KissMeData/095570/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	200100	535673530	4990	4990	4990	4990	2335
3	20240514	200000	535673530	4990	4990	4990	4990	0
4	20240514	195900	535673530	4990	4990	4990	4990	0
5	20240514	195800	535673530	4990	4990	4990	4990	0
6	20240514	195700	535673530	4990	4990	4990	4990	0
7	20240514	195600	535673530	4990	4990	4990	4990	0
8	20240514	195500	535673530	4990	4990	4990	4990	0
9	20240514	195400	535673530	4990	4990	4990	4990	0
10	20240514	195300	535673530	4990	4990	4990	4990	0
11	20240514	195200	535673530	4990	4990	4990	4990	0
12	20240514	195100	535673530	4990	4990	4990	4990	0
13	20240514	195000	535673530	4990	4990	4990	4990	0
14	20240514	194900	535673530	4990	4990	4990	4990	0
15	20240514	194800	535673530	4990	4990	4990	4990	0
16	20240514	194700	535673530	4990	4990	4990	4990	0
17	20240514	194600	535673530	4990	4990	4990	4990	0
18	20240514	194500	535673530	4990	4990	4990	4990	0
19	20240514	194400	535673530	4990	4990	4990	4990	0
20	20240514	194300	535673530	4990	4990	4990	4990	0
21	20240514	194200	535673530	4990	4990	4990	4990	0
22	20240514	194100	535673530	4990	4990	4990	4990	0
23	20240514	194000	535673530	4990	4990	4990	4990	0
24	20240514	193900	535673530	4990	4990	4990	4990	0
25	20240514	193800	535673530	4990	4990	4990	4990	0
26	20240514	193700	535673530	4990	4990	4990	4990	0
27	20240514	193600	535673530	4990	4990	4990	4990	0
28	20240514	193500	535673530	4990	4990	4990	4990	0
29	20240514	193400	535673530	4990	4990	4990	4990	0
30	20240514	193300	535673530	4990	4990	4990	4990	0
31	20240514	193200	535673530	4990	4990	4990	4990	0
32	20240514	193100	535673530	4990	4990	4990	4990	2335
33	20240514	193000	535673530	4990	4990	4990	4990	0
34	20240514	192900	535673530	4990	4990	4990	4990	0
35	20240514	192800	535673530	4990	4990	4990	4990	0
36	20240514	192700	535673530	4990	4990	4990	4990	0
37	20240514	192600	535673530	4990	4990	4990	4990	0
38	20240514	192500	535673530	4990	4990	4990	4990	0
39	20240514	192400	535673530	4990	4990	4990	4990	0
40	20240514	192300	535673530	4990	4990	4990	4990	0
41	20240514	192200	535673530	4990	4990	4990	4990	0
42	20240514	192100	535673530	4990	4990	4990	4990	0
43	20240514	192000	535673530	4990	4990	4990	4990	0
44	20240514	191900	535673530	4990	4990	4990	4990	0
45	20240514	191800	535673530	4990	4990	4990	4990	0
46	20240514	191700	535673530	4990	4990	4990	4990	0
47	20240514	191600	535673530	4990	4990	4990	4990	0
48	20240514	191500	535673530	4990	4990	4990	4990	0
49	20240514	191400	535673530	4990	4990	4990	4990	0
50	20240514	191300	535673530	4990	4990	4990	4990	0
51	20240514	191200	535673530	4990	4990	4990	4990	0
52	20240514	191100	535673530	4990	4990	4990	4990	0
53	20240514	191000	535673530	4990	4990	4990	4990	0
54	20240514	190900	535673530	4990	4990	4990	4990	0
55	20240514	190800	535673530	4990	4990	4990	4990	0
56	20240514	190700	535673530	4990	4990	4990	4990	0
57	20240514	190600	535673530	4990	4990	4990	4990	0
58	20240514	190500	535673530	4990	4990	4990	4990	0
59	20240514	190400	535673530	4990	4990	4990	4990	0
60	20240514	190300	535673530	4990	4990	4990	4990	0
