KissMeData/030610/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	191100	80302550	5030	5030	5030	5030	305
3	20240508	191000	80302550	5030	5030	5030	5030	0
4	20240508	190900	80302550	5030	5030	5030	5030	0
5	20240508	190800	80302550	5030	5030	5030	5030	0
6	20240508	190700	80302550	5030	5030	5030	5030	0
7	20240508	190600	80302550	5030	5030	5030	5030	0
8	20240508	190500	80302550	5030	5030	5030	5030	0
9	20240508	190400	80302550	5030	5030	5030	5030	0
10	20240508	190300	80302550	5030	5030	5030	5030	0
11	20240508	190200	80302550	5030	5030	5030	5030	0
12	20240508	190100	80302550	5030	5030	5030	5030	0
13	20240508	190000	80302550	5030	5030	5030	5030	0
14	20240508	185900	80302550	5030	5030	5030	5030	0
15	20240508	185800	80302550	5030	5030	5030	5030	0
16	20240508	185700	80302550	5030	5030	5030	5030	0
17	20240508	185600	80302550	5030	5030	5030	5030	0
18	20240508	185500	80302550	5030	5030	5030	5030	0
19	20240508	185400	80302550	5030	5030	5030	5030	0
20	20240508	185300	80302550	5030	5030	5030	5030	0
21	20240508	185200	80302550	5030	5030	5030	5030	0
22	20240508	185100	80302550	5030	5030	5030	5030	0
23	20240508	185000	80302550	5030	5030	5030	5030	0
24	20240508	184900	80302550	5030	5030	5030	5030	0
25	20240508	184800	80302550	5030	5030	5030	5030	0
26	20240508	184700	80302550	5030	5030	5030	5030	0
27	20240508	184600	80302550	5030	5030	5030	5030	0
28	20240508	184500	80302550	5030	5030	5030	5030	0
29	20240508	184400	80302550	5030	5030	5030	5030	0
30	20240508	184300	80302550	5030	5030	5030	5030	0
31	20240508	184200	80302550	5030	5030	5030	5030	0
32	20240508	184100	80302550	5030	5030	5030	5030	305
33	20240508	184000	80302550	5030	5030	5030	5030	0
34	20240508	183900	80302550	5030	5030	5030	5030	0
35	20240508	183800	80302550	5030	5030	5030	5030	0
36	20240508	183700	80302550	5030	5030	5030	5030	0
37	20240508	183600	80302550	5030	5030	5030	5030	0
38	20240508	183500	80302550	5030	5030	5030	5030	0
39	20240508	183400	80302550	5030	5030	5030	5030	0
40	20240508	183300	80302550	5030	5030	5030	5030	0
41	20240508	183200	80302550	5030	5030	5030	5030	0
42	20240508	183100	80302550	5030	5030	5030	5030	0
43	20240508	183000	80302550	5030	5030	5030	5030	0
44	20240508	182900	80302550	5030	5030	5030	5030	0
45	20240508	182800	80302550	5030	5030	5030	5030	0
46	20240508	182700	80302550	5030	5030	5030	5030	0
47	20240508	182600	80302550	5030	5030	5030	5030	0
48	20240508	182500	80302550	5030	5030	5030	5030	0
49	20240508	182400	80302550	5030	5030	5030	5030	0
50	20240508	182300	80302550	5030	5030	5030	5030	0
51	20240508	182200	80302550	5030	5030	5030	5030	0
52	20240508	182100	80302550	5030	5030	5030	5030	0
53	20240508	182000	80302550	5030	5030	5030	5030	0
54	20240508	181900	80302550	5030	5030	5030	5030	0
55	20240508	181800	80302550	5030	5030	5030	5030	0
56	20240508	181700	80302550	5030	5030	5030	5030	0
57	20240508	181600	80302550	5030	5030	5030	5030	0
58	20240508	181500	80302550	5030	5030	5030	5030	0
59	20240508	181400	80302550	5030	5030	5030	5030	0
60	20240508	181300	80302550	5030	5030	5030	5030	0
61	20240508	181200	80302550	5030	5030	5030	5030	0
62	20240508	181100	80302550	5030	5030	5030	5030	305
63	20240508	181000	80302550	5030	5030	5030	5030	0
64	20240508	180900	80302550	5030	5030	5030	5030	0
65	20240508	180800	80302550	5030	5030	5030	5030	0
66	20240508	180700	80302550	5030	5030	5030	5030	0
67	20240508	180600	80302550	5030	5030	5030	5030	0
68	20240508	180500	80302550	5030	5030	5030	5030	0
69	20240508	180400	80302550	5030	5030	5030	5030	0
70	20240508	180300	80302550	5030	5030	5030	5030	0
71	20240508	180200	80302550	5030	5030	5030	5030	0
72	20240508	180100	80302550	5030	5030	5030	5030	0
73	20240508	180000	80302550	5030	5030	5030	5030	0
74	20240508	175900	80302550	5030	5030	5030	5030	0
75	20240508	175800	80302550	5030	5030	5030	5030	0
76	20240508	175700	80302550	5030	5030	5030	5030	0
77	20240508	175600	80302550	5030	5030	5030	5030	0
78	20240508	175500	80302550	5030	5030	5030	5030	0
