000	10000	10000	0
137	20240523	191300	58018740	10000	10000	10000	10000	0
138	20240523	191200	58018740	10000	10000	10000	10000	0
139	20240523	191100	58018740	10000	10000	10000	10000	0
140	20240523	191000	58018740	10000	10000	10000	10000	0
141	20240523	190900	58018740	10000	10000	10000	10000	0
142	20240523	190800	58018740	10000	10000	10000	10000	0
143	20240523	190700	58018740	10000	10000	10000	10000	0
144	20240523	190600	58018740	10000	10000	10000	10000	0
145	20240523	190500	58018740	10000	10000	10000	10000	0
146	20240523	190400	58018740	10000	10000	10000	10000	0
147	20240523	190300	58018740	10000	10000	10000	10000	0
148	20240523	190200	58018740	10000	10000	10000	10000	0
149	20240523	190100	58018740	10000	10000	10000	10000	0
150	20240523	190000	58018740	10000	10000	10000	10000	0
151	20240523	185900	58018740	10000	10000	10000	10000	0
152	20240523	185800	58018740	10000	10000	10000	10000	14
153	20240523	185700	58018740	10000	10000	10000	10000	0
154	20240523	185600	58018740	10000	10000	10000	10000	0
155	20240523	185500	58018740	10000	10000	10000	10000	0
156	20240523	185400	58018740	10000	10000	10000	10000	0
157	20240523	185300	58018740	10000	10000	10000	10000	0
158	20240523	185200	58018740	10000	10000	10000	10000	0
159	20240523	185100	58018740	10000	10000	10000	10000	0
160	20240523	185000	58018740	10000	10000	10000	10000	0
161	20240523	184900	58018740	10000	10000	10000	10000	0
162	20240523	184800	58018740	10000	10000	10000	10000	0
163	20240523	184700	58018740	10000	10000	10000	10000	0
164	20240523	184600	58018740	10000	10000	10000	10000	0
165	20240523	184500	58018740	10000	10000	10000	10000	0
166	20240523	184400	58018740	10000	10000	10000	10000	0
167	20240523	184300	58018740	10000	10000	10000	10000	0
168	20240523	184200	58018740	10000	10000	10000	10000	0
169	20240523	184100	58018740	10000	10000	10000	10000	0
170	20240523	184000	58018740	10000	10000	10000	10000	0
171	20240523	183900	58018740	10000	10000	10000	10000	0
172	20240523	183800	58018740	10000	10000	10000	10000	0
173	20240523	183700	58018740	10000	10000	10000	10000	0
174	20240523	183600	58018740	10000	10000	10000	10000	0
175	20240523	183500	58018740	10000	10000	10000	10000	0
176	20240523	183400	58018740	10000	10000	10000	10000	0
177	20240523	183300	58018740	10000	10000	10000	10000	0
178	20240523	183200	58018740	10000	10000	10000	10000	0
179	20240523	183100	58018740	10000	10000	10000	10000	0
180	20240523	183000	58018740	10000	10000	10000	10000	0
181	20240523	182900	58018740	10000	10000	10000	10000	0
182	20240523	182800	58018740	10000	10000	10000	10000	14
183	20240523	182700	58018740	10000	10000	10000	10000	0
184	20240523	182600	58018740	10000	10000	10000	10000	0
185	20240523	182500	58018740	10000	10000	10000	10000	0
186	20240523	182400	58018740	10000	10000	10000	10000	0
187	20240523	182300	58018740	10000	10000	10000	10000	0
188	20240523	182200	58018740	10000	10000	10000	10000	0
189	20240523	182100	58018740	10000	10000	10000	10000	0
190	20240523	182000	58018740	10000	10000	10000	10000	0
191	20240523	181900	58018740	10000	10000	10000	10000	0
192	20240523	181800	58018740	10000	10000	10000	10000	0
193	20240523	181700	58018740	10000	10000	10000	10000	0
194	20240523	181600	58018740	10000	10000	10000	10000	0
195	20240523	181500	58018740	10000	10000	10000	10000	0
196	20240523	181400	58018740	10000	10000	10000	10000	0
197	20240523	181300	58018740	10000	10000	10000	10000	0
198	20240523	181200	58018740	10000	10000	10000	10000	0
199	20240523	181100	58018740	10000	10000	10000	10000	0
200	20240523	181000	58018740	10000	10000	10000	10000	0
201	20240523	180900	58018740	10000	10000	10000	10000	0
202	20240523	180800	58018740	10000	10000	10000	10000	0
203	20240523	180700	58018740	10000	10000	10000	10000	0
204	20240523	180600	58018740	10000	10000	10000	10000	0
205	20240523	180500	58018740	10000	10000	10000	10000	0
206	20240523	180400	58018740	10000	10000	10000	10000	0
207	20240523	180300	58018740	10000	10000	10000	10000	0
208	20240523	180200	58018740	10000	10000	10000	10000	0
209	20240523	180100	58018740	10000	10000	10000	10000	0
210	20240523	180000	58018740	10000	10000	10000	10000	0