61	20240514	190200	535673530	4990	4990	4990	4990	0
62	20240514	190100	535673530	4990	4990	4990	4990	2335
63	20240514	190000	535673530	4990	4990	4990	4990	0
64	20240514	185900	535673530	4990	4990	4990	4990	0
65	20240514	185800	535673530	4990	4990	4990	4990	0
66	20240514	185700	535673530	4990	4990	4990	4990	0
67	20240514	185600	535673530	4990	4990	4990	4990	0
68	20240514	185500	535673530	4990	4990	4990	4990	0
69	20240514	185400	535673530	4990	4990	4990	4990	0
70	20240514	185300	535673530	4990	4990	4990	4990	0
71	20240514	185200	535673530	4990	4990	4990	4990	0
72	20240514	185100	535673530	4990	4990	4990	4990	0
73	20240514	185000	535673530	4990	4990	4990	4990	0
74	20240514	184900	535673530	4990	4990	4990	4990	0
75	20240514	184800	535673530	4990	4990	4990	4990	0
76	20240514	184700	535673530	4990	4990	4990	4990	0
77	20240514	184600	535673530	4990	4990	4990	4990	0
78	20240514	184500	535673530	4990	4990	4990	4990	0
79	20240514	184400	535673530	4990	4990	4990	4990	0
80	20240514	184300	535673530	4990	4990	4990	4990	0
81	20240514	184200	535673530	4990	4990	4990	4990	0
82	20240514	184100	535673530	4990	4990	4990	4990	0
83	20240514	184000	535673530	4990	4990	4990	4990	0
84	20240514	183900	535673530	4990	4990	4990	4990	0
85	20240514	183800	535673530	4990	4990	4990	4990	0
86	20240514	183700	535673530	4990	4990	4990	4990	0
87	20240514	183600	535673530	4990	4990	4990	4990	0
88	20240514	183500	535673530	4990	4990	4990	4990	0
89	20240514	183400	535673530	4990	4990	4990	4990	0
90	20240514	183300	535673530	4990	4990	4990	4990	0
91	20240514	183200	535673530	4990	4990	4990	4990	0
92	20240514	183100	535673530	4990	4990	4990	4990	2335
93	20240514	183000	535673530	4990	4990	4990	4990	0
94	20240514	182900	535673530	4990	4990	4990	4990	0
95	20240514	182800	535673530	4990	4990	4990	4990	0
96	20240514	182700	535673530	4990	4990	4990	4990	0
97	20240514	182600	535673530	4990	4990	4990	4990	0
98	20240514	182500	535673530	4990	4990	4990	4990	0
99	20240514	182400	535673530	4990	4990	4990	4990	0
100	20240514	182300	535673530	4990	4990	4990	4990	0
101	20240514	182200	535673530	4990	4990	4990	4990	0
102	20240514	182100	535673530	4990	4990	4990	4990	0
103	20240514	182000	535673530	4990	4990	4990	4990	0
104	20240514	181900	535673530	4990	4990	4990	4990	0
105	20240514	181800	535673530	4990	4990	4990	4990	0
106	20240514	181700	535673530	4990	4990	4990	4990	0
107	20240514	181600	535673530	4990	4990	4990	4990	0
108	20240514	181500	535673530	4990	4990	4990	4990	0
109	20240514	181400	535673530	4990	4990	4990	4990	0
110	20240514	181300	535673530	4990	4990	4990	4990	0
111	20240514	181200	535673530	4990	4990	4990	4990	0
112	20240514	181100	535673530	4990	4990	4990	4990	0
113	20240514	181000	535673530	4990	4990	4990	4990	0
114	20240514	180900	535673530	4990	4990	4990	4990	0
115	20240514	180800	535673530	4990	4990	4990	4990	0
116	20240514	180700	535673530	4990	4990	4990	4990	0
117	20240514	180600	535673530	4990	4990	4990	4990	0
118	20240514	180500	535673530	4990	4990	4990	4990	0
119	20240514	180400	535673530	4990	4990	4990	4990	0
120	20240514	180300	535673530	4990	4990	4990	4990	0