79	20240508	175400	80302550	5030	5030	5030	5030	0
80	20240508	175300	80302550	5030	5030	5030	5030	0
81	20240508	175200	80302550	5030	5030	5030	5030	0
82	20240508	175100	80302550	5030	5030	5030	5030	0
83	20240508	175000	80302550	5030	5030	5030	5030	0
84	20240508	174900	80302550	5030	5030	5030	5030	0
85	20240508	174800	80302550	5030	5030	5030	5030	0
86	20240508	174700	80302550	5030	5030	5030	5030	0
87	20240508	174600	80302550	5030	5030	5030	5030	0
88	20240508	174500	80302550	5030	5030	5030	5030	0
89	20240508	174400	80302550	5030	5030	5030	5030	0
90	20240508	174300	80302550	5030	5030	5030	5030	0
91	20240508	174200	80302550	5030	5030	5030	5030	0
92	20240508	174100	80302550	5030	5030	5030	5030	305
93	20240508	174000	80302550	5030	5030	5030	5030	0
94	20240508	173900	80302550	5030	5030	5030	5030	0
95	20240508	173800	80302550	5030	5030	5030	5030	0
96	20240508	173700	80302550	5030	5030	5030	5030	0
97	20240508	173600	80302550	5030	5030	5030	5030	0
98	20240508	173500	80302550	5030	5030	5030	5030	0
99	20240508	173400	80302550	5030	5030	5030	5030	0
100	20240508	173300	80302550	5030	5030	5030	5030	0
101	20240508	173200	80302550	5030	5030	5030	5030	0
102	20240508	173100	80302550	5030	5030	5030	5030	0
103	20240508	173000	80302550	5030	5030	5030	5030	0
104	20240508	172900	80302550	5030	5030	5030	5030	0
105	20240508	172800	80302550	5030	5030	5030	5030	0
106	20240508	172700	80302550	5030	5030	5030	5030	0
107	20240508	172600	80302550	5030	5030	5030	5030	0
108	20240508	172500	80302550	5030	5030	5030	5030	0
109	20240508	172400	80302550	5030	5030	5030	5030	0
110	20240508	172300	80302550	5030	5030	5030	5030	0
111	20240508	172200	80302550	5030	5030	5030	5030	0
112	20240508	172100	80302550	5030	5030	5030	5030	0
113	20240508	172000	80302550	5030	5030	5030	5030	0
114	20240508	171900	80302550	5030	5030	5030	5030	0
115	20240508	171800	80302550	5030	5030	5030	5030	0
116	20240508	171700	80302550	5030	5030	5030	5030	0
117	20240508	171600	80302550	5030	5030	5030	5030	0
118	20240508	171500	80302550	5030	5030	5030	5030	0
119	20240508	171400	80302550	5030	5030	5030	5030	0
120	20240508	171300	80302550	5030	5030	5030	5030	0
121	20240508	171200	80302550	5030	5030	5030	5030	0
122	20240508	171100	80302550	5030	5030	5030	5030	305
123	20240508	171000	80302550	5030	5030	5030	5030	0
124	20240508	170900	80302550	5030	5030	5030	5030	0
125	20240508	170800	80302550	5030	5030	5030	5030	0
126	20240508	170700	80302550	5030	5030	5030	5030	0
127	20240508	170600	80302550	5030	5030	5030	5030	0
128	20240508	170500	80302550	5030	5030	5030	5030	0
129	20240508	170400	80302550	5030	5030	5030	5030	0
130	20240508	170300	80302550	5030	5030	5030	5030	0
131	20240508	170200	80302550	5030	5030	5030	5030	0
132	20240508	170100	80302550	5030	5030	5030	5030	0
133	20240508	170000	80302550	5030	5030	5030	5030	0
134	20240508	165900	80302550	5030	5030	5030	5030	0
135	20240508	165800	80302550	5030	5030	5030	5030	0
136	20240508	165700	80302550	5030	5030	5030	5030	0
137	20240508	165600	80302550	5030	5030	5030	5030	0
138	20240508	165500	80302550	5030	5030	5030	5030	0
139	20240508	165400	80302550	5030	5030	5030	5030	0
140	20240508	165300	80302550	5030	5030	5030	5030	0
141	20240508	165200	80302550	5030	5030	5030	5030	0
142	20240508	165100	80302550	5030	5030	5030	5030	0
143	20240508	165000	80302550	5030	5030	5030	5030	0
144	20240508	164900	80302550	5030	5030	5030	5030	0
145	20240508	164800	80302550	5030	5030	5030	5030	0
146	20240508	164700	80302550	5030	5030	5030	5030	0
147	20240508	164600	80302550	5030	5030	5030	5030	0
148	20240508	164500	80302550	5030	5030	5030	5030	0
149	20240508	164400	80302550	5030	5030	5030	5030	0
150	20240508	164300	80302550	5030	5030	5030	5030	0
151	20240508	164200	80302550	5030	5030	5030	5030	0
152	20240508	164100	80302550	5030	5030	5030	5030	305
153	20240508	164000	80302550	5030	5030	5030	5030	0
154	20240508	163900	80302550	5030	5030	5030	5030	0
155	20240508	163800	80302550	5030	5030	5030	5030	0