211	20240523	175900	58018740	10000	10000	10000	10000	0
212	20240523	175800	58018740	10000	10000	10000	10000	14
213	20240523	175700	58018740	10000	10000	10000	10000	0
214	20240523	175600	58018740	10000	10000	10000	10000	0
215	20240523	175500	58018740	10000	10000	10000	10000	0
216	20240523	175400	58018740	10000	10000	10000	10000	0
217	20240523	175300	58018740	10000	10000	10000	10000	0
218	20240523	175200	58018740	10000	10000	10000	10000	0
219	20240523	175100	58018740	10000	10000	10000	10000	0
220	20240523	175000	58018740	10000	10000	10000	10000	0
221	20240523	174900	58018740	10000	10000	10000	10000	0
222	20240523	174800	58018740	10000	10000	10000	10000	0
223	20240523	174700	58018740	10000	10000	10000	10000	0
224	20240523	174600	58018740	10000	10000	10000	10000	0
225	20240523	174500	58018740	10000	10000	10000	10000	0
226	20240523	174400	58018740	10000	10000	10000	10000	0
227	20240523	174300	58018740	10000	10000	10000	10000	0
228	20240523	174200	58018740	10000	10000	10000	10000	0
229	20240523	174100	58018740	10000	10000	10000	10000	0
230	20240523	174000	58018740	10000	10000	10000	10000	0
231	20240523	173900	58018740	10000	10000	10000	10000	0
232	20240523	173800	58018740	10000	10000	10000	10000	0
233	20240523	173700	58018740	10000	10000	10000	10000	0
234	20240523	173600	58018740	10000	10000	10000	10000	0
235	20240523	173500	58018740	10000	10000	10000	10000	0
236	20240523	173400	58018740	10000	10000	10000	10000	0
237	20240523	173300	58018740	10000	10000	10000	10000	0
238	20240523	173200	58018740	10000	10000	10000	10000	0
239	20240523	173100	58018740	10000	10000	10000	10000	0
240	20240523	173000	58018740	10000	10000	10000	10000	0
241	20240523	172900	58018740	10000	10000	10000	10000	0
242	20240523	172800	58018740	10000	10000	10000	10000	14
243	20240523	172700	58018740	10000	10000	10000	10000	0
244	20240523	172600	58018740	10000	10000	10000	10000	0
245	20240523	172500	58018740	10000	10000	10000	10000	0
246	20240523	172400	58018740	10000	10000	10000	10000	0
247	20240523	172300	58018740	10000	10000	10000	10000	0
248	20240523	172200	58018740	10000	10000	10000	10000	0
249	20240523	172100	58018740	10000	10000	10000	10000	0
250	20240523	172000	58018740	10000	10000	10000	10000	0
251	20240523	171900	58018740	10000	10000	10000	10000	0
252	20240523	171800	58018740	10000	10000	10000	10000	0
253	20240523	171700	58018740	10000	10000	10000	10000	0
254	20240523	171600	58018740	10000	10000	10000	10000	0
255	20240523	171500	58018740	10000	10000	10000	10000	0
256	20240523	171400	58018740	10000	10000	10000	10000	0
257	20240523	171300	58018740	10000	10000	10000	10000	0
258	20240523	171200	58018740	10000	10000	10000	10000	0
259	20240523	171100	58018740	10000	10000	10000	10000	0
260	20240523	171000	58018740	10000	10000	10000	10000	0
261	20240523	170900	58018740	10000	10000	10000	10000	0
262	20240523	170800	58018740	10000	10000	10000	10000	0
263	20240523	170700	58018740	10000	10000	10000	10000	0
264	20240523	170600	58018740	10000	10000	10000	10000	0
265	20240523	170500	58018740	10000	10000	10000	10000	0
266	20240523	170400	58018740	10000	10000	10000	10000	0
267	20240523	170300	58018740	10000	10000	10000	10000	0
268	20240523	170200	58018740	10000	10000	10000	10000	0
269	20240523	170100	58018740	10000	10000	10000	10000	0
270	20240523	170000	58018740	10000	10000	10000	10000	0
271	20240523	165900	58018740	10000	10000	10000	10000	0
272	20240523	165800	58018740	10000	10000	10000	10000	14
273	20240523	165700	58018740	10000	10000	10000	10000	0
274	20240523	165600	58018740	10000	10000	10000	10000	0
275	20240523	165500	58018740	10000	10000	10000	10000	0
276	20240523	165400	58018740	10000	10000	10000	10000	0
277	20240523	165300	58018740	10000	10000	10000	10000	0
278	20240523	165200	58018740	10000	10000	10000	10000	0
279	20240523	165100	58018740	10000	10000	10000	10000	0
280	20240523	165000	58018740	10000	10000	10000	10000	0
281	20240523	164900	58018740	10000	10000	10000	10000	0
282	20240523	164800	58018740	10000	10000	10000	10000	0
283	20240523	164700	58018740	10000	10000	10000	10000	0
284	20240523	164600	58018740	10000	10000	10000	10000	0
285	20240523	164500	58018740	10000	10000	10000	10000	0