121	20240514	180200	535673530	4990	4990	4990	4990	0
122	20240514	180100	535673530	4990	4990	4990	4990	2335
123	20240514	180000	535673530	4990	4990	4990	4990	0
124	20240514	175900	535673530	4990	4990	4990	4990	0
125	20240514	175800	535673530	4990	4990	4990	4990	0
126	20240514	175700	535673530	4990	4990	4990	4990	0
127	20240514	175600	535673530	4990	4990	4990	4990	0
128	20240514	175500	535673530	4990	4990	4990	4990	0
129	20240514	175400	535673530	4990	4990	4990	4990	0
130	20240514	175300	535673530	4990	4990	4990	4990	0
131	20240514	175200	535673530	4990	4990	4990	4990	0
132	20240514	175100	535673530	4990	4990	4990	4990	0
133	20240514	175000	535673530	4990	4990	4990	4990	0
134	20240514	174900	535673530	4990	4990	4990	4990	0
135	20240514	174800	535673530	4990	4990	4990	4990	0
136	20240514	174700	535673530	4990	4990	4990	4990	0
137	20240514	174600	535673530	4990	4990	4990	4990	0
138	20240514	174500	535673530	4990	4990	4990	4990	0
139	20240514	174400	535673530	4990	4990	4990	4990	0
140	20240514	174300	535673530	4990	4990	4990	4990	0
141	20240514	174200	535673530	4990	4990	4990	4990	0
142	20240514	174100	535673530	4990	4990	4990	4990	0
143	20240514	174000	535673530	4990	4990	4990	4990	0
144	20240514	173900	535673530	4990	4990	4990	4990	0
145	20240514	173800	535673530	4990	4990	4990	4990	0
146	20240514	173700	535673530	4990	4990	4990	4990	0
147	20240514	173600	535673530	4990	4990	4990	4990	0
148	20240514	173500	535673530	4990	4990	4990	4990	0
149	20240514	173400	535673530	4990	4990	4990	4990	0
150	20240514	173300	535673530	4990	4990	4990	4990	0
151	20240514	173200	535673530	4990	4990	4990	4990	0
152	20240514	173100	535673530	4990	4990	4990	4990	2335
153	20240514	173000	535673530	4990	4990	4990	4990	0
154	20240514	172900	535673530	4990	4990	4990	4990	0
155	20240514	172800	535673530	4990	4990	4990	4990	0
156	20240514	172700	535673530	4990	4990	4990	4990	0
157	20240514	172600	535673530	4990	4990	4990	4990	0
158	20240514	172500	535673530	4990	4990	4990	4990	0
159	20240514	172400	535673530	4990	4990	4990	4990	0
160	20240514	172300	535673530	4990	4990	4990	4990	0
161	20240514	172200	535673530	4990	4990	4990	4990	0
162	20240514	172100	535673530	4990	4990	4990	4990	0
163	20240514	172000	535673530	4990	4990	4990	4990	0
164	20240514	171900	535673530	4990	4990	4990	4990	0
165	20240514	171800	535673530	4990	4990	4990	4990	0
166	20240514	171700	535673530	4990	4990	4990	4990	0
167	20240514	171600	535673530	4990	4990	4990	4990	0
168	20240514	171500	535673530	4990	4990	4990	4990	0
169	20240514	171400	535673530	4990	4990	4990	4990	0
170	20240514	171300	535673530	4990	4990	4990	4990	0
171	20240514	171200	535673530	4990	4990	4990	4990	0
172	20240514	171100	535673530	4990	4990	4990	4990	0
173	20240514	171000	535673530	4990	4990	4990	4990	0
174	20240514	170900	535673530	4990	4990	4990	4990	0
175	20240514	170800	535673530	4990	4990	4990	4990	0
176	20240514	170700	535673530	4990	4990	4990	4990	0
177	20240514	170600	535673530	4990	4990	4990	4990	0
178	20240514	170500	535673530	4990	4990	4990	4990	0
179	20240514	170400	535673530	4990	4990	4990	4990	0
