KissMeData/337930/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	210900	308636605	4985	4985	4985	4985	829
3	20240514	210800	308636605	4985	4985	4985	4985	0
4	20240514	210700	308636605	4985	4985	4985	4985	0
5	20240514	210600	308636605	4985	4985	4985	4985	0
6	20240514	210500	308636605	4985	4985	4985	4985	0
7	20240514	210400	308636605	4985	4985	4985	4985	0
8	20240514	210300	308636605	4985	4985	4985	4985	0
9	20240514	210200	308636605	4985	4985	4985	4985	0
10	20240514	210100	308636605	4985	4985	4985	4985	0
11	20240514	210000	308636605	4985	4985	4985	4985	0
12	20240514	205900	308636605	4985	4985	4985	4985	0
13	20240514	205800	308636605	4985	4985	4985	4985	0
14	20240514	205700	308636605	4985	4985	4985	4985	0
15	20240514	205600	308636605	4985	4985	4985	4985	0
16	20240514	205500	308636605	4985	4985	4985	4985	0
17	20240514	205400	308636605	4985	4985	4985	4985	0
18	20240514	205300	308636605	4985	4985	4985	4985	0
19	20240514	205200	308636605	4985	4985	4985	4985	0
20	20240514	205100	308636605	4985	4985	4985	4985	0
21	20240514	205000	308636605	4985	4985	4985	4985	0
22	20240514	204900	308636605	4985	4985	4985	4985	0
23	20240514	204800	308636605	4985	4985	4985	4985	0
24	20240514	204700	308636605	4985	4985	4985	4985	0
25	20240514	204600	308636605	4985	4985	4985	4985	0
26	20240514	204500	308636605	4985	4985	4985	4985	0
27	20240514	204400	308636605	4985	4985	4985	4985	0
28	20240514	204300	308636605	4985	4985	4985	4985	0
29	20240514	204200	308636605	4985	4985	4985	4985	0
30	20240514	204100	308636605	4985	4985	4985	4985	0
31	20240514	204000	308636605	4985	4985	4985	4985	0
32	20240514	203900	308636605	4985	4985	4985	4985	829
33	20240514	203800	308636605	4985	4985	4985	4985	0
34	20240514	203700	308636605	4985	4985	4985	4985	0
35	20240514	203600	308636605	4985	4985	4985	4985	0
36	20240514	203500	308636605	4985	4985	4985	4985	0
37	20240514	203400	308636605	4985	4985	4985	4985	0
38	20240514	203300	308636605	4985	4985	4985	4985	0
39	20240514	203200	308636605	4985	4985	4985	4985	0
40	20240514	203100	308636605	4985	4985	4985	4985	0
41	20240514	203000	308636605	4985	4985	4985	4985	0
42	20240514	202900	308636605	4985	4985	4985	4985	0
43	20240514	202800	308636605	4985	4985	4985	4985	0
44	20240514	202700	308636605	4985	4985	4985	4985	0
45	20240514	202600	308636605	4985	4985	4985	4985	0
46	20240514	202500	308636605	4985	4985	4985	4985	0
47	20240514	202400	308636605	4985	4985	4985	4985	0
48	20240514	202300	308636605	4985	4985	4985	4985	0
49	20240514	202200	308636605	4985	4985	4985	4985	0
50	20240514	202100	308636605	4985	4985	4985	4985	0
51	20240514	202000	308636605	4985	4985	4985	4985	0
52	20240514	201900	308636605	4985	4985	4985	4985	0
53	20240514	201800	308636605	4985	4985	4985	4985	0
54	20240514	201700	308636605	4985	4985	4985	4985	0
55	20240514	201600	308636605	4985	4985	4985	4985	0
56	20240514	201500	308636605	4985	4985	4985	4985	0
57	20240514	201400	308636605	4985	4985	4985	4985	0
58	20240514	201300	308636605	4985	4985	4985	4985	0
59	20240514	201200	308636605	4985	4985	4985	4985	0
60	20240514	201100	308636605	4985	4985	4985	4985	0
61	20240514	201000	308636605	4985	4985	4985	4985	0
62	20240514	200900	308636605	4985	4985	4985	4985	829
63	20240514	200800	308636605	4985	4985	4985	4985	0
64	20240514	200700	308636605	4985	4985	4985	4985	0
65	20240514	200600	308636605	4985	4985	4985	4985	0
66	20240514	200500	308636605	4985	4985	4985	4985	0
67	20240514	200400	308636605	4985	4985	4985	4985	0
68	20240514	200300	308636605	4985	4985	4985	4985	0
69	20240514	200200	308636605	4985	4985	4985	4985	0
70	20240514	200100	308636605	4985	4985	4985	4985	0
71	20240514	200000	308636605	4985	4985	4985	4985	0
72	20240514	195900	308636605	4985	4985	4985	4985	0
73	20240514	195800	308636605	4985	4985	4985	4985	0
74	20240514	195700	308636605	4985	4985	4985	4985	0
75	20240514	195600	308636605	4985	4985	4985	4985	0
76	20240514	195500	308636605	4985	4985	4985	4985	0
77	20240514	195400	308636605	4985	4985	4985	4985	0
78	20240514	195300	308636605	4985	4985	4985	4985	0
79	20240514	195200	308636605	4985	4985	4985	4985	0
80	20240514	195100	308636605	4985	4985	4985	4985	0
81	20240514	195000	308636605	4985	4985	4985	4985	0
82	20240514	194900	308636605	4985	4985	4985	4985	0
83	20240514	194800	308636605	4985	4985	4985	4985	0
84	20240514	194700	308636605	4985	4985	4985	4985	0
85	20240514	194600	308636605	4985	4985	4985	4985	0
86	20240514	194500	308636605	4985	4985	4985	4985	0
87	20240514	194400	308636605	4985	4985	4985	4985	0
88	20240514	194300	308636605	4985	4985	4985	4985	0
89	20240514	194200	308636605	4985	4985	4985	4985	0
90	20240514	194100	308636605	4985	4985	4985	4985	0
91	20240514	194000	308636605	4985	4985	4985	4985	0
92	20240514	193900	308636605	4985	4985	4985	4985	829
93	20240514	193800	308636605	4985	4985	4985	4985	0