286	20240523	164400	58018740	10000	10000	10000	10000	0
287	20240523	164300	58018740	10000	10000	10000	10000	0
288	20240523	164200	58018740	10000	10000	10000	10000	0
289	20240523	164100	58018740	10000	10000	10000	10000	0
290	20240523	164000	58018740	10000	10000	10000	10000	0
291	20240523	163900	58018740	10000	10000	10000	10000	0
292	20240523	163800	58018740	10000	10000	10000	10000	0
293	20240523	163700	58018740	10000	10000	10000	10000	0
294	20240523	163600	58018740	10000	10000	10000	10000	0
295	20240523	163500	58018740	10000	10000	10000	10000	0
296	20240523	163400	58018740	10000	10000	10000	10000	0
297	20240523	163300	58018740	10000	10000	10000	10000	0
298	20240523	163200	58018740	10000	10000	10000	10000	0
299	20240523	163100	58018740	10000	10000	10000	10000	0
300	20240523	163000	58018740	10000	10000	10000	10000	0
301	20240523	162900	58018740	10000	10000	10000	10000	0
302	20240523	162800	58018740	10000	10000	10000	10000	14
303	20240523	162700	58018740	10000	10000	10000	10000	0
304	20240523	162600	58018740	10000	10000	10000	10000	0
305	20240523	162500	58018740	10000	10000	10000	10000	0
306	20240523	162400	58018740	10000	10000	10000	10000	0
307	20240523	162300	58018740	10000	10000	10000	10000	0
308	20240523	162200	58018740	10000	10000	10000	10000	0
309	20240523	162100	58018740	10000	10000	10000	10000	0
310	20240523	162000	58018740	10000	10000	10000	10000	0
311	20240523	161900	58018740	10000	10000	10000	10000	0
312	20240523	161800	58018740	10000	10000	10000	10000	0
313	20240523	161700	58018740	10000	10000	10000	10000	0
314	20240523	161600	58018740	10000	10000	10000	10000	0
315	20240523	161500	58018740	10000	10000	10000	10000	0
316	20240523	161400	58018740	10000	10000	10000	10000	0
317	20240523	161300	58018740	10000	10000	10000	10000	0
318	20240523	161200	58018740	10000	10000	10000	10000	0
319	20240523	161100	58018740	10000	10000	10000	10000	0
320	20240523	161000	58018740	10000	10000	10000	10000	0
321	20240523	160900	58018740	10000	10000	10000	10000	0
322	20240523	160800	58018740	10000	10000	10000	10000	0
323	20240523	160700	58018740	10000	10000	10000	10000	0
324	20240523	160600	58018740	10000	10000	10000	10000	0
325	20240523	160500	58018740	10000	10000	10000	10000	0
326	20240523	160400	58018740	10000	10000	10000	10000	0
327	20240523	160300	58018740	10000	10000	10000	10000	0
328	20240523	160200	58018740	10000	10000	10000	10000	0
329	20240523	160100	58018740	10000	10000	10000	10000	0
330	20240523	160000	58018740	10000	10000	10000	10000	0
331	20240523	155900	58018740	10000	10000	10000	10000	0
332	20240523	155800	58018740	10000	10000	10000	10000	14
333	20240523	155700	58018740	10000	10000	10000	10000	0
334	20240523	155600	58018740	10000	10000	10000	10000	0
335	20240523	155500	58018740	10000	10000	10000	10000	0
336	20240523	155400	58018740	10000	10000	10000	10000	0
337	20240523	155300	58018740	10000	10000	10000	10000	0
338	20240523	155200	58018740	10000	10000	10000	10000	0
339	20240523	155100	58018740	10000	10000	10000	10000	0
340	20240523	155000	58018740	10000	10000	10000	10000	0
341	20240523	154900	58018740	10000	10000	10000	10000	0
342	20240523	154800	58018740	10000	10000	10000	10000	0
343	20240523	154700	58018740	10000	10000	10000	10000	0
344	20240523	154600	58018740	10000	10000	10000	10000	0
345	20240523	154500	58018740	10000	10000	10000	10000	0
346	20240523	154400	58018740	10000	10000	10000	10000	0
347	20240523	154300	58018740	10000	10000	10000	10000	0
348	20240523	154200	58018740	10000	10000	10000	10000	0
349	20240523	154100	58018740	10000	10000	10000	10000	0
350	20240523	154000	58018740	10000	10000	10000	10000	0
351	20240523	153900	58018740	10000	10000	10000	10000	0
352	20240523	153800	58018740	10000	10000	10000	10000	0
353	20240523	153700	58018740	10000	10000	10000	10000	0
354	20240523	153600	58018740	10000	10000	10000	10000	0
355	20240523	153500	58018740	10000	10000	10000	10000	0
356	20240523	153400	58018740	10000	10000	10000	10000	0
357	20240523	153300	58018740	10000	10000	10000	10000	0
358	20240523	153200	58018740	10000	10000	10000	10000	0
359	20240523	153100	58018740	10000	10000	10000	10000	0
360	20240523	153000	58018740	10000	10000	10000	10000	14