180	20240514	170300	535673530	4990	4990	4990	4990	0
181	20240514	170200	535673530	4990	4990	4990	4990	0
182	20240514	170100	535673530	4990	4990	4990	4990	2335
183	20240514	170000	535673530	4990	4990	4990	4990	0
184	20240514	165900	535673530	4990	4990	4990	4990	0
185	20240514	165800	535673530	4990	4990	4990	4990	0
186	20240514	165700	535673530	4990	4990	4990	4990	0
187	20240514	165600	535673530	4990	4990	4990	4990	0
188	20240514	165500	535673530	4990	4990	4990	4990	0
189	20240514	165400	535673530	4990	4990	4990	4990	0
190	20240514	165300	535673530	4990	4990	4990	4990	0
191	20240514	165200	535673530	4990	4990	4990	4990	0
192	20240514	165100	535673530	4990	4990	4990	4990	0
193	20240514	165000	535673530	4990	4990	4990	4990	0
194	20240514	164900	535673530	4990	4990	4990	4990	0
195	20240514	164800	535673530	4990	4990	4990	4990	0
196	20240514	164700	535673530	4990	4990	4990	4990	0
197	20240514	164600	535673530	4990	4990	4990	4990	0
198	20240514	164500	535673530	4990	4990	4990	4990	0
199	20240514	164400	535673530	4990	4990	4990	4990	0
200	20240514	164300	535673530	4990	4990	4990	4990	0
201	20240514	164200	535673530	4990	4990	4990	4990	0
202	20240514	164100	535673530	4990	4990	4990	4990	0
203	20240514	164000	535673530	4990	4990	4990	4990	0
204	20240514	163900	535673530	4990	4990	4990	4990	0
205	20240514	163800	535673530	4990	4990	4990	4990	0
206	20240514	163700	535673530	4990	4990	4990	4990	0
207	20240514	163600	535673530	4990	4990	4990	4990	0
208	20240514	163500	535673530	4990	4990	4990	4990	0
209	20240514	163400	535673530	4990	4990	4990	4990	0
210	20240514	163300	535673530	4990	4990	4990	4990	0
211	20240514	163200	535673530	4990	4990	4990	4990	0
212	20240514	163100	535673530	4990	4990	4990	4990	2335
213	20240514	163000	535673530	4990	4990	4990	4990	0
214	20240514	162900	535673530	4990	4990	4990	4990	0
215	20240514	162800	535673530	4990	4990	4990	4990	0
216	20240514	162700	535673530	4990	4990	4990	4990	0
217	20240514	162600	535673530	4990	4990	4990	4990	0
218	20240514	162500	535673530	4990	4990	4990	4990	0
219	20240514	162400	535673530	4990	4990	4990	4990	0
220	20240514	162300	535673530	4990	4990	4990	4990	0
221	20240514	162200	535673530	4990	4990	4990	4990	0
222	20240514	162100	535673530	4990	4990	4990	4990	0
223	20240514	162000	535673530	4990	4990	4990	4990	0
224	20240514	161900	535673530	4990	4990	4990	4990	0
225	20240514	161800	535673530	4990	4990	4990	4990	0
226	20240514	161700	535673530	4990	4990	4990	4990	0
227	20240514	161600	535673530	4990	4990	4990	4990	0
228	20240514	161500	535673530	4990	4990	4990	4990	0
229	20240514	161400	535673530	4990	4990	4990	4990	0
230	20240514	161300	535673530	4990	4990	4990	4990	0
231	20240514	161200	535673530	4990	4990	4990	4990	0
232	20240514	161100	535673530	4990	4990	4990	4990	0
233	20240514	161000	535673530	4990	4990	4990	4990	0
234	20240514	160900	535673530	4990	4990	4990	4990	0
235	20240514	160800	535673530	4990	4990	4990	4990	0
236	20240514	160700	535673530	4990	4990	4990	4990	0
237	20240514	160600	535673530	4990	4990	4990	4990	0
238	20240514	160500	535673530	4990	4990	4990	4990	0