94	20240514	193700	308636605	4985	4985	4985	4985	0
95	20240514	193600	308636605	4985	4985	4985	4985	0
96	20240514	193500	308636605	4985	4985	4985	4985	0
97	20240514	193400	308636605	4985	4985	4985	4985	0
98	20240514	193300	308636605	4985	4985	4985	4985	0
99	20240514	193200	308636605	4985	4985	4985	4985	0
100	20240514	193100	308636605	4985	4985	4985	4985	0
101	20240514	193000	308636605	4985	4985	4985	4985	0
102	20240514	192900	308636605	4985	4985	4985	4985	0
103	20240514	192800	308636605	4985	4985	4985	4985	0
104	20240514	192700	308636605	4985	4985	4985	4985	0
105	20240514	192600	308636605	4985	4985	4985	4985	0
106	20240514	192500	308636605	4985	4985	4985	4985	0
107	20240514	192400	308636605	4985	4985	4985	4985	0
108	20240514	192300	308636605	4985	4985	4985	4985	0
109	20240514	192200	308636605	4985	4985	4985	4985	0
110	20240514	192100	308636605	4985	4985	4985	4985	0
111	20240514	192000	308636605	4985	4985	4985	4985	0
112	20240514	191900	308636605	4985	4985	4985	4985	0
113	20240514	191800	308636605	4985	4985	4985	4985	0
114	20240514	191700	308636605	4985	4985	4985	4985	0
115	20240514	191600	308636605	4985	4985	4985	4985	0
116	20240514	191500	308636605	4985	4985	4985	4985	0
117	20240514	191400	308636605	4985	4985	4985	4985	0
118	20240514	191300	308636605	4985	4985	4985	4985	0
119	20240514	191200	308636605	4985	4985	4985	4985	0
120	20240514	191100	308636605	4985	4985	4985	4985	0
121	20240514	191000	308636605	4985	4985	4985	4985	0
122	20240514	190900	308636605	4985	4985	4985	4985	829
123	20240514	190800	308636605	4985	4985	4985	4985	0
124	20240514	190700	308636605	4985	4985	4985	4985	0
125	20240514	190600	308636605	4985	4985	4985	4985	0
126	20240514	190500	308636605	4985	4985	4985	4985	0
127	20240514	190400	308636605	4985	4985	4985	4985	0
128	20240514	190300	308636605	4985	4985	4985	4985	0
129	20240514	190200	308636605	4985	4985	4985	4985	0
130	20240514	190100	308636605	4985	4985	4985	4985	0
131	20240514	190000	308636605	4985	4985	4985	4985	0
132	20240514	185900	308636605	4985	4985	4985	4985	0
133	20240514	185800	308636605	4985	4985	4985	4985	0
134	20240514	185700	308636605	4985	4985	4985	4985	0
135	20240514	185600	308636605	4985	4985	4985	4985	0
136	20240514	185500	308636605	4985	4985	4985	4985	0
137	20240514	185400	308636605	4985	4985	4985	4985	0
138	20240514	185300	308636605	4985	4985	4985	4985	0
139	20240514	185200	308636605	4985	4985	4985	4985	0
140	20240514	185100	308636605	4985	4985	4985	4985	0
141	20240514	185000	308636605	4985	4985	4985	4985	0
142	20240514	184900	308636605	4985	4985	4985	4985	0
143	20240514	184800	308636605	4985	4985	4985	4985	0
144	20240514	184700	308636605	4985	4985	4985	4985	0
145	20240514	184600	308636605	4985	4985	4985	4985	0
146	20240514	184500	308636605	4985	4985	4985	4985	0
147	20240514	184400	308636605	4985	4985	4985	4985	0
148	20240514	184300	308636605	4985	4985	4985	4985	0
149	20240514	184200	308636605	4985	4985	4985	4985	0
150	20240514	184100	308636605	4985	4985	4985	4985	0
151	20240514	184000	308636605	4985	4985	4985	4985	0
152	20240514	183900	308636605	4985	4985	4985	4985	829
153	20240514	183800	308636605	4985	4985	4985	4985	0
154	20240514	183700	308636605	4985	4985	4985	4985	0
155	20240514	183600	308636605	4985	4985	4985	4985	0
156	20240514	183500	308636605	4985	4985	4985	4985	0
157	20240514	183400	308636605	4985	4985	4985	4985	0
158	20240514	183300	308636605	4985	4985	4985	4985	0
159	20240514	183200	308636605	4985	4985	4985	4985	0
160	20240514	183100	308636605	4985	4985	4985	4985	0
161	20240514	183000	308636605	4985	4985	4985	4985	0
162	20240514	182900	308636605	4985	4985	4985	4985	0
163	20240514	182800	308636605	4985	4985	4985	4985	0
164	20240514	182700	308636605	4985	4985	4985	4985	0
165	20240514	182600	308636605	4985	4985	4985	4985	0
166	20240514	182500	308636605	4985	4985	4985	4985	0
167	20240514	182400	308636605	4985	4985	4985	4985	0
168	20240514	182300	308636605	4985	4985	4985	4985	0
169	20240514	182200	308636605	4985	4985	4985	4985	0
170	20240514	182100	308636605	4985	4985	4985	4985	0
171	20240514	182000	308636605	4985	4985	4985	4985	0
172	20240514	181900	308636605	4985	4985	4985	4985	0
173	20240514	181800	308636605	4985	4985	4985	4985	0
174	20240514	181700	308636605	4985	4985	4985	4985	0
175	20240514	181600	308636605	4985	4985	4985	4985	0
176	20240514	181500	308636605	4985	4985	4985	4985	0
177	20240514	181400	308636605	4985	4985	4985	4985	0
178	20240514	181300	308636605	4985	4985	4985	4985	0
179	20240514	181200	308636605	4985	4985	4985	4985	0
180	20240514	181100	308636605	4985	4985	4985	4985	0
181	20240514	181000	308636605	4985	4985	4985	4985	0
182	20240514	180900	308636605	4985	4985	4985	4985	829
183	20240514	180800	308636605	4985	4985	4985	4985	0