361	20240523	152900	57878740	10010	10010	10010	10010	0
362	20240523	152800	57878740	10010	10010	10010	10010	0
363	20240523	152700	57878740	10010	10010	10010	10010	0
364	20240523	152600	57878740	10010	10010	10010	10010	0
365	20240523	152500	57878740	10010	10010	10010	10010	0
366	20240523	152400	57878740	10010	10010	10010	10010	0
367	20240523	152300	57878740	10010	10010	10010	10010	0
368	20240523	152200	57878740	10010	10010	10010	10010	0
369	20240523	152100	57878740	10010	10010	10010	10010	0
370	20240523	152000	57878740	10010	10010	10010	10010	0
371	20240523	151900	57878740	10010	10010	10010	10010	1
372	20240523	151800	57868730	10000	10000	10000	10000	6
373	20240523	151700	57808730	10010	10010	10010	10010	0
374	20240523	151600	57808730	10010	10010	10010	10010	0
375	20240523	151500	57808730	10010	10010	10010	10010	0
376	20240523	151400	57808730	10010	10010	10010	10010	0
377	20240523	151300	57808730	10010	10010	10010	10010	0
378	20240523	151200	57808730	10010	10010	10010	10010	0
379	20240523	151100	57808730	10010	10010	10010	10010	0
380	20240523	151000	57808730	10010	10010	10010	10010	0
381	20240523	150900	57808730	10010	10000	10010	10000	2
382	20240523	150800	57788720	9990	9990	9990	9990	0
383	20240523	150700	57788720	9990	9990	9990	9990	0
384	20240523	150600	57788720	9990	9990	9990	9990	0
385	20240523	150500	57788720	9990	9990	9990	9990	0
386	20240523	150400	57788720	9990	9990	9990	9990	13
387	20240523	150300	57658850	9990	9990	9990	9990	0
388	20240523	150200	57658850	9990	9990	9990	9990	0
389	20240523	150100	57658850	9990	9990	9990	9990	0
390	20240523	150000	57658850	9990	9990	9990	9990	0
391	20240523	145900	57658850	9990	9990	9990	9990	0
392	20240523	145800	57658850	9990	9990	9990	9990	0
393	20240523	145700	57658850	9990	9990	9990	9990	0
394	20240523	145600	57658850	9990	9990	9990	9990	0
395	20240523	145500	57658850	9990	9990	9990	9990	72
396	20240523	145400	56939570	9990	9990	9990	9990	0
397	20240523	145300	56939570	9990	9990	9990	9990	0
398	20240523	145200	56939570	9990	9990	9990	9990	0
399	20240523	145100	56939570	9990	9990	9990	9990	0
400	20240523	145000	56939570	9990	9990	9990	9990	0
401	20240523	144900	56939570	9990	9990	9990	9990	0
402	20240523	144800	56939570	9990	9990	9990	9990	0
403	20240523	144700	56939570	9990	9990	9990	9990	0
404	20240523	144600	56939570	9990	9990	9990	9990	806
405	20240523	144500	48887630	10000	10000	10000	10000	0
406	20240523	144400	48887630	10000	10000	10000	10000	56
407	20240523	144300	48327630	10000	10000	10000	10000	0
408	20240523	144200	48327630	10000	10000	10000	10000	0
409	20240523	144100	48327630	10000	10000	10000	10000	0
410	20240523	144000	48327630	10000	10000	10000	10000	0
411	20240523	143900	48327630	10000	10000	10000	10000	0
412	20240523	143800	48327630	10000	10000	10000	10000	0
413	20240523	143700	48327630	10000	10000	10000	10000	0
414	20240523	143600	48327630	10000	10000	10000	10000	0
415	20240523	143500	48327630	10000	10000	10000	10000	200
416	20240523	143400	46327630	10000	10000	10000	10000	0
417	20240523	143300	46327630	10000	10000	10000	10000	0
418	20240523	143200	46327630	10000	10000	10000	10000	0
419	20240523	143100	46327630	10000	10000	10000	10000	50
420	20240523	143000	45827630	9990	9990	9990	9990	0
421	20240523	142900	45827630	9990	9990	9990	9990	50
422	20240523	142800	45328130	9990	9990	9990	9990	0
423	20240523	142700	45328130	9990	9990	9990	9990	0
424	20240523	142600	45328130	9990	9990	9990	9990	0
425	20240523	142500	45328130	9990	9990	9990	9990	0
426	20240523	142400	45328130	9990	9990	9990	9990	0
427	20240523	142300	45328130	9990	9990	9990	9990	0
428	20240523	142200	45328130	9990	9990	9990	9990	0
429	20240523	142100	45328130	9990	9990	9990	9990	0
430	20240523	142000	45328130	9990	9990	9990	9990	0
431	20240523	141900	45328130	9990	9990	9990	9990	0
432	20240523	141800	45328130	9990	9990	9990	9990	0
433	20240523	141700	45328130	9990	9990	9990	9990	0
434	20240523	141600	45328130	9990	9990	9990	9990	0
435	20240523	141500	45328130	9990	9990	9990	9990	0
436	20240523	141400	45328130	9990	9990	9990	9990	0
437	20240523	141300	45328130	9990	9990	9990	9990	0