156	20240508	163700	80302550	5030	5030	5030	5030	0
157	20240508	163600	80302550	5030	5030	5030	5030	0
158	20240508	163500	80302550	5030	5030	5030	5030	0
159	20240508	163400	80302550	5030	5030	5030	5030	0
160	20240508	163300	80302550	5030	5030	5030	5030	0
161	20240508	163200	80302550	5030	5030	5030	5030	0
162	20240508	163100	80302550	5030	5030	5030	5030	0
163	20240508	163000	80302550	5030	5030	5030	5030	0
164	20240508	162900	80302550	5030	5030	5030	5030	0
165	20240508	162800	80302550	5030	5030	5030	5030	0
166	20240508	162700	80302550	5030	5030	5030	5030	0
167	20240508	162600	80302550	5030	5030	5030	5030	0
168	20240508	162500	80302550	5030	5030	5030	5030	0
169	20240508	162400	80302550	5030	5030	5030	5030	0
170	20240508	162300	80302550	5030	5030	5030	5030	0
171	20240508	162200	80302550	5030	5030	5030	5030	0
172	20240508	162100	80302550	5030	5030	5030	5030	0
173	20240508	162000	80302550	5030	5030	5030	5030	0
174	20240508	161900	80302550	5030	5030	5030	5030	0
175	20240508	161800	80302550	5030	5030	5030	5030	0
176	20240508	161700	80302550	5030	5030	5030	5030	0
177	20240508	161600	80302550	5030	5030	5030	5030	0
178	20240508	161500	80302550	5030	5030	5030	5030	0
179	20240508	161400	80302550	5030	5030	5030	5030	0
180	20240508	161300	80302550	5030	5030	5030	5030	0
181	20240508	161200	80302550	5030	5030	5030	5030	0
182	20240508	161100	80302550	5030	5030	5030	5030	305
183	20240508	161000	80302550	5030	5030	5030	5030	0
184	20240508	160900	80302550	5030	5030	5030	5030	0
185	20240508	160800	80302550	5030	5030	5030	5030	0
186	20240508	160700	80302550	5030	5030	5030	5030	0
187	20240508	160600	80302550	5030	5030	5030	5030	0
188	20240508	160500	80302550	5030	5030	5030	5030	0
189	20240508	160400	80302550	5030	5030	5030	5030	0
190	20240508	160300	80302550	5030	5030	5030	5030	0
191	20240508	160200	80302550	5030	5030	5030	5030	0
192	20240508	160100	80302550	5030	5030	5030	5030	0
193	20240508	160000	80302550	5030	5030	5030	5030	0
194	20240508	155900	80302550	5030	5030	5030	5030	0
195	20240508	155800	80302550	5030	5030	5030	5030	0
196	20240508	155700	80302550	5030	5030	5030	5030	0
197	20240508	155600	80302550	5030	5030	5030	5030	0
198	20240508	155500	80302550	5030	5030	5030	5030	0
199	20240508	155400	80302550	5030	5030	5030	5030	0
200	20240508	155300	80302550	5030	5030	5030	5030	0
201	20240508	155200	80302550	5030	5030	5030	5030	0
202	20240508	155100	80302550	5030	5030	5030	5030	0
203	20240508	155000	80302550	5030	5030	5030	5030	0
204	20240508	154900	80302550	5030	5030	5030	5030	0
205	20240508	154800	80302550	5030	5030	5030	5030	0
206	20240508	154700	80302550	5030	5030	5030	5030	0
207	20240508	154600	80302550	5030	5030	5030	5030	0
208	20240508	154500	80302550	5030	5030	5030	5030	0
209	20240508	154400	80302550	5030	5030	5030	5030	0
210	20240508	154300	80302550	5030	5030	5030	5030	0
211	20240508	154200	80302550	5030	5030	5030	5030	0
212	20240508	154100	80302550	5030	5030	5030	5030	305
213	20240508	154000	80302550	5030	5030	5030	5030	0
214	20240508	153900	80302550	5030	5030	5030	5030	0
215	20240508	153800	80302550	5030	5030	5030	5030	0
216	20240508	153700	80302550	5030	5030	5030	5030	0
217	20240508	153600	80302550	5030	5030	5030	5030	0
218	20240508	153500	80302550	5030	5030	5030	5030	0
219	20240508	153400	80302550	5030	5030	5030	5030	0
220	20240508	153300	80302550	5030	5030	5030	5030	0
221	20240508	153200	80302550	5030	5030	5030	5030	0
222	20240508	153100	80302550	5030	5030	5030	5030	0
223	20240508	153000	80302550	5030	5030	5030	5030	305
224	20240508	152900	78768400	5020	5020	5020	5020	0
225	20240508	152800	78768400	5020	5020	5020	5020	0
226	20240508	152700	78768400	5020	5020	5020	5020	0
227	20240508	152600	78768400	5020	5020	5020	5020	0
228	20240508	152500	78768400	5020	5020	5020	5020	0
229	20240508	152400	78768400	5020	5020	5020	5020	0
230	20240508	152300	78768400	5020	5020	5020	5020	0
231	20240508	152200	78768400	5020	5020	5020	5020	0