184	20240514	180700	308636605	4985	4985	4985	4985	0
185	20240514	180600	308636605	4985	4985	4985	4985	0
186	20240514	180500	308636605	4985	4985	4985	4985	0
187	20240514	180400	308636605	4985	4985	4985	4985	0
188	20240514	180300	308636605	4985	4985	4985	4985	0
189	20240514	180200	308636605	4985	4985	4985	4985	0
190	20240514	180100	308636605	4985	4985	4985	4985	0
191	20240514	180000	308636605	4985	4985	4985	4985	0
192	20240514	175900	308636605	4985	4985	4985	4985	0
193	20240514	175800	308636605	4985	4985	4985	4985	0
194	20240514	175700	308636605	4985	4985	4985	4985	0
195	20240514	175600	308636605	4985	4985	4985	4985	0
196	20240514	175500	308636605	4985	4985	4985	4985	0
197	20240514	175400	308636605	4985	4985	4985	4985	0
198	20240514	175300	308636605	4985	4985	4985	4985	0
199	20240514	175200	308636605	4985	4985	4985	4985	0
200	20240514	175100	308636605	4985	4985	4985	4985	0
201	20240514	175000	308636605	4985	4985	4985	4985	0
202	20240514	174900	308636605	4985	4985	4985	4985	0
203	20240514	174800	308636605	4985	4985	4985	4985	0
204	20240514	174700	308636605	4985	4985	4985	4985	0
205	20240514	174600	308636605	4985	4985	4985	4985	0
206	20240514	174500	308636605	4985	4985	4985	4985	0
207	20240514	174400	308636605	4985	4985	4985	4985	0
208	20240514	174300	308636605	4985	4985	4985	4985	0
209	20240514	174200	308636605	4985	4985	4985	4985	0
210	20240514	174100	308636605	4985	4985	4985	4985	0
211	20240514	174000	308636605	4985	4985	4985	4985	0
212	20240514	173900	308636605	4985	4985	4985	4985	829
213	20240514	173800	308636605	4985	4985	4985	4985	0
214	20240514	173700	308636605	4985	4985	4985	4985	0
215	20240514	173600	308636605	4985	4985	4985	4985	0
216	20240514	173500	308636605	4985	4985	4985	4985	0
217	20240514	173400	308636605	4985	4985	4985	4985	0
218	20240514	173300	308636605	4985	4985	4985	4985	0
219	20240514	173200	308636605	4985	4985	4985	4985	0
220	20240514	173100	308636605	4985	4985	4985	4985	0
221	20240514	173000	308636605	4985	4985	4985	4985	0
222	20240514	172900	308636605	4985	4985	4985	4985	0
223	20240514	172800	308636605	4985	4985	4985	4985	0
224	20240514	172700	308636605	4985	4985	4985	4985	0
225	20240514	172600	308636605	4985	4985	4985	4985	0
226	20240514	172500	308636605	4985	4985	4985	4985	0
227	20240514	172400	308636605	4985	4985	4985	4985	0
228	20240514	172300	308636605	4985	4985	4985	4985	0
229	20240514	172200	308636605	4985	4985	4985	4985	0
230	20240514	172100	308636605	4985	4985	4985	4985	0
231	20240514	172000	308636605	4985	4985	4985	4985	0
232	20240514	171900	308636605	4985	4985	4985	4985	0
233	20240514	171800	308636605	4985	4985	4985	4985	0
234	20240514	171700	308636605	4985	4985	4985	4985	0
235	20240514	171600	308636605	4985	4985	4985	4985	0
236	20240514	171500	308636605	4985	4985	4985	4985	0
237	20240514	171400	308636605	4985	4985	4985	4985	0
238	20240514	171300	308636605	4985	4985	4985	4985	0
239	20240514	171200	308636605	4985	4985	4985	4985	0
240	20240514	171100	308636605	4985	4985	4985	4985	0
241	20240514	171000	308636605	4985	4985	4985	4985	0
242	20240514	170900	308636605	4985	4985	4985	4985	829
243	20240514	170800	308636605	4985	4985	4985	4985	0
244	20240514	170700	308636605	4985	4985	4985	4985	0
245	20240514	170600	308636605	4985	4985	4985	4985	0
246	20240514	170500	308636605	4985	4985	4985	4985	0
247	20240514	170400	308636605	4985	4985	4985	4985	0
248	20240514	170300	308636605	4985	4985	4985	4985	0
249	20240514	170200	308636605	4985	4985	4985	4985	0
250	20240514	170100	308636605	4985	4985	4985	4985	0
251	20240514	170000	308636605	4985	4985	4985	4985	0
252	20240514	165900	308636605	4985	4985	4985	4985	0
253	20240514	165800	308636605	4985	4985	4985	4985	0
254	20240514	165700	308636605	4985	4985	4985	4985	0
255	20240514	165600	308636605	4985	4985	4985	4985	0
256	20240514	165500	308636605	4985	4985	4985	4985	0
257	20240514	165400	308636605	4985	4985	4985	4985	0
258	20240514	165300	308636605	4985	4985	4985	4985	0
259	20240514	165200	308636605	4985	4985	4985	4985	0
260	20240514	165100	308636605	4985	4985	4985	4985	0
261	20240514	165000	308636605	4985	4985	4985	4985	0
262	20240514	164900	308636605	4985	4985	4985	4985	0
263	20240514	164800	308636605	4985	4985	4985	4985	0
264	20240514	164700	308636605	4985	4985	4985	4985	0
265	20240514	164600	308636605	4985	4985	4985	4985	0
266	20240514	164500	308636605	4985	4985	4985	4985	0
267	20240514	164400	308636605	4985	4985	4985	4985	0
268	20240514	164300	308636605	4985	4985	4985	4985	0
269	20240514	164200	308636605	4985	4985	4985	4985	0
270	20240514	164100	308636605	4985	4985	4985	4985	0
271	20240514	164000	308636605	4985	4985	4985	4985	0
272	20240514	163900	308636605	4985	4985	4985	4985	829
273	20240514	163800	308636605	4985	4985	4985	4985	0
274	20240514	163700	308636605	4985	4985	4985	4985	0