239	20240514	160400	535673530	4990	4990	4990	4990	0
240	20240514	160300	535673530	4990	4990	4990	4990	0
241	20240514	160200	535673530	4990	4990	4990	4990	0
242	20240514	160100	535673530	4990	4990	4990	4990	2335
243	20240514	160000	535673530	4990	4990	4990	4990	0
244	20240514	155900	535673530	4990	4990	4990	4990	0
245	20240514	155800	535673530	4990	4990	4990	4990	0
246	20240514	155700	535673530	4990	4990	4990	4990	0
247	20240514	155600	535673530	4990	4990	4990	4990	0
248	20240514	155500	535673530	4990	4990	4990	4990	0
249	20240514	155400	535673530	4990	4990	4990	4990	0
250	20240514	155300	535673530	4990	4990	4990	4990	0
251	20240514	155200	535673530	4990	4990	4990	4990	0
252	20240514	155100	535673530	4990	4990	4990	4990	0
253	20240514	155000	535673530	4990	4990	4990	4990	0
254	20240514	154900	535673530	4990	4990	4990	4990	0
255	20240514	154800	535673530	4990	4990	4990	4990	0
256	20240514	154700	535673530	4990	4990	4990	4990	0
257	20240514	154600	535673530	4990	4990	4990	4990	0
258	20240514	154500	535673530	4990	4990	4990	4990	0
259	20240514	154400	535673530	4990	4990	4990	4990	0
260	20240514	154300	535673530	4990	4990	4990	4990	0
261	20240514	154200	535673530	4990	4990	4990	4990	0
262	20240514	154100	535673530	4990	4990	4990	4990	0
263	20240514	154000	535673530	4990	4990	4990	4990	0
264	20240514	153900	535673530	4990	4990	4990	4990	0
265	20240514	153800	535673530	4990	4990	4990	4990	0
266	20240514	153700	535673530	4990	4990	4990	4990	0
267	20240514	153600	535673530	4990	4990	4990	4990	0
268	20240514	153500	535673530	4990	4990	4990	4990	0
269	20240514	153400	535673530	4990	4990	4990	4990	0
270	20240514	153300	535673530	4990	4990	4990	4990	0
271	20240514	153200	535673530	4990	4990	4990	4990	0
272	20240514	153100	535673530	4990	4990	4990	4990	2335
273	20240514	153000	535673530	4990	4990	4990	4990	2335
274	20240514	152900	524021880	5020	5020	5020	5020	0
275	20240514	152800	524021880	5020	5020	5020	5020	0
276	20240514	152700	524021880	5020	5020	5020	5020	0
277	20240514	152600	524021880	5020	5020	5020	5020	0
278	20240514	152500	524021880	5020	5020	5020	5020	0
279	20240514	152400	524021880	5020	5020	5020	5020	0
280	20240514	152300	524021880	5020	5020	5020	5020	0
281	20240514	152200	524021880	5020	5020	5020	5020	0
282	20240514	152100	524021880	5020	5020	5020	5020	0
283	20240514	152000	524021880	5020	5020	5020	5020	0
284	20240514	151900	524021880	5020	5030	5030	5010	146
285	20240514	151800	523287730	5010	5030	5030	5010	389
286	20240514	151700	521331100	5030	5030	5030	5030	28
287	20240514	151600	521190260	5030	5020	5030	5020	97
288	20240514	151500	520703220	5020	5020	5020	5020	168
289	20240514	151400	519859860	5020	5020	5020	5020	18
290	20240514	151300	519769500	5010	5010	5010	5010	62
291	20240514	151200	519458880	5010	5020	5020	5010	194
292	20240514	151100	518485740	5020	5020	5020	5020	10
293	20240514	151000	518435540	5030	5030	5030	5030	294
294	20240514	150900	516956720	5030	5030	5030	5030	0
295	20240514	150800	516956720	5030	5030	5030	5020	192
296	20240514	150700	515991190	5040	5030	5040	5030	3
297	20240514	150600	515976080	5030	5030	5030	5030	10