232	20240508	152100	78768400	5020	5020	5020	5020	0
233	20240508	152000	78768400	5020	5020	5020	5020	0
234	20240508	151900	78768400	5020	5020	5020	5020	15
235	20240508	151800	78693100	5020	5030	5030	5020	29
236	20240508	151700	78547460	5030	5030	5030	5030	116
237	20240508	151600	77963980	5030	5030	5030	5030	13
238	20240508	151500	77898590	5030	5030	5030	5030	0
239	20240508	151400	77898590	5030	5030	5030	5030	2
240	20240508	151300	77888530	5030	5030	5030	5030	0
241	20240508	151200	77888530	5030	5030	5030	5030	0
242	20240508	151100	77888530	5030	5030	5030	5030	0
243	20240508	151000	77888530	5030	5030	5030	5030	53
244	20240508	150900	77621940	5030	5030	5030	5030	0
245	20240508	150800	77621940	5030	5030	5030	5030	0
246	20240508	150700	77621940	5030	5030	5030	5030	597
247	20240508	150600	74619030	5030	5030	5030	5030	0
248	20240508	150500	74619030	5030	5030	5030	5030	12
249	20240508	150400	74558670	5030	5030	5030	5030	0
250	20240508	150300	74558670	5030	5020	5030	5020	7
251	20240508	150200	74523520	5030	5030	5030	5030	3
252	20240508	150100	74508430	5020	5020	5020	5020	0
253	20240508	150000	74508430	5020	5020	5020	5020	0
254	20240508	145900	74508430	5020	5020	5020	5020	0
255	20240508	145800	74508430	5020	5020	5020	5020	2
256	20240508	145700	74498390	5030	5030	5030	5030	0
257	20240508	145600	74498390	5030	5030	5030	5030	0
258	20240508	145500	74498390	5030	5030	5030	5030	0
259	20240508	145400	74498390	5030	5030	5030	5030	0
260	20240508	145300	74498390	5030	5030	5030	5030	0
261	20240508	145200	74498390	5030	5030	5030	5030	141
262	20240508	145100	73789160	5030	5030	5030	5030	10
263	20240508	145000	73738860	5030	5030	5030	5030	0
264	20240508	144900	73738860	5030	5030	5030	5030	301
265	20240508	144800	72224830	5040	5040	5040	5040	0
266	20240508	144700	72224830	5040	5040	5040	5040	0
267	20240508	144600	72224830	5040	5040	5040	5040	0
268	20240508	144500	72224830	5040	5040	5040	5040	0
269	20240508	144400	72224830	5040	5040	5040	5040	0
270	20240508	144300	72224830	5040	5040	5040	5040	0
271	20240508	144200	72224830	5040	5040	5040	5040	0
272	20240508	144100	72224830	5040	5040	5040	5040	0
273	20240508	144000	72224830	5040	5040	5040	5040	4
274	20240508	143900	72204670	5050	5030	5050	5030	597
275	20240508	143800	69198440	5020	5020	5020	5020	0
276	20240508	143700	69198440	5020	5020	5020	5020	0
277	20240508	143600	69198440	5020	5020	5020	5020	0
278	20240508	143500	69198440	5020	5020	5020	5020	0
279	20240508	143400	69198440	5020	5020	5020	5020	3
280	20240508	143300	69183380	5030	5030	5030	5030	0
281	20240508	143200	69183380	5030	5030	5030	5030	0
282	20240508	143100	69183380	5030	5030	5030	5030	0
283	20240508	143000	69183380	5030	5030	5030	5030	0
284	20240508	142900	69183380	5030	5030	5030	5030	0
285	20240508	142800	69183380	5030	5030	5030	5030	0
286	20240508	142700	69183380	5030	5030	5030	5030	0
287	20240508	142600	69183380	5030	5030	5030	5030	8
288	20240508	142500	69143140	5020	5020	5020	5020	0
289	20240508	142400	69143140	5020	5020	5020	5020	0
290	20240508	142300	69143140	5020	5020	5020	5020	1
291	20240508	142200	69138120	5020	5020	5020	5020	0
292	20240508	142100	69138120	5020	5020	5020	5020	43
293	20240508	142000	68922260	5020	5020	5020	5020	59
294	20240508	141900	68626080	5030	5030	5030	5030	0
295	20240508	141800	68626080	5030	5030	5030	5030	0
296	20240508	141700	68626080	5030	5030	5030	5030	0
297	20240508	141600	68626080	5030	5030	5030	5030	0
298	20240508	141500	68626080	5030	5030	5030	5030	10
299	20240508	141400	68575780	5020	5020	5020	5020	61
300	20240508	141300	68269560	5020	5020	5020	5020	0
301	20240508	141200	68269560	5020	5020	5020	5020	0
302	20240508	141100	68269560	5020	5020	5020	5020	0
303	20240508	141000	68269560	5020	5020	5020	5020	7
304	20240508	140900	68234420	5010	5010	5010	5010	0
305	20240508	140800	68234420	5010	5010	5010	5010	0
306	20240508	140700	68234420	5010	5010	5010	5010	0
307	20240508	140600	68234420	5010	5010	5010	5010	0