275	20240514	163600	308636605	4985	4985	4985	4985	0
276	20240514	163500	308636605	4985	4985	4985	4985	0
277	20240514	163400	308636605	4985	4985	4985	4985	0
278	20240514	163300	308636605	4985	4985	4985	4985	0
279	20240514	163200	308636605	4985	4985	4985	4985	0
280	20240514	163100	308636605	4985	4985	4985	4985	0
281	20240514	163000	308636605	4985	4985	4985	4985	0
282	20240514	162900	308636605	4985	4985	4985	4985	0
283	20240514	162800	308636605	4985	4985	4985	4985	0
284	20240514	162700	308636605	4985	4985	4985	4985	0
285	20240514	162600	308636605	4985	4985	4985	4985	0
286	20240514	162500	308636605	4985	4985	4985	4985	0
287	20240514	162400	308636605	4985	4985	4985	4985	0
288	20240514	162300	308636605	4985	4985	4985	4985	0
289	20240514	162200	308636605	4985	4985	4985	4985	0
290	20240514	162100	308636605	4985	4985	4985	4985	0
291	20240514	162000	308636605	4985	4985	4985	4985	0
292	20240514	161900	308636605	4985	4985	4985	4985	0
293	20240514	161800	308636605	4985	4985	4985	4985	0
294	20240514	161700	308636605	4985	4985	4985	4985	0
295	20240514	161600	308636605	4985	4985	4985	4985	0
296	20240514	161500	308636605	4985	4985	4985	4985	0
297	20240514	161400	308636605	4985	4985	4985	4985	0
298	20240514	161300	308636605	4985	4985	4985	4985	0
299	20240514	161200	308636605	4985	4985	4985	4985	0
300	20240514	161100	308636605	4985	4985	4985	4985	0
301	20240514	161000	308636605	4985	4985	4985	4985	0
302	20240514	160900	308636605	4985	4985	4985	4985	829
303	20240514	160800	308636605	4985	4985	4985	4985	0
304	20240514	160700	308636605	4985	4985	4985	4985	0
305	20240514	160600	308636605	4985	4985	4985	4985	0
306	20240514	160500	308636605	4985	4985	4985	4985	0
307	20240514	160400	308636605	4985	4985	4985	4985	0
308	20240514	160300	308636605	4985	4985	4985	4985	0
309	20240514	160200	308636605	4985	4985	4985	4985	0
310	20240514	160100	308636605	4985	4985	4985	4985	0
311	20240514	160000	308636605	4985	4985	4985	4985	0
312	20240514	155900	308636605	4985	4985	4985	4985	0
313	20240514	155800	308636605	4985	4985	4985	4985	0
314	20240514	155700	308636605	4985	4985	4985	4985	0
315	20240514	155600	308636605	4985	4985	4985	4985	0
316	20240514	155500	308636605	4985	4985	4985	4985	0
317	20240514	155400	308636605	4985	4985	4985	4985	0
318	20240514	155300	308636605	4985	4985	4985	4985	0
319	20240514	155200	308636605	4985	4985	4985	4985	0
320	20240514	155100	308636605	4985	4985	4985	4985	0
321	20240514	155000	308636605	4985	4985	4985	4985	0
322	20240514	154900	308636605	4985	4985	4985	4985	0
323	20240514	154800	308636605	4985	4985	4985	4985	0
324	20240514	154700	308636605	4985	4985	4985	4985	0
325	20240514	154600	308636605	4985	4985	4985	4985	0
326	20240514	154500	308636605	4985	4985	4985	4985	0
327	20240514	154400	308636605	4985	4985	4985	4985	0
328	20240514	154300	308636605	4985	4985	4985	4985	0
329	20240514	154200	308636605	4985	4985	4985	4985	0
330	20240514	154100	308636605	4985	4985	4985	4985	0
331	20240514	154000	308636605	4985	4985	4985	4985	0
332	20240514	153900	308636605	4985	4985	4985	4985	829
333	20240514	153800	308636605	4985	4985	4985	4985	0
334	20240514	153700	308636605	4985	4985	4985	4985	0
335	20240514	153600	308636605	4985	4985	4985	4985	0
336	20240514	153500	308636605	4985	4985	4985	4985	0
337	20240514	153400	308636605	4985	4985	4985	4985	0
338	20240514	153300	308636605	4985	4985	4985	4985	0
339	20240514	153200	308636605	4985	4985	4985	4985	0
340	20240514	153100	308636605	4985	4985	4985	4985	0
341	20240514	153000	308636605	4985	4985	4985	4985	829
342	20240514	152900	304504040	4985	4985	4985	4985	0
343	20240514	152800	304504040	4985	4985	4985	4985	0
344	20240514	152700	304504040	4985	4985	4985	4985	0
345	20240514	152600	304504040	4985	4985	4985	4985	0
346	20240514	152500	304504040	4985	4985	4985	4985	0
347	20240514	152400	304504040	4985	4985	4985	4985	0
348	20240514	152300	304504040	4985	4985	4985	4985	0
349	20240514	152200	304504040	4985	4985	4985	4985	0
350	20240514	152100	304504040	4985	4985	4985	4985	0
351	20240514	152000	304504040	4985	4985	4985	4985	0
352	20240514	151900	304504040	4985	4985	4990	4985	120
353	20240514	151800	303905835	4985	4985	4985	4985	38
354	20240514	151700	303716405	4965	4965	4965	4965	20
355	20240514	151600	303617105	4990	4990	4990	4990	0
356	20240514	151500	303617105	4990	4990	4990	4990	0
357	20240514	151400	303617105	4990	4995	4995	4990	13
358	20240514	151300	303552220	4995	4995	4995	4995	0
359	20240514	151200	303552220	4995	4995	4995	4995	4
360	20240514	151100	303532240	4970	4970	4970	4970	242
361	20240514	151000	302329500	4970	4955	4970	4955	17
362	20240514	150900	302245250	4970	4970	4970	4970	200
363	20240514	150800	301251250	4970	4970	4970	4970	0
364	20240514	150700	301251250	4970	4970	4970	4960	1257
365	20240514	150600	295013295	5000	5000	5000	5000	0