298	20240514	150500	515925780	5030	5040	5040	5030	33
299	20240514	150400	515759560	5040	5030	5040	5030	144
300	20240514	150300	515034100	5030	5030	5030	5030	97
301	20240514	150200	514546190	5030	5030	5030	5030	510
302	20240514	150100	511980890	5030	5030	5030	5030	14
303	20240514	150000	511910470	5030	5030	5030	5030	169
304	20240514	145900	511060400	5030	5030	5030	5030	0
305	20240514	145800	511060400	5030	5030	5030	5030	0
306	20240514	145700	511060400	5030	5040	5040	5030	287
307	20240514	145600	509615100	5030	5030	5030	5030	155
308	20240514	145500	508835450	5030	5030	5030	5030	0
309	20240514	145400	508835450	5030	5030	5030	5030	0
310	20240514	145300	508835450	5030	5030	5030	5030	168
311	20240514	145200	507990410	5030	5030	5030	5030	0
312	20240514	145100	507990410	5030	5030	5030	5030	0
313	20240514	145000	507990410	5030	5030	5030	5030	0
314	20240514	144900	507990410	5030	5030	5030	5030	169
315	20240514	144800	507140340	5030	5030	5030	5030	399
316	20240514	144700	505133370	5030	5030	5030	5030	201
317	20240514	144600	504122340	5030	5040	5040	5030	199
318	20240514	144500	503119490	5030	5030	5030	5030	0
319	20240514	144400	503119490	5030	5030	5030	5030	4
320	20240514	144300	503099370	5030	5030	5030	5030	1
321	20240514	144200	503094340	5030	5040	5040	5030	197
322	20240514	144100	502101760	5030	5040	5040	5030	726
323	20240514	144000	498443750	5040	5030	5040	5030	499
324	20240514	143900	495931650	5030	5030	5030	5030	361
325	20240514	143800	494115820	5030	5030	5030	5030	1413
326	20240514	143700	487008430	5030	5030	5030	5030	1
327	20240514	143600	487003400	5030	5030	5030	5030	1
328	20240514	143500	486998370	5020	5030	5030	5020	189
329	20240514	143400	486048360	5030	5030	5030	5020	332
330	20240514	143300	484379400	5020	5030	5030	5020	235
331	20240514	143200	483198350	5020	5020	5030	5020	268
332	20240514	143100	481852970	5020	5020	5020	5020	168
333	20240514	143000	481009610	5020	5020	5020	5020	0
334	20240514	142900	481009610	5020	5020	5020	5020	116
335	20240514	142800	480427290	5010	5010	5010	5010	53
336	20240514	142700	480161760	4995	4995	4995	4995	0
337	20240514	142600	480161760	4995	5000	5000	4995	2500
338	20240514	142500	467664300	5000	5020	5020	5000	2568
339	20240514	142400	454822930	5010	5010	5010	5010	101
340	20240514	142300	454316920	5020	5020	5020	5020	7
341	20240514	142200	454281780	5010	5020	5020	5010	1200
342	20240514	142100	448267780	5020	5020	5020	5020	92
343	20240514	142000	447805940	5020	5020	5020	5020	77
344	20240514	141900	447419400	5020	5020	5020	5020	0
345	20240514	141800	447419400	5020	5020	5020	5020	312
346	20240514	141700	445853160	5020	5020	5020	5020	101
347	20240514	141600	445346140	5010	5010	5010	5010	0
348	20240514	141500	445346140	5010	5010	5010	5010	20
349	20240514	141400	445245940	5010	5010	5010	5010	0
350	20240514	141300	445245940	5010	5020	5020	5010	203
351	20240514	141200	444226900	5030	5030	5030	5030	0
352	20240514	141100	444226900	5030	5030	5030	5030	202
353	20240514	141000	443210840	5030	5030	5030	5030	168
354	20240514	140900	442365800	5020	5020	5020	5020	0
355	20240514	140800	442365800	5020	5020	5020	5020	0