438	20240523	141200	45328130	9990	9990	9990	9990	0
439	20240523	141100	45328130	9990	9990	9990	9990	0
440	20240523	141000	45328130	9990	9990	9990	9990	0
441	20240523	140900	45328130	9990	9990	9990	9990	0
442	20240523	140800	45328130	9990	9990	9990	9990	0
443	20240523	140700	45328130	9990	9990	9990	9990	0
444	20240523	140600	45328130	9990	9990	9990	9990	0
445	20240523	140500	45328130	9990	9990	9990	9990	0
446	20240523	140400	45328130	9990	9990	9990	9990	0
447	20240523	140300	45328130	9990	9990	9990	9990	0
448	20240523	140200	45328130	9990	9990	9990	9990	0
449	20240523	140100	45328130	9990	9990	9990	9990	0
450	20240523	140000	45328130	9990	9990	9990	9990	0
451	20240523	135900	45328130	9990	9990	9990	9990	0
452	20240523	135800	45328130	9990	9990	9990	9990	0
453	20240523	135700	45328130	9990	9990	9990	9990	0
454	20240523	135600	45328130	9990	9990	9990	9990	0
455	20240523	135500	45328130	9990	9990	9990	9990	0
456	20240523	135400	45328130	9990	9990	9990	9990	0
457	20240523	135300	45328130	9990	9990	9990	9990	0
458	20240523	135200	45328130	9990	9990	9990	9990	0
459	20240523	135100	45328130	9990	9990	9990	9990	0
460	20240523	135000	45328130	9990	9990	9990	9990	0
461	20240523	134900	45328130	9990	9990	9990	9990	0
462	20240523	134800	45328130	9990	9990	9990	9990	0
463	20240523	134700	45328130	9990	9990	9990	9990	0
464	20240523	134600	45328130	9990	9990	9990	9990	0
465	20240523	134500	45328130	9990	9990	9990	9990	0
466	20240523	134400	45328130	9990	9990	9990	9990	0
467	20240523	134300	45328130	9990	9990	9990	9990	0
468	20240523	134200	45328130	9990	9990	9990	9990	0
469	20240523	134100	45328130	9990	9990	9990	9990	0
470	20240523	134000	45328130	9990	9990	9990	9990	0
471	20240523	133900	45328130	9990	9990	9990	9990	0
472	20240523	133800	45328130	9990	9990	9990	9990	30
473	20240523	133700	45028430	10000	10000	10000	10000	2
474	20240523	133600	45008430	9990	9990	9990	9990	0
475	20240523	133500	45008430	9990	9990	9990	9990	0
476	20240523	133400	45008430	9990	9990	9990	9990	0
477	20240523	133300	45008430	9990	9990	9990	9990	0
478	20240523	133200	45008430	9990	9990	9990	9990	0
479	20240523	133100	45008430	9990	9990	9990	9990	0
480	20240523	133000	45008430	9990	9990	9990	9990	0
481	20240523	132900	45008430	9990	9990	9990	9990	0
482	20240523	132800	45008430	9990	9990	9990	9990	0
483	20240523	132700	45008430	9990	9990	9990	9990	12
484	20240523	132600	44888550	9990	9990	9990	9990	0
485	20240523	132500	44888550	9990	9990	9990	9990	3
486	20240523	132400	44858580	9990	9990	9990	9990	0
487	20240523	132300	44858580	9990	9990	9990	9990	0
488	20240523	132200	44858580	9990	9990	9990	9990	0
489	20240523	132100	44858580	9990	9990	9990	9990	0
490	20240523	132000	44858580	9990	9990	9990	9990	0
491	20240523	131900	44858580	9990	9990	9990	9990	0
492	20240523	131800	44858580	9990	9990	9990	9990	0
493	20240523	131700	44858580	9990	9990	9990	9990	0
494	20240523	131600	44858580	9990	9990	9990	9990	0
495	20240523	131500	44858580	9990	9990	9990	9990	0
496	20240523	131400	44858580	9990	9990	9990	9990	0
497	20240523	131300	44858580	9990	9990	9990	9990	0
498	20240523	131200	44858580	9990	9990	9990	9990	0
499	20240523	131100	44858580	9990	9990	9990	9990	0
500	20240523	131000	44858580	9990	9990	9990	9990	4
501	20240523	130900	44818620	9990	9990	9990	9990	0
502	20240523	130800	44818620	9990	9990	9990	9990	0
503	20240523	130700	44818620	9990	9990	9990	9990	0
504	20240523	130600	44818620	9990	9990	9990	9990	0
505	20240523	130500	44818620	9990	9990	9990	9990	0
506	20240523	130400	44818620	9990	9990	9990	9990	0
507	20240523	130300	44818620	9990	9990	9990	9990	0
508	20240523	130200	44818620	9990	9990	9990	9990	0
509	20240523	130100	44818620	9990	9990	9990	9990	0
510	20240523	130000	44818620	9990	9990	9990	9990	0
511	20240523	125900	44818620	9990	9990	9990	9990	0
512	20240523	125800	44818620	9990	9990	9990	9990	0
513	20240523	125700	44818620	9990	9990	9990	9990	0
514	20240523	125600	44818620	9990	9990	9990	9990	0
515	20240523	125500	44818620	9990	9990	9990	9990	4
516	20240523	125400	44778660	9990	9990	9990	9990	0
517	20240523	125300	44778660	9990	9990	9990	9990	0
518	20240523	125200	44778660	9990	9990	9990	9990	0