366	20240514	150500	295013295	5000	5000	5000	5000	0
367	20240514	150400	295013295	5000	4970	5000	4970	1764
368	20240514	150300	286243730	4970	4970	4970	4970	0
369	20240514	150200	286243730	4970	4970	4970	4970	0
370	20240514	150100	286243730	4970	4970	4970	4970	20
371	20240514	150000	286144330	4970	4970	4970	4970	1
372	20240514	145900	286139360	4970	4975	4975	4970	9
373	20240514	145800	286094610	4980	4980	4980	4980	0
374	20240514	145700	286094610	4980	4980	4980	4980	1
375	20240514	145600	286089630	4980	4980	4980	4980	101
376	20240514	145500	285586650	4965	4975	4975	4965	301
377	20240514	145400	284090755	4980	4980	4980	4980	1
378	20240514	145300	284085775	5000	5000	5000	5000	2
379	20240514	145200	284075775	4970	4970	4970	4970	49
380	20240514	145100	283832245	5020	5020	5020	5020	0
381	20240514	145000	283832245	5020	5010	5020	5010	1000
382	20240514	144900	278815265	5020	5020	5020	5020	0
383	20240514	144800	278815265	5020	5030	5030	5020	1501
384	20240514	144700	271280235	5020	5020	5020	5020	1
385	20240514	144600	271275215	5000	5000	5000	5000	0
386	20240514	144500	271275215	5000	5000	5000	5000	12
387	20240514	144400	271215215	5000	5000	5000	5000	0
388	20240514	144300	271215215	5000	5000	5000	5000	7
389	20240514	144200	271180215	4995	4955	4995	4955	6457
390	20240514	144100	239177150	4955	4955	4955	4955	0
391	20240514	144000	239177150	4955	4955	4955	4955	200
392	20240514	143900	238186150	4955	4955	4955	4955	0
393	20240514	143800	238186150	4955	4955	4955	4955	1
394	20240514	143700	238181195	4955	4955	4955	4955	1
395	20240514	143600	238176240	4950	4950	4950	4950	0
396	20240514	143500	238176240	4950	4950	4950	4950	0
397	20240514	143400	238176240	4950	4950	4950	4950	0
398	20240514	143300	238176240	4950	4950	4950	4950	200
399	20240514	143200	237186240	4955	4955	4955	4955	0
400	20240514	143100	237186240	4955	4955	4955	4955	0
401	20240514	143000	237186240	4955	4955	4955	4955	0
402	20240514	142900	237186240	4955	4955	4955	4955	0
403	20240514	142800	237186240	4955	4955	4955	4955	50
404	20240514	142700	236938490	4950	4945	4950	4945	305
405	20240514	142600	235428790	4950	4955	4955	4950	114
406	20240514	142500	234864440	4950	4950	4950	4950	0
407	20240514	142400	234864440	4950	4950	4950	4950	205
408	20240514	142300	233849690	4950	4950	4950	4950	0
409	20240514	142200	233849690	4950	4950	4950	4950	0
410	20240514	142100	233849690	4950	4945	4950	4935	4033
411	20240514	142000	213921630	4945	4955	4955	4945	1569
412	20240514	141900	206155935	4960	4960	4960	4960	0
413	20240514	141800	206155935	4960	4960	4960	4960	1
414	20240514	141700	206150975	4950	4950	4950	4950	23
415	20240514	141600	206037125	4960	4960	4960	4960	1
416	20240514	141500	206032165	4955	4955	4955	4955	0
417	20240514	141400	206032165	4955	4980	4980	4950	73
418	20240514	141300	205670600	4985	4985	4985	4985	1
419	20240514	141200	205665615	4980	4985	4985	4950	105
420	20240514	141100	205142235	4980	4950	5090	4950	13010
421	20240514	141000	139961590	4965	4960	4965	4960	5680
422	20240514	140900	111776580	4960	4960	4960	4960	2
423	20240514	140800	111766660	4960	4960	4960	4960	33
424	20240514	140700	111602980	4960	4960	4960	4960	0
425	20240514	140600	111602980	4960	4960	4960	4960	0
426	20240514	140500	111602980	4960	4960	4960	4960	0
427	20240514	140400	111602980	4960	4960	4960	4960	22
428	20240514	140300	111493860	4960	4960	4960	4960	5
429	20240514	140200	111469060	4960	4960	4960	4960	38
430	20240514	140100	111280580	4955	4955	4955	4955	180
431	20240514	140000	110388680	4960	4960	4960	4960	0
432	20240514	135900	110388680	4960	4960	4960	4960	11
433	20240514	135800	110334120	4950	4950	4950	4950	1
434	20240514	135700	110329170	4965	4965	4965	4965	0
435	20240514	135600	110329170	4965	4965	4965	4965	0
436	20240514	135500	110329170	4965	4965	4965	4965	0
437	20240514	135400	110329170	4965	4965	4965	4965	0
438	20240514	135300	110329170	4965	4965	4965	4965	0
439	20240514	135200	110329170	4965	4965	4965	4965	0
440	20240514	135100	110329170	4965	4965	4965	4965	0
441	20240514	135000	110329170	4965	4965	4965	4965	0
442	20240514	134900	110329170	4965	4960	4965	4960	15
443	20240514	134800	110254735	4960	4960	4960	4960	0
444	20240514	134700	110254735	4960	4960	4960	4960	2
445	20240514	134600	110244815	4955	4955	4955	4955	0
446	20240514	134500	110244815	4955	4955	4955	4955	0
447	20240514	134400	110244815	4955	4960	4960	4955	11
448	20240514	134300	110190305	4955	4955	4955	4955	1
449	20240514	134200	110185350	4965	4965	4965	4965	0
450	20240514	134100	110185350	4965	4955	4965	4950	2575
451	20240514	134000	97424680	4960	4960	4960	4960	0
452	20240514	133900	97424680	4960	4960	4960	4960	0
453	20240514	133800	97424680	4960	4960	4960	4960	0
454	20240514	133700	97424680	4960	4960	4960	4960	0
455	20240514	133600	97424680	4960	4960	4960	4960	0