308	20240508	140500	68234420	5010	5010	5010	5010	0
309	20240508	140400	68234420	5010	5010	5010	5010	0
310	20240508	140300	68234420	5010	5010	5010	5010	0
311	20240508	140200	68234420	5010	5010	5010	5010	0
312	20240508	140100	68234420	5010	5010	5010	5010	0
313	20240508	140000	68234420	5010	5010	5010	5010	0
314	20240508	135900	68234420	5010	5010	5010	5010	0
315	20240508	135800	68234420	5010	5010	5020	5010	401
316	20240508	135700	66223070	5000	5000	5000	5000	0
317	20240508	135600	66223070	5000	5000	5000	5000	0
318	20240508	135500	66223070	5000	5000	5000	5000	0
319	20240508	135400	66223070	5000	5000	5000	5000	0
320	20240508	135300	66223070	5000	5000	5000	5000	0
321	20240508	135200	66223070	5000	5000	5000	5000	0
322	20240508	135100	66223070	5000	5000	5000	5000	0
323	20240508	135000	66223070	5000	5000	5000	5000	0
324	20240508	134900	66223070	5000	5000	5000	5000	0
325	20240508	134800	66223070	5000	5000	5000	5000	0
326	20240508	134700	66223070	5000	5010	5010	5000	351
327	20240508	134600	64464630	5010	5010	5010	5010	0
328	20240508	134500	64464630	5010	5010	5010	5010	20
329	20240508	134400	64364430	5010	5010	5010	5010	0
330	20240508	134300	64364430	5010	5010	5010	5010	0
331	20240508	134200	64364430	5010	5010	5010	5010	0
332	20240508	134100	64364430	5010	5010	5010	5010	0
333	20240508	134000	64364430	5010	5010	5010	5010	2
334	20240508	133900	64354410	5000	5000	5000	5000	0
335	20240508	133800	64354410	5000	5010	5010	5000	5
336	20240508	133700	64329380	5020	5020	5020	5020	0
337	20240508	133600	64329380	5020	5020	5020	5020	0
338	20240508	133500	64329380	5020	5020	5020	5020	0
339	20240508	133400	64329380	5020	5020	5020	5020	0
340	20240508	133300	64329380	5020	5020	5020	5020	0
341	20240508	133200	64329380	5020	5020	5020	5020	5
342	20240508	133100	64304280	5010	5010	5010	5010	2
343	20240508	133000	64294260	5010	5010	5010	5010	0
344	20240508	132900	64294260	5010	5010	5010	5010	0
345	20240508	132800	64294260	5010	5010	5010	5010	0
346	20240508	132700	64294260	5010	5010	5010	5010	0
347	20240508	132600	64294260	5010	5010	5010	5010	0
348	20240508	132500	64294260	5010	5010	5010	5010	0
349	20240508	132400	64294260	5010	5010	5010	5010	2
350	20240508	132300	64284240	5010	5010	5010	5010	0
351	20240508	132200	64284240	5010	5010	5010	5010	0
352	20240508	132100	64284240	5010	5010	5010	5010	0
353	20240508	132000	64284240	5010	5010	5010	5010	0
354	20240508	131900	64284240	5010	5010	5010	5010	0
355	20240508	131800	64284240	5010	5010	5010	5010	0
356	20240508	131700	64284240	5010	5010	5010	5010	0
357	20240508	131600	64284240	5010	5010	5010	5010	0
358	20240508	131500	64284240	5010	5010	5010	5010	0
359	20240508	131400	64284240	5010	5010	5010	5010	101
360	20240508	131300	63778230	5010	5010	5010	5010	0
361	20240508	131200	63778230	5010	5010	5010	5010	0
362	20240508	131100	63778230	5010	5010	5010	5010	0
363	20240508	131000	63778230	5010	5010	5020	5010	3
364	20240508	130900	63763190	5000	5000	5000	5000	0
365	20240508	130800	63763190	5000	5000	5000	5000	0
366	20240508	130700	63763190	5000	5000	5000	5000	0
367	20240508	130600	63763190	5000	5000	5000	5000	509
368	20240508	130500	61218190	5000	5000	5000	5000	0
369	20240508	130400	61218190	5000	5000	5000	5000	0
370	20240508	130300	61218190	5000	5000	5000	5000	0
371	20240508	130200	61218190	5000	5000	5000	5000	0
372	20240508	130100	61218190	5000	5000	5000	5000	0
373	20240508	130000	61218190	5000	5000	5000	5000	0
374	20240508	125900	61218190	5000	5000	5000	5000	0
375	20240508	125800	61218190	5000	5000	5000	5000	1
376	20240508	125700	61213190	5000	5000	5000	5000	27
377	20240508	125600	61078190	5000	5000	5000	5000	0
378	20240508	125500	61078190	5000	5000	5000	5000	31
379	20240508	125400	60923190	5000	5000	5000	5000	10
380	20240508	125300	60873190	5000	5000	5000	5000	150
381	20240508	125200	60123190	5000	5000	5000	5000	0
382	20240508	125100	60123190	5000	5000	5000	5000	30
383	20240508	125000	59973190	5000	5000	5000	5000	11