519	20240523	125100	44778660	9990	9990	9990	9990	0
520	20240523	125000	44778660	9990	9990	9990	9990	0
521	20240523	124900	44778660	9990	9990	9990	9990	0
522	20240523	124800	44778660	9990	9990	9990	9990	0
523	20240523	124700	44778660	9990	9990	9990	9990	0
524	20240523	124600	44778660	9990	9990	9990	9990	0
525	20240523	124500	44778660	9990	9990	9990	9990	0
526	20240523	124400	44778660	9990	9990	9990	9990	0
527	20240523	124300	44778660	9990	9990	9990	9990	0
528	20240523	124200	44778660	9990	9990	9990	9990	0
529	20240523	124100	44778660	9990	9990	9990	9990	0
530	20240523	124000	44778660	9990	9990	9990	9990	0
531	20240523	123900	44778660	9990	9990	9990	9990	0
532	20240523	123800	44778660	9990	9990	9990	9990	0
533	20240523	123700	44778660	9990	9990	9990	9990	0
534	20240523	123600	44778660	9990	9990	9990	9990	0
535	20240523	123500	44778660	9990	9990	9990	9990	2
536	20240523	123400	44758680	9990	9990	9990	9990	0
537	20240523	123300	44758680	9990	9990	9990	9990	0
538	20240523	123200	44758680	9990	9990	9990	9990	0
539	20240523	123100	44758680	9990	9990	9990	9990	0
540	20240523	123000	44758680	9990	9990	9990	9990	0
541	20240523	122900	44758680	9990	9990	9990	9990	0
542	20240523	122800	44758680	9990	9990	9990	9990	0
543	20240523	122700	44758680	9990	9990	9990	9990	0
544	20240523	122600	44758680	9990	9990	9990	9990	0
545	20240523	122500	44758680	9990	9990	9990	9990	0
546	20240523	122400	44758680	9990	9990	9990	9990	0
547	20240523	122300	44758680	9990	9990	9990	9990	0
548	20240523	122200	44758680	9990	9990	9990	9990	0
549	20240523	122100	44758680	9990	9990	9990	9990	0
550	20240523	122000	44758680	9990	9990	9990	9990	0
551	20240523	121900	44758680	9990	9990	9990	9990	4
552	20240523	121800	44718720	9990	9990	9990	9990	0
553	20240523	121700	44718720	9990	9990	9990	9990	0
554	20240523	121600	44718720	9990	9990	9990	9990	0
555	20240523	121500	44718720	9990	9990	9990	9990	0
556	20240523	121400	44718720	9990	9990	9990	9990	0
557	20240523	121300	44718720	9990	9990	9990	9990	0
558	20240523	121200	44718720	9990	9990	9990	9990	0
559	20240523	121100	44718720	9990	9990	9990	9990	0
560	20240523	121000	44718720	9990	9990	9990	9990	0
561	20240523	120900	44718720	9990	9990	9990	9990	0
562	20240523	120800	44718720	9990	9990	9990	9990	0
563	20240523	120700	44718720	9990	9990	9990	9990	1
564	20240523	120600	44708730	9990	9990	9990	9990	0
565	20240523	120500	44708730	9990	9990	9990	9990	0
566	20240523	120400	44708730	9990	9990	9990	9990	0
567	20240523	120300	44708730	9990	9990	9990	9990	0
568	20240523	120200	44708730	9990	9990	9990	9990	0
569	20240523	120100	44708730	9990	9990	9990	9990	0
570	20240523	120000	44708730	9990	9990	9990	9990	0
571	20240523	115900	44708730	9990	9990	9990	9990	0
572	20240523	115800	44708730	9990	9990	9990	9990	0
573	20240523	115700	44708730	9990	9990	9990	9990	0
574	20240523	115600	44708730	9990	9990	9990	9990	4
575	20240523	115500	44668770	9990	9990	9990	9990	0
576	20240523	115400	44668770	9990	9990	9990	9990	0
577	20240523	115300	44668770	9990	9990	9990	9990	0
578	20240523	115200	44668770	9990	9990	9990	9990	0
579	20240523	115100	44668770	9990	9990	9990	9990	0
580	20240523	115000	44668770	9990	9990	9990	9990	0
581	20240523	114900	44668770	9990	9990	9990	9990	0
582	20240523	114800	44668770	9990	9990	9990	9990	0
583	20240523	114700	44668770	9990	9990	9990	9990	0
584	20240523	114600	44668770	9990	9990	9990	9990	0
585	20240523	114500	44668770	9990	9990	9990	9990	0
586	20240523	114400	44668770	9990	9990	9990	9990	0
587	20240523	114300	44668770	9990	9990	9990	9990	0
588	20240523	114200	44668770	9990	9990	9990	9990	0
589	20240523	114100	44668770	9990	9990	9990	9990	0
590	20240523	114000	44668770	9990	9990	9990	9990	0
591	20240523	113900	44668770	9990	9990	9990	9990	0
592	20240523	113800	44668770	9990	9990	9990	9990	0
593	20240523	113700	44668770	9990	9990	9990	9990	0
594	20240523	113600	44668770	9990	9990	9990	9990	0
595	20240523	113500	44668770	9990	9990	9990	9990	0
596	20240523	113400	44668770	9990	9990	9990	9990	0
597	20240523	113300	44668770	9990	9990	9990	9990	0
598	20240523	113200	44668770	9990	9990	9990	9990	0