456	20240514	133500	97424680	4960	4960	4960	4960	50
457	20240514	133400	97176680	4960	4960	4960	4960	0
458	20240514	133300	97176680	4960	4960	4960	4960	0
459	20240514	133200	97176680	4960	4960	4960	4960	0
460	20240514	133100	97176680	4960	4960	4960	4960	10
461	20240514	133000	97127080	4960	4960	4960	4960	0
462	20240514	132900	97127080	4960	4960	4960	4960	1
463	20240514	132800	97122120	4960	4960	4960	4960	0
464	20240514	132700	97122120	4960	4960	4960	4960	105
465	20240514	132600	96601320	4960	4960	4960	4960	10
466	20240514	132500	96551720	4965	4955	4965	4955	201
467	20240514	132400	95555755	4965	4965	4965	4965	0
468	20240514	132300	95555755	4965	4965	4965	4965	1
469	20240514	132200	95550790	4960	4960	4960	4960	0
470	20240514	132100	95550790	4960	4960	4960	4960	0
471	20240514	132000	95550790	4960	4960	4960	4960	143
472	20240514	131900	94841510	4965	4965	4965	4965	0
473	20240514	131800	94841510	4965	4965	4965	4965	0
474	20240514	131700	94841510	4965	4965	4965	4965	3
475	20240514	131600	94826615	4965	4965	4965	4965	1
476	20240514	131500	94821650	4965	4965	4965	4965	0
477	20240514	131400	94821650	4965	4955	4965	4955	784
478	20240514	131300	90936890	4960	4960	4960	4960	160
479	20240514	131200	90143290	4960	4960	4960	4960	150
480	20240514	131100	89399290	4960	4960	4965	4960	233
481	20240514	131000	88243605	4965	4965	4965	4965	7
482	20240514	130900	88208850	4965	4960	4965	4960	519
483	20240514	130800	85634600	4965	4965	4965	4965	0
484	20240514	130700	85634600	4965	4965	4965	4965	0
485	20240514	130600	85634600	4965	4970	4970	4965	1144
486	20240514	130500	79954635	4965	4965	4965	4965	865
487	20240514	130400	75659910	4970	4970	4970	4970	0
488	20240514	130300	75659910	4970	4970	4970	4970	0
489	20240514	130200	75659910	4970	4970	4970	4970	0
490	20240514	130100	75659910	4970	4970	4970	4970	0
491	20240514	130000	75659910	4970	4970	4970	4970	0
492	20240514	125900	75659910	4970	4970	4970	4970	1462
493	20240514	125800	68393770	4975	4975	4975	4975	0
494	20240514	125700	68393770	4975	4975	4975	4975	0
495	20240514	125600	68393770	4975	4975	4975	4975	0
496	20240514	125500	68393770	4975	4975	4975	4975	0
497	20240514	125400	68393770	4975	4975	4975	4975	0
498	20240514	125300	68393770	4975	4975	4975	4975	0
499	20240514	125200	68393770	4975	4975	4975	4975	0
500	20240514	125100	68393770	4975	4975	4975	4975	0
501	20240514	125000	68393770	4975	4975	4975	4975	0
502	20240514	124900	68393770	4975	4975	4975	4975	0
503	20240514	124800	68393770	4975	4975	4975	4975	0
504	20240514	124700	68393770	4975	4975	4975	4975	0
505	20240514	124600	68393770	4975	4975	4975	4975	6
506	20240514	124500	68363920	4965	4965	4965	4965	8
507	20240514	124400	68324200	4965	4965	4965	4965	0
508	20240514	124300	68324200	4965	4965	4965	4965	5
509	20240514	124200	68299375	4965	4965	4965	4965	50
510	20240514	124100	68051125	4965	4965	4965	4965	0
511	20240514	124000	68051125	4965	4965	4965	4965	5
512	20240514	123900	68026300	4965	4965	4965	4965	0
513	20240514	123800	68026300	4965	4965	4965	4965	0
514	20240514	123700	68026300	4965	4965	4965	4965	1
515	20240514	123600	68021335	4965	4965	4965	4965	5
516	20240514	123500	67996510	4960	4960	4960	4960	0
517	20240514	123400	67996510	4960	4960	4960	4960	0
518	20240514	123300	67996510	4960	4960	4960	4960	0
519	20240514	123200	67996510	4960	4960	4960	4960	0
520	20240514	123100	67996510	4960	4960	4960	4960	20
521	20240514	123000	67897310	4955	4955	4955	4955	0
522	20240514	122900	67897310	4955	4955	4955	4955	1
523	20240514	122800	67892355	4955	4955	4955	4950	450
524	20240514	122700	65662860	4955	4955	4955	4955	0
525	20240514	122600	65662860	4955	4955	4955	4955	41
526	20240514	122500	65459705	4955	4955	4955	4955	0
527	20240514	122400	65459705	4955	4955	4955	4955	532
528	20240514	122300	62823645	4960	4960	4960	4960	0
529	20240514	122200	62823645	4960	4960	4960	4960	0
530	20240514	122100	62823645	4960	4960	4960	4960	35
531	20240514	122000	62650045	4965	4965	4965	4965	65
532	20240514	121900	62327320	4965	4965	4965	4965	0
533	20240514	121800	62327320	4965	4965	4965	4965	44
534	20240514	121700	62108860	4965	4965	4965	4965	0
535	20240514	121600	62108860	4965	4965	4965	4965	0
536	20240514	121500	62108860	4965	4965	4965	4965	2
537	20240514	121400	62098930	4965	4965	4965	4965	0
538	20240514	121300	62098930	4965	4965	4965	4965	4
539	20240514	121200	62079070	4970	4970	4970	4970	0
540	20240514	121100	62079070	4970	4970	4970	4970	0
541	20240514	121000	62079070	4970	4970	4970	4970	0
542	20240514	120900	62079070	4970	4970	4970	4970	50
543	20240514	120800	61830570	4965	4965	4965	4965	0
544	20240514	120700	61830570	4965	4965	4965	4965	0
545	20240514	120600	61830570	4965	4965	4965	4965	0
546	20240514	120500	61830570	4965	4965	4965	4965	0
547	20240514	120400	61830570	4965	4965	4965	4965	0