384	20240508	124900	59918190	5000	5000	5000	5000	0
385	20240508	124800	59918190	5000	5000	5000	5000	40
386	20240508	124700	59718190	5000	5000	5000	5000	0
387	20240508	124600	59718190	5000	5000	5000	5000	0
388	20240508	124500	59718190	5000	5000	5000	5000	0
389	20240508	124400	59718190	5000	5000	5000	5000	0
390	20240508	124300	59718190	5000	5000	5000	5000	100
391	20240508	124200	59218190	5000	5000	5000	5000	0
392	20240508	124100	59218190	5000	5000	5000	5000	0
393	20240508	124000	59218190	5000	5000	5000	5000	0
394	20240508	123900	59218190	5000	5000	5000	5000	2
395	20240508	123800	59208190	5000	5000	5000	5000	0
396	20240508	123700	59208190	5000	5000	5000	5000	0
397	20240508	123600	59208190	5000	5000	5000	5000	1
398	20240508	123500	59203190	5000	5000	5000	5000	0
399	20240508	123400	59203190	5000	5000	5000	5000	0
400	20240508	123300	59203190	5000	5000	5000	5000	0
401	20240508	123200	59203190	5000	5000	5000	5000	0
402	20240508	123100	59203190	5000	5000	5000	5000	0
403	20240508	123000	59203190	5000	5000	5000	5000	0
404	20240508	122900	59203190	5000	5000	5000	5000	0
405	20240508	122800	59203190	5000	5000	5000	5000	10
406	20240508	122700	59153190	5000	5000	5000	5000	0
407	20240508	122600	59153190	5000	5000	5000	5000	0
408	20240508	122500	59153190	5000	5000	5000	5000	3
409	20240508	122400	59138190	5000	5000	5000	5000	0
410	20240508	122300	59138190	5000	5000	5000	5000	0
411	20240508	122200	59138190	5000	5000	5000	5000	7
412	20240508	122100	59103190	5000	5000	5000	5000	2
413	20240508	122000	59093190	5000	5000	5000	5000	1
414	20240508	121900	59088190	5000	5000	5000	5000	0
415	20240508	121800	59088190	5000	5000	5000	5000	0
416	20240508	121700	59088190	5000	5000	5000	5000	0
417	20240508	121600	59088190	5000	5000	5000	5000	0
418	20240508	121500	59088190	5000	5000	5000	5000	0
419	20240508	121400	59088190	5000	5000	5000	5000	0
420	20240508	121300	59088190	5000	5000	5000	5000	0
421	20240508	121200	59088190	5000	5000	5000	5000	1
422	20240508	121100	59083190	4995	4995	4995	4995	0
423	20240508	121000	59083190	4995	4995	4995	4995	0
424	20240508	120900	59083190	4995	4995	4995	4995	0
425	20240508	120800	59083190	4995	4995	4995	4995	0
426	20240508	120700	59083190	4995	4995	4995	4995	0
427	20240508	120600	59083190	4995	4995	4995	4995	0
428	20240508	120500	59083190	4995	4995	4995	4995	0
429	20240508	120400	59083190	4995	4995	4995	4995	70
430	20240508	120300	58733540	4990	4990	4990	4990	0
431	20240508	120200	58733540	4990	4990	4990	4990	0
432	20240508	120100	58733540	4990	4990	4990	4990	84
433	20240508	120000	58314380	4995	4995	4995	4995	0
434	20240508	115900	58314380	4995	4995	4995	4995	0
435	20240508	115800	58314380	4995	4995	4995	4995	0
436	20240508	115700	58314380	4995	4995	4995	4995	0
437	20240508	115600	58314380	4995	4995	4995	4995	0
438	20240508	115500	58314380	4995	4995	4995	4995	0
439	20240508	115400	58314380	4995	4995	4995	4995	0
440	20240508	115300	58314380	4995	4995	4995	4995	0
441	20240508	115200	58314380	4995	4995	4995	4995	2
442	20240508	115100	58304390	4995	4995	4995	4995	0
443	20240508	115000	58304390	4995	4995	4995	4995	0
444	20240508	114900	58304390	4995	4995	4995	4995	0
445	20240508	114800	58304390	4995	4995	4995	4995	0
446	20240508	114700	58304390	4995	4995	4995	4995	1
447	20240508	114600	58299395	4990	4990	4990	4990	0
448	20240508	114500	58299395	4990	4995	4995	4990	110
449	20240508	114400	57750110	4995	4995	4995	4995	0
450	20240508	114300	57750110	4995	4995	4995	4995	0
451	20240508	114200	57750110	4995	4995	4995	4995	0
452	20240508	114100	57750110	4995	4995	4995	4995	0
453	20240508	114000	57750110	4995	4995	4995	4995	0
454	20240508	113900	57750110	4995	4995	4995	4995	359
455	20240508	113800	55956905	5000	5000	5000	5000	50
456	20240508	113700	55706905	5000	5000	5000	5000	50
457	20240508	113600	55456905	5000	5000	5000	5000	0
458	20240508	113500	55456905	5000	5000	5000	5000	50
459	20240508	113400	55206905	5000	5000	5000	5000	0