356	20240514	140700	442365800	5020	5030	5030	5020	208
357	20240514	140600	441319580	5040	5030	5040	5030	24
358	20240514	140500	441198640	5030	5020	5040	5020	4046
359	20240514	140400	420851930	5020	5020	5020	5020	329
360	20240514	140300	419200350	5020	5020	5020	5020	18
361	20240514	140200	419109990	5020	5010	5020	5010	457
362	20240514	140100	416817360	5000	5000	5000	5000	2
363	20240514	140000	416807360	5020	5010	5020	5000	538
364	20240514	135900	414109630	5020	5020	5020	5020	705
365	20240514	135800	410570530	5020	5020	5020	5020	0
366	20240514	135700	410570530	5020	5020	5020	5020	2
367	20240514	135600	410560490	5020	5020	5020	5020	466
368	20240514	135500	408221170	5010	5010	5010	5010	536
369	20240514	135400	405535810	5020	5020	5020	5020	206
370	20240514	135300	404501690	5020	5010	5020	5010	2564
371	20240514	135200	391655820	5010	5010	5010	5010	216
372	20240514	135100	390573660	5010	5010	5010	5010	168
373	20240514	135000	389731980	5000	5000	5000	5000	1
374	20240514	134900	389726980	5010	5010	5010	5010	0
375	20240514	134800	389726980	5010	5010	5010	5010	0
376	20240514	134700	389726980	5010	5010	5010	5010	172
377	20240514	134600	388865260	5000	5000	5000	5000	0
378	20240514	134500	388865260	5000	5000	5000	5000	0
379	20240514	134400	388865260	5000	5000	5000	5000	31
380	20240514	134300	388710260	5010	5010	5010	5010	168
381	20240514	134200	387868580	5000	5000	5000	5000	785
382	20240514	134100	383943580	5000	5000	5000	5000	21
383	20240514	134000	383838580	5000	4995	5000	4990	1129
384	20240514	133900	378200415	5000	5000	5000	5000	0
385	20240514	133800	378200415	5000	5000	5000	5000	0
386	20240514	133700	378200415	5000	4995	5000	4995	172
387	20240514	133600	377341270	5000	5000	5000	5000	0
388	20240514	133500	377341270	5000	5000	5000	5000	0
389	20240514	133400	377341270	5000	5000	5000	5000	0
390	20240514	133300	377341270	5000	5000	5000	5000	167
391	20240514	133200	376506270	5000	5000	5000	5000	0
392	20240514	133100	376506270	5000	5000	5000	5000	2500
393	20240514	133000	364006270	5010	5010	5010	5010	0
394	20240514	132900	364006270	5010	5010	5010	5010	169
395	20240514	132800	363159580	5000	5000	5000	5000	0
396	20240514	132700	363159580	5000	5000	5000	5000	0
397	20240514	132600	363159580	5000	5000	5000	5000	0
398	20240514	132500	363159580	5000	5000	5000	5000	4000
399	20240514	132400	343159580	5010	5010	5010	5010	168
400	20240514	132300	342317900	5020	5020	5020	5020	0
401	20240514	132200	342317900	5020	5020	5020	5020	216
402	20240514	132100	341233580	5020	5010	5020	5010	65
403	20240514	132000	340907300	5010	5010	5010	5010	0
404	20240514	131900	340907300	5010	5010	5010	5010	0
405	20240514	131800	340907300	5010	5010	5010	5010	170
406	20240514	131700	340055600	5010	5000	5010	5000	516
407	20240514	131600	337475550	5010	5010	5010	5010	99
408	20240514	131500	336979560	5010	5010	5010	5010	0
409	20240514	131400	336979560	5010	5010	5010	5010	168
410	20240514	131300	336137880	5000	5000	5000	5000	997
411	20240514	131200	331152880	5000	5000	5000	5000	0
412	20240514	131100	331152880	5000	5000	5000	5000	0
413	20240514	131000	331152880	5000	5010	5010	5000	2851