548	20240514	120300	61830570	4965	4965	4965	4965	0
549	20240514	120200	61830570	4965	4965	4965	4965	0
550	20240514	120100	61830570	4965	4965	4965	4965	0
551	20240514	120000	61830570	4965	4965	4965	4965	1
552	20240514	115900	61825605	4985	4985	4985	4985	0
553	20240514	115800	61825605	4985	4985	4985	4985	0
554	20240514	115700	61825605	4985	4985	4985	4985	0
555	20240514	115600	61825605	4985	4985	4985	4985	0
556	20240514	115500	61825605	4985	4985	4985	4985	1
557	20240514	115400	61820620	4985	4985	4985	4985	0
558	20240514	115300	61820620	4985	4985	4985	4985	0
559	20240514	115200	61820620	4985	4960	4985	4960	116
560	20240514	115100	61245235	4960	4960	4960	4960	0
561	20240514	115000	61245235	4960	4960	4960	4960	0
562	20240514	114900	61245235	4960	4960	4960	4960	87
563	20240514	114800	60813715	4960	4960	4960	4960	0
564	20240514	114700	60813715	4960	4960	4960	4960	0
565	20240514	114600	60813715	4960	4960	4960	4960	43
566	20240514	114500	60600435	4940	4940	4940	4940	0
567	20240514	114400	60600435	4940	4940	4940	4940	0
568	20240514	114300	60600435	4940	4945	4945	4940	1000
569	20240514	114200	55658725	4985	4985	4985	4985	1
570	20240514	114100	55653740	4950	4950	4950	4950	300
571	20240514	114000	54168740	4985	4995	4995	4955	596
572	20240514	113900	51214395	4965	4965	4965	4960	755
573	20240514	113800	47468270	4970	4975	4975	4970	1207
574	20240514	113700	41466525	4980	4980	4980	4980	0
575	20240514	113600	41466525	4980	4980	4980	4980	1
576	20240514	113500	41461545	4975	4975	4975	4975	111
577	20240514	113400	40909320	4980	4980	4980	4980	0
578	20240514	113300	40909320	4980	4980	4980	4980	1
579	20240514	113200	40904340	4970	4980	4980	4970	112
580	20240514	113100	40347670	4980	4980	4980	4980	3
581	20240514	113000	40332730	4980	4980	4980	4975	252
582	20240514	112900	39078790	4985	4985	4985	4980	555
583	20240514	112800	36314685	4985	4985	4985	4985	0
584	20240514	112700	36314685	4985	4985	4985	4985	1
585	20240514	112600	36309700	4985	4990	4990	4985	783
586	20240514	112500	32403340	5000	5000	5000	5000	1
587	20240514	112400	32398340	5000	5000	5000	5000	0
588	20240514	112300	32398340	5000	5000	5000	5000	0
589	20240514	112200	32398340	5000	5000	5000	5000	1
590	20240514	112100	32393340	5000	5000	5000	5000	1
591	20240514	112000	32388340	5000	4990	5000	4990	2
592	20240514	111900	32378350	5000	5000	5000	5000	1
593	20240514	111800	32373350	4990	4990	4990	4990	0
594	20240514	111700	32373350	4990	4990	4990	4990	0
595	20240514	111600	32373350	4990	4990	4990	4990	0
596	20240514	111500	32373350	4990	4990	4990	4990	0
597	20240514	111400	32373350	4990	4990	4990	4990	1
598	20240514	111300	32368360	4980	4980	4980	4980	0
599	20240514	111200	32368360	4980	4980	4980	4980	0
600	20240514	111100	32368360	4980	4980	4980	4980	0
601	20240514	111000	32368360	4980	4995	4995	4980	1072
602	20240514	110900	27024020	5010	5010	5010	5010	0
603	20240514	110800	27024020	5010	5010	5010	5010	0
604	20240514	110700	27024020	5010	5010	5010	5010	0
605	20240514	110600	27024020	5010	5010	5010	5010	3
606	20240514	110500	27008990	5010	5010	5010	5010	0
607	20240514	110400	27008990	5010	5010	5010	5010	0
608	20240514	110300	27008990	5010	5010	5010	5010	0
609	20240514	110200	27008990	5010	5010	5010	5010	0
610	20240514	110100	27008990	5010	5010	5010	5010	0
611	20240514	110000	27008990	5010	5010	5010	5010	14
612	20240514	105900	26938850	5010	5010	5010	5010	15
613	20240514	105800	26863700	5010	5010	5010	5010	3
614	20240514	105700	26848670	5010	5010	5010	5010	0
615	20240514	105600	26848670	5010	5010	5010	5010	0
616	20240514	105500	26848670	5010	5010	5010	5010	0
617	20240514	105400	26848670	5010	5010	5010	5010	0
618	20240514	105300	26848670	5010	5010	5010	5010	0
619	20240514	105200	26848670	5010	5000	5010	4995	593
620	20240514	105100	23882295	5000	5000	5000	5000	0
621	20240514	105000	23882295	5000	5000	5000	5000	0
622	20240514	104900	23882295	5000	5000	5000	5000	0
623	20240514	104800	23882295	5000	5000	5000	5000	0
624	20240514	104700	23882295	5000	5000	5000	5000	6
625	20240514	104600	23852295	5000	5000	5000	5000	43
626	20240514	104500	23637295	5000	5000	5000	5000	0
627	20240514	104400	23637295	5000	5000	5000	5000	0
628	20240514	104300	23637295	5000	5000	5000	5000	0
629	20240514	104200	23637295	5000	5000	5000	5000	0
630	20240514	104100	23637295	5000	5000	5000	5000	0
631	20240514	104000	23637295	5000	5000	5000	5000	0
632	20240514	103900	23637295	5000	5000	5000	5000	0
633	20240514	103800	23637295	5000	5000	5000	5000	3
634	20240514	103700	23622295	5000	5000	5000	5000	0
635	20240514	103600	23622295	5000	5000	5000	5000	0
636	20240514	103500	23622295	5000	5000	5000	5000	0
637	20240514	103400	23622295	5000	5000	5000	5000	0
638	20240514	103300	23622295	5000	5000	5000	5000	3
639	20240514	103200	23607295	5000	5000	5000	5000	2