599	20240523	113100	44668770	9990	9990	9990	9990	0
600	20240523	113000	44668770	9990	9990	9990	9990	0
601	20240523	112900	44668770	9990	9990	9990	9990	0
602	20240523	112800	44668770	9990	9990	9990	9990	0
603	20240523	112700	44668770	9990	9990	9990	9990	0
604	20240523	112600	44668770	9990	9990	9990	9990	0
605	20240523	112500	44668770	9990	9990	9990	9990	0
606	20240523	112400	44668770	9990	9990	9990	9990	0
607	20240523	112300	44668770	9990	9990	9990	9990	0
608	20240523	112200	44668770	9990	9990	9990	9990	0
609	20240523	112100	44668770	9990	9990	9990	9990	0
610	20240523	112000	44668770	9990	9990	9990	9990	0
611	20240523	111900	44668770	9990	9990	9990	9990	0
612	20240523	111800	44668770	9990	9990	9990	9990	0
613	20240523	111700	44668770	9990	9990	9990	9990	0
614	20240523	111600	44668770	9990	9990	9990	9990	0
615	20240523	111500	44668770	9990	10000	10000	9990	892
616	20240523	111400	35748810	10000	10000	10000	10000	0
617	20240523	111300	35748810	10000	10000	10000	10000	0
618	20240523	111200	35748810	10000	10000	10000	10000	0
619	20240523	111100	35748810	10000	10000	10000	10000	0
620	20240523	111000	35748810	10000	10000	10000	10000	0
621	20240523	110900	35748810	10000	10000	10000	10000	0
622	20240523	110800	35748810	10000	10000	10000	10000	0
623	20240523	110700	35748810	10000	10000	10000	10000	0
624	20240523	110600	35748810	10000	10000	10000	10000	0
625	20240523	110500	35748810	10000	10000	10000	10000	4
626	20240523	110400	35708810	10010	10010	10010	10010	0
627	20240523	110300	35708810	10010	10010	10010	10010	1
628	20240523	110200	35698800	10000	10000	10000	10000	0
629	20240523	110100	35698800	10000	10000	10000	10000	0
630	20240523	110000	35698800	10000	10000	10000	10000	3
631	20240523	105900	35668800	10000	10000	10000	10000	0
632	20240523	105800	35668800	10000	10000	10000	10000	0
633	20240523	105700	35668800	10000	10000	10000	10000	200
634	20240523	105600	33668800	10000	10000	10000	10000	68
635	20240523	105500	32988800	10000	10000	10000	10000	0
636	20240523	105400	32988800	10000	10000	10000	10000	0
637	20240523	105300	32988800	10000	10000	10000	10000	0
638	20240523	105200	32988800	10000	10000	10000	10000	0
639	20240523	105100	32988800	10000	10000	10000	10000	0
640	20240523	105000	32988800	10000	10000	10000	10000	0
641	20240523	104900	32988800	10000	10000	10000	10000	0
642	20240523	104800	32988800	10000	10000	10000	10000	0
643	20240523	104700	32988800	10000	10000	10000	10000	0
644	20240523	104600	32988800	10000	10000	10000	10000	0
645	20240523	104500	32988800	10000	10000	10000	10000	0
646	20240523	104400	32988800	10000	10000	10000	10000	4
647	20240523	104300	32948800	10000	10000	10000	10000	0
648	20240523	104200	32948800	10000	10000	10000	10000	0
649	20240523	104100	32948800	10000	10000	10000	10000	0
650	20240523	104000	32948800	10000	10000	10000	10000	0
651	20240523	103900	32948800	10000	10000	10000	10000	0
652	20240523	103800	32948800	10000	10000	10000	10000	0
653	20240523	103700	32948800	10000	10000	10000	10000	0
654	20240523	103600	32948800	10000	10000	10000	10000	0
655	20240523	103500	32948800	10000	10000	10000	10000	0
656	20240523	103400	32948800	10000	10000	10000	10000	0
657	20240523	103300	32948800	10000	10000	10000	10000	0
658	20240523	103200	32948800	10000	10000	10000	10000	0
659	20240523	103100	32948800	10000	10000	10000	10000	0
660	20240523	103000	32948800	10000	10000	10000	10000	0
661	20240523	102900	32948800	10000	10000	10000	10000	0
662	20240523	102800	32948800	10000	10000	10000	10000	0
663	20240523	102700	32948800	10000	10000	10000	10000	0
664	20240523	102600	32948800	10000	10000	10000	10000	0
665	20240523	102500	32948800	10000	10000	10000	10000	0
666	20240523	102400	32948800	10000	10000	10000	10000	0
667	20240523	102300	32948800	10000	10000	10000	10000	0
668	20240523	102200	32948800	10000	10000	10000	10000	0
669	20240523	102100	32948800	10000	10000	10000	10000	0
670	20240523	102000	32948800	10000	10000	10000	10000	0
671	20240523	101900	32948800	10000	10000	10000	10000	0
672	20240523	101800	32948800	10000	10000	10000	10000	0
673	20240523	101700	32948800	10000	10000	10000	10000	0
674	20240523	101600	32948800	10000	10000	10000	10000	21