460	20240508	113300	55206905	5000	5000	5000	5000	0
461	20240508	113200	55206905	5000	5000	5000	5000	0
462	20240508	113100	55206905	5000	5000	5000	5000	0
463	20240508	113000	55206905	5000	5000	5000	5000	2
464	20240508	112900	55196905	5000	5000	5000	5000	0
465	20240508	112800	55196905	5000	5000	5000	5000	0
466	20240508	112700	55196905	5000	5000	5000	5000	0
467	20240508	112600	55196905	5000	5000	5000	5000	151
468	20240508	112500	54441905	5000	5000	5000	5000	999
469	20240508	112400	49446905	5000	5000	5000	5000	1381
470	20240508	112300	42541905	4995	4995	4995	4995	0
471	20240508	112200	42541905	4995	4995	4995	4995	0
472	20240508	112100	42541905	4995	4995	4995	4995	0
473	20240508	112000	42541905	4995	4995	4995	4995	0
474	20240508	111900	42541905	4995	4995	4995	4995	0
475	20240508	111800	42541905	4995	4995	4995	4995	0
476	20240508	111700	42541905	4995	4995	4995	4995	0
477	20240508	111600	42541905	4995	4995	4995	4995	0
478	20240508	111500	42541905	4995	4995	4995	4995	0
479	20240508	111400	42541905	4995	4995	4995	4995	0
480	20240508	111300	42541905	4995	4995	4995	4995	0
481	20240508	111200	42541905	4995	4995	4995	4995	0
482	20240508	111100	42541905	4995	4995	4995	4995	7
483	20240508	111000	42506940	5000	5000	5000	5000	0
484	20240508	110900	42506940	5000	5000	5000	5000	0
485	20240508	110800	42506940	5000	5000	5000	5000	0
486	20240508	110700	42506940	5000	5000	5000	5000	0
487	20240508	110600	42506940	5000	5000	5000	5000	0
488	20240508	110500	42506940	5000	5000	5000	5000	0
489	20240508	110400	42506940	5000	5000	5000	5000	2
490	20240508	110300	42496940	5000	5000	5000	5000	0
491	20240508	110200	42496940	5000	5000	5000	5000	0
492	20240508	110100	42496940	5000	5000	5000	5000	2
493	20240508	110000	42486940	5000	5000	5000	5000	0
494	20240508	105900	42486940	5000	5000	5000	5000	0
495	20240508	105800	42486940	5000	5000	5000	5000	0
496	20240508	105700	42486940	5000	5000	5000	5000	0
497	20240508	105600	42486940	5000	5000	5000	5000	0
498	20240508	105500	42486940	5000	5000	5000	5000	0
499	20240508	105400	42486940	5000	5000	5000	5000	0
500	20240508	105300	42486940	5000	5000	5000	5000	0
501	20240508	105200	42486940	5000	5000	5000	5000	0
502	20240508	105100	42486940	5000	5000	5000	5000	0
503	20240508	105000	42486940	5000	5000	5000	5000	0
504	20240508	104900	42486940	5000	5000	5000	5000	228
505	20240508	104800	41346940	5000	5000	5000	5000	0
506	20240508	104700	41346940	5000	5000	5000	5000	0
507	20240508	104600	41346940	5000	5000	5000	5000	0
508	20240508	104500	41346940	5000	5000	5000	5000	0
509	20240508	104400	41346940	5000	5000	5000	5000	2
510	20240508	104300	41336940	5000	5000	5000	5000	3
511	20240508	104200	41321940	4995	4995	4995	4995	4
512	20240508	104100	41301960	4995	4995	4995	4995	0
513	20240508	104000	41301960	4995	4995	4995	4995	0
514	20240508	103900	41301960	4995	4995	4995	4995	73
515	20240508	103800	40937325	4995	4995	4995	4995	22
516	20240508	103700	40827435	4995	4995	4995	4995	0
517	20240508	103600	40827435	4995	4995	4995	4995	0
518	20240508	103500	40827435	4995	4995	4995	4995	0
519	20240508	103400	40827435	4995	4995	4995	4995	9
520	20240508	103300	40782480	4995	4995	4995	4995	1
521	20240508	103200	40777485	4990	4995	4995	4990	5
522	20240508	103100	40752520	4995	4995	4995	4995	0
523	20240508	103000	40752520	4995	4995	4995	4995	0
524	20240508	102900	40752520	4995	4995	4995	4995	0
525	20240508	102800	40752520	4995	4995	4995	4995	0
526	20240508	102700	40752520	4995	4995	4995	4995	11
527	20240508	102600	40697575	4995	4995	4995	4995	0
528	20240508	102500	40697575	4995	4995	4995	4995	0
529	20240508	102400	40697575	4995	4995	4995	4995	0
530	20240508	102300	40697575	4995	4995	4995	4995	3
531	20240508	102200	40682590	4995	4995	4995	4995	1
532	20240508	102100	40677595	4995	4995	4995	4995	0
533	20240508	102000	40677595	4995	4995	4995	4995	0
534	20240508	101900	40677595	4995	4995	4995	4995	0
535	20240508	101800	40677595	4995	4985	4995	4985	2256