640	20240514	103100	23597295	5010	5010	5010	5010	44
641	20240514	103000	23376855	5010	5010	5010	5010	0
642	20240514	102900	23376855	5010	5010	5010	5010	0
643	20240514	102800	23376855	5010	5010	5010	5010	1
644	20240514	102700	23371845	5000	5000	5000	5000	70
645	20240514	102600	23021845	5010	5010	5010	5010	0
646	20240514	102500	23021845	5010	5010	5010	5010	0
647	20240514	102400	23021845	5010	5010	5010	5010	0
648	20240514	102300	23021845	5010	5010	5010	5010	0
649	20240514	102200	23021845	5010	5010	5010	5010	100
650	20240514	102100	22520845	5010	5010	5010	5010	0
651	20240514	102000	22520845	5010	5010	5010	5010	0
652	20240514	101900	22520845	5010	5010	5010	5010	139
653	20240514	101800	21824455	5010	5010	5010	5010	0
654	20240514	101700	21824455	5010	5010	5010	5010	4
655	20240514	101600	21804415	5010	5010	5010	5010	0
656	20240514	101500	21804415	5010	5010	5010	5010	0
657	20240514	101400	21804415	5010	4995	5010	4990	51
658	20240514	101300	21549750	5010	5010	5010	5010	0
659	20240514	101200	21549750	5010	5010	5010	5010	22
660	20240514	101100	21439530	5010	5010	5010	5010	0
661	20240514	101000	21439530	5010	5010	5010	5010	0
662	20240514	100900	21439530	5010	5010	5010	5010	1
663	20240514	100800	21434520	5000	5010	5010	5000	24
664	20240514	100700	21314480	5010	5010	5010	5010	13
665	20240514	100600	21249350	5010	5010	5010	5010	0
666	20240514	100500	21249350	5010	5010	5010	5010	4
667	20240514	100400	21229310	5010	5010	5010	5010	0
668	20240514	100300	21229310	5010	5010	5010	5010	5
669	20240514	100200	21204260	5010	5000	5010	5000	100
670	20240514	100100	20703360	5010	5010	5010	5010	0
671	20240514	100000	20703360	5010	5010	5010	5010	0
672	20240514	095900	20703360	5010	5010	5010	5010	72
673	20240514	095800	20342640	5000	5010	5010	5000	202
674	20240514	095700	19332620	5000	5010	5010	5000	16
675	20240514	095600	19252570	5010	5010	5010	5010	1
676	20240514	095500	19247560	5010	5010	5010	5010	4
677	20240514	095400	19227520	5010	5010	5010	5010	1
678	20240514	095300	19222510	5010	5010	5010	5010	3
679	20240514	095200	19207480	5010	5010	5010	5010	0
680	20240514	095100	19207480	5010	5010	5010	5010	0
681	20240514	095000	19207480	5010	5010	5010	5010	100
682	20240514	094900	18706480	5010	5010	5010	5010	0
683	20240514	094800	18706480	5010	5010	5010	5010	0
684	20240514	094700	18706480	5010	5010	5010	5010	0
685	20240514	094600	18706480	5010	5010	5020	5010	435
686	20240514	094500	16526400	5000	5000	5000	5000	4
687	20240514	094400	16506400	5000	5000	5000	5000	575
688	20240514	094300	13631400	5000	5000	5000	5000	0
689	20240514	094200	13631400	5000	5000	5000	5000	0
690	20240514	094100	13631400	5000	5000	5000	5000	0
691	20240514	094000	13631400	5000	4985	5000	4985	132
692	20240514	093900	12972835	4985	4985	4985	4985	25
693	20240514	093800	12848210	4990	4990	4990	4990	0
694	20240514	093700	12848210	4990	4990	4990	4990	10
695	20240514	093600	12798310	4990	4990	4990	4990	10
696	20240514	093500	12748410	4990	4990	4990	4990	0
697	20240514	093400	12748410	4990	4990	4990	4990	20
698	20240514	093300	12648610	4990	4990	4990	4990	50
699	20240514	093200	12399110	4990	4990	4990	4990	0
700	20240514	093100	12399110	4990	4990	4990	4990	62
701	20240514	093000	12089730	5000	5000	5000	5000	14
702	20240514	092900	12019730	5000	5000	5000	5000	0
703	20240514	092800	12019730	5000	5000	5000	5000	0
704	20240514	092700	12019730	5000	4990	5000	4990	101
705	20240514	092600	11514740	4995	4995	4995	4995	2
706	20240514	092500	11504750	4995	5000	5000	4995	68
707	20240514	092400	11164840	5000	5000	5000	5000	1
708	20240514	092300	11159840	4995	4995	4995	4995	59
709	20240514	092200	10865135	4995	4995	4995	4995	0
710	20240514	092100	10865135	4995	4995	4995	4995	0
711	20240514	092000	10865135	4995	4995	4995	4995	4
712	20240514	091900	10845155	4985	4995	4995	4985	253
713	20240514	091800	9581920	4995	4995	4995	4995	0
714	20240514	091700	9581920	4995	4995	4995	4995	0
715	20240514	091600	9581920	4995	4990	4995	4990	51
716	20240514	091500	9327425	5000	4980	5000	4980	5
717	20240514	091400	9302455	5000	5000	5000	5000	0
718	20240514	091300	9302455	5000	4990	5000	4990	150
719	20240514	091200	8553695	4980	4980	4980	4980	0
720	20240514	091100	8553695	4980	4980	4980	4980	0
721	20240514	091000	8553695	4980	4980	4980	4980	41
722	20240514	090900	8349515	4950	4955	4955	4950	208
723	20240514	090800	7319415	4985	4985	4985	4985	0
724	20240514	090700	7319415	4985	4985	4985	4985	1
725	20240514	090600	7314430	4960	4960	4960	4960	0
726	20240514	090500	7314430	4960	4960	4960	4960	0
727	20240514	090400	7314430	4960	4960	4960	4960	1287
728	20240514	090300	930910	4960	4960	4960	4960	0
729	20240514	090200	930910	4960	4960	4960	4945	15
730	20240514	090100	856705	4950	4955	4955	4950	153
731	20240514	090000	99200	4960	4960	4960	4960	20