675	20240523	101500	32738800	10000	10000	10000	10000	4
676	20240523	101400	32698800	10000	10000	10000	10000	0
677	20240523	101300	32698800	10000	10000	10000	10000	0
678	20240523	101200	32698800	10000	10000	10000	10000	0
679	20240523	101100	32698800	10000	10000	10000	10000	0
680	20240523	101000	32698800	10000	10000	10000	10000	0
681	20240523	100900	32698800	10000	10000	10000	10000	0
682	20240523	100800	32698800	10000	10000	10000	10000	0
683	20240523	100700	32698800	10000	10000	10000	10000	0
684	20240523	100600	32698800	10000	10000	10000	10000	0
685	20240523	100500	32698800	10000	10000	10000	10000	0
686	20240523	100400	32698800	10000	10000	10000	10000	4
687	20240523	100300	32658800	10000	10000	10000	10000	0
688	20240523	100200	32658800	10000	10000	10000	10000	17
689	20240523	100100	32488800	10000	10000	10000	10000	0
690	20240523	100000	32488800	10000	10000	10000	10000	0
691	20240523	095900	32488800	10000	10000	10000	10000	0
692	20240523	095800	32488800	10000	10000	10000	10000	0
693	20240523	095700	32488800	10000	10000	10000	10000	0
694	20240523	095600	32488800	10000	10000	10000	10000	0
695	20240523	095500	32488800	10000	10000	10000	10000	0
696	20240523	095400	32488800	10000	10000	10000	10000	0
697	20240523	095300	32488800	10000	10000	10000	10000	0
698	20240523	095200	32488800	10000	10000	10000	10000	0
699	20240523	095100	32488800	10000	10000	10000	10000	0
700	20240523	095000	32488800	10000	10000	10000	10000	0
701	20240523	094900	32488800	10000	10000	10000	10000	0
702	20240523	094800	32488800	10000	10000	10000	10000	0
703	20240523	094700	32488800	10000	10000	10000	10000	0
704	20240523	094600	32488800	10000	10000	10000	10000	0
705	20240523	094500	32488800	10000	10000	10000	10000	0
706	20240523	094400	32488800	10000	10000	10000	10000	0
707	20240523	094300	32488800	10000	10000	10000	10000	0
708	20240523	094200	32488800	10000	10000	10000	10000	0
709	20240523	094100	32488800	10000	10000	10000	10000	7
710	20240523	094000	32418800	10000	10000	10000	10000	4
711	20240523	093900	32378800	10000	10000	10000	10000	2492
712	20240523	093800	7458800	9990	9990	9990	9990	0
713	20240523	093700	7458800	9990	9990	9990	9990	120
714	20240523	093600	6260000	10000	10000	10000	10000	518
715	20240523	093500	1080000	10000	10000	10000	10000	0
716	20240523	093400	1080000	10000	10000	10000	10000	0
717	20240523	093300	1080000	10000	10000	10000	10000	0
718	20240523	093200	1080000	10000	10000	10000	10000	0
719	20240523	093100	1080000	10000	10000	10000	10000	0
720	20240523	093000	1080000	10000	10000	10000	10000	0
721	20240523	092900	1080000	10000	10000	10000	10000	2
722	20240523	092800	1060000	10000	10000	10000	10000	0
723	20240523	092700	1060000	10000	10000	10000	10000	0
724	20240523	092600	1060000	10000	10000	10000	10000	0
725	20240523	092500	1060000	10000	10000	10000	10000	4
726	20240523	092400	1020000	10000	10000	10000	10000	0
727	20240523	092300	1020000	10000	10000	10000	10000	0
728	20240523	092200	1020000	10000	10000	10000	10000	0
729	20240523	092100	1020000	10000	10000	10000	10000	0
730	20240523	092000	1020000	10000	10000	10000	10000	0
731	20240523	091900	1020000	10000	10000	10000	10000	13
732	20240523	091800	890000	10000	10000	10000	10000	4
733	20240523	091700	850000	10000	10000	10000	10000	10
734	20240523	091600	750000	10000	10000	10000	10000	0
735	20240523	091500	750000	10000	10000	10000	10000	0
736	20240523	091400	750000	10000	10000	10000	10000	0
737	20240523	091300	750000	10000	10000	10000	10000	5
738	20240523	091200	700000	10000	10000	10000	10000	9
739	20240523	091100	610000	10000	10000	10000	10000	4
740	20240523	091000	570000	10000	10000	10000	10000	4
741	20240523	090900	530000	10000	10000	10000	10000	10
742	20240523	090800	430000	10000	10000	10000	10000	0
743	20240523	090700	430000	10000	10000	10000	10000	6
744	20240523	090600	370000	10000	10000	10000	10000	0
745	20240523	090500	370000	10000	10000	10000	10000	0
746	20240523	090400	370000	10000	10000	10000	10000	4
747	20240523	090300	330000	10000	10000	10000	10000	15
748	20240523	090200	180000	10000	10000	10000	10000	14
749	20240523	090100	40000	10000	10000	10000	10000	0
750	20240523	090000	40000	10000	10000	10000	10000	4