536	20240508	101700	29412900	4985	5010	5010	4985	4128
537	20240508	101600	8793265	5030	5030	5030	5030	10
538	20240508	101500	8742965	5030	5030	5030	5030	20
539	20240508	101400	8642365	5030	5030	5030	5030	0
540	20240508	101300	8642365	5030	5030	5030	5030	10
541	20240508	101200	8592065	5030	5020	5030	5020	17
542	20240508	101100	8506575	5030	5030	5030	5030	0
543	20240508	101000	8506575	5030	5030	5030	5030	0
544	20240508	100900	8506575	5030	5030	5030	5030	0
545	20240508	100800	8506575	5030	5030	5030	5030	1
546	20240508	100700	8501545	5030	5030	5030	5030	0
547	20240508	100600	8501545	5030	5030	5030	5030	0
548	20240508	100500	8501545	5030	5030	5030	5030	1
549	20240508	100400	8496515	5030	5020	5030	5020	2
550	20240508	100300	8486465	5030	5020	5030	5020	600
551	20240508	100200	5469315	5020	5020	5020	5020	1
552	20240508	100100	5464295	5020	5020	5020	5020	0
553	20240508	100000	5464295	5020	5020	5020	5020	0
554	20240508	095900	5464295	5020	5020	5020	5020	0
555	20240508	095800	5464295	5020	5020	5020	5020	20
556	20240508	095700	5363895	5020	5020	5020	5020	0
557	20240508	095600	5363895	5020	5020	5020	5020	0
558	20240508	095500	5363895	5020	5020	5020	5020	0
559	20240508	095400	5363895	5020	5020	5020	5020	0
560	20240508	095300	5363895	5020	5020	5020	5020	1
561	20240508	095200	5358875	5020	5020	5020	5020	0
562	20240508	095100	5358875	5020	5020	5020	5020	0
563	20240508	095000	5358875	5020	5020	5020	5020	5
564	20240508	094900	5333775	5020	5020	5020	5020	20
565	20240508	094800	5233375	5020	5020	5020	5020	0
566	20240508	094700	5233375	5020	5020	5020	5020	0
567	20240508	094600	5233375	5020	5020	5020	5020	0
568	20240508	094500	5233375	5020	5020	5020	5020	1
569	20240508	094400	5228355	5020	5020	5020	5020	0
570	20240508	094300	5228355	5020	5020	5020	5020	0
571	20240508	094200	5228355	5020	5020	5020	5020	0
572	20240508	094100	5228355	5020	5020	5020	5020	0
573	20240508	094000	5228355	5020	5020	5020	5020	1
574	20240508	093900	5223335	5030	5030	5030	5030	0
575	20240508	093800	5223335	5030	5030	5030	5030	3
576	20240508	093700	5208245	5030	5030	5030	5030	251
577	20240508	093600	3945715	5030	5030	5040	5030	66
578	20240508	093500	3613685	5030	5030	5030	5030	0
579	20240508	093400	3613685	5030	5030	5030	5030	0
580	20240508	093300	3613685	5030	5030	5030	5030	0
581	20240508	093200	3613685	5030	5030	5030	5030	0
582	20240508	093100	3613685	5030	5030	5030	5030	100
583	20240508	093000	3110685	5020	5020	5020	5020	0
584	20240508	092900	3110685	5020	5020	5020	5020	1
585	20240508	092800	3105665	5030	5030	5030	5030	0
586	20240508	092700	3105665	5030	5030	5030	5030	0
587	20240508	092600	3105665	5030	5030	5030	5030	0
588	20240508	092500	3105665	5030	5030	5030	5030	0
589	20240508	092400	3105665	5030	5030	5030	5030	0
590	20240508	092300	3105665	5030	5030	5030	5030	0
591	20240508	092200	3105665	5030	5030	5030	5030	0
592	20240508	092100	3105665	5030	5030	5030	5030	0
593	20240508	092000	3105665	5030	5030	5030	5030	0
594	20240508	091900	3105665	5030	5030	5030	5030	0
595	20240508	091800	3105665	5030	5030	5030	5030	0
596	20240508	091700	3105665	5030	5030	5030	5030	0
597	20240508	091600	3105665	5030	5020	5030	5020	10
598	20240508	091500	3055375	5030	5020	5030	5020	39
599	20240508	091400	2859535	5020	5020	5020	5020	0
600	20240508	091300	2859535	5020	5020	5020	5020	0
601	20240508	091200	2859535	5020	5020	5020	5020	0
602	20240508	091100	2859535	5020	5020	5020	5020	1
603	20240508	091000	2854515	5020	5020	5020	5020	0
604	20240508	090900	2854515	5020	5020	5020	5020	0
605	20240508	090800	2854515	5020	5020	5020	5020	1
606	20240508	090700	2849495	5000	5000	5000	5000	494
607	20240508	090600	379495	5030	5030	5030	5030	0
608	20240508	090500	379495	5030	5030	5030	5030	0
609	20240508	090400	379495	5030	5030	5030	5030	0
610	20240508	090300	379495	5030	5000	5030	5000	3
611	20240508	090200	364435	5040	5040	5040	5040	0
612	20240508	090100	364435	5040	5040	5040	5040	0
613	20240508	090000	364435	5040	4985	5040	4985	73