414	20240514	130900	316897820	5010	5010	5010	5010	4
415	20240514	130800	316877780	5010	5010	5010	5010	0
416	20240514	130700	316877780	5010	5010	5010	5010	0
417	20240514	130600	316877780	5010	5010	5010	5010	261
418	20240514	130500	315570170	5020	5020	5020	5020	0
419	20240514	130400	315570170	5020	5020	5020	5020	0
420	20240514	130300	315570170	5020	5020	5020	5020	248
421	20240514	130200	314325210	5020	5020	5020	5020	10
422	20240514	130100	314275010	5020	5020	5020	5020	0
423	20240514	130000	314275010	5020	5020	5020	5020	0
424	20240514	125900	314275010	5020	5020	5020	5020	168
425	20240514	125800	313431650	5000	5000	5000	5000	4
426	20240514	125700	313411650	5000	5000	5020	5000	71
427	20240514	125600	313056630	5000	5000	5000	5000	257
428	20240514	125500	311771630	5000	5000	5000	5000	473
429	20240514	125400	309406630	5020	5020	5020	5020	0
430	20240514	125300	309406630	5020	5020	5020	5020	23
431	20240514	125200	309291170	5010	5010	5020	5010	211
432	20240514	125100	308233400	5010	5010	5010	5010	0
433	20240514	125000	308233400	5010	5010	5010	5010	0
434	20240514	124900	308233400	5010	5010	5010	5010	169
435	20240514	124800	307386710	5010	5010	5010	5010	101
436	20240514	124700	306880700	5020	5010	5020	5010	1500
437	20240514	124600	299350710	5020	5010	5020	5010	155
438	20240514	124500	298572760	5010	5010	5010	5010	168
439	20240514	124400	297731080	5010	5010	5010	5010	0
440	20240514	124300	297731080	5010	5010	5010	5010	20
441	20240514	124200	297630880	5000	5010	5010	5000	48
442	20240514	124100	297390780	5010	5010	5010	5010	169
443	20240514	124000	296544090	5010	5010	5010	5010	0
444	20240514	123900	296544090	5010	5010	5010	5010	0
445	20240514	123800	296544090	5010	5010	5010	5010	168
446	20240514	123700	295702410	5010	5010	5010	5010	0
447	20240514	123600	295702410	5010	5010	5010	5010	166
448	20240514	123500	294870750	5000	5000	5000	5000	2
449	20240514	123400	294860750	5000	5000	5000	5000	0
450	20240514	123300	294860750	5000	5000	5000	5000	0
451	20240514	123200	294860750	5000	5000	5000	5000	1752
452	20240514	123100	286100750	5010	5010	5010	5010	0
453	20240514	123000	286100750	5010	5000	5010	5000	468
454	20240514	122900	283759070	5000	5000	5000	5000	57
455	20240514	122800	283474070	5000	5000	5000	5000	228
456	20240514	122700	282334070	5010	5010	5010	5010	168
457	20240514	122600	281492390	5000	4990	5000	4990	790
458	20240514	122500	277546390	4990	5000	5000	4990	419
459	20240514	122400	275455390	5010	5010	5010	5010	1
460	20240514	122300	275450380	5010	4990	5020	4990	211
461	20240514	122200	274397240	4990	5000	5000	4990	600
462	20240514	122100	271400560	5010	5010	5010	5010	0
463	20240514	122000	271400560	5010	5010	5010	5010	0
464	20240514	121900	271400560	5010	5010	5010	5010	170
465	20240514	121800	270548860	5010	5010	5010	5010	0
466	20240514	121700	270548860	5010	5010	5010	5010	0
467	20240514	121600	270548860	5010	5010	5010	5010	169
468	20240514	121500	269702170	5000	5000	5000	5000	0
469	20240514	121400	269702170	5000	5000	5000	5000	2
470	20240514	121300	269692170	5010	5010	5010	5010	168
471	20240514	121200	268850490	5020	5010	5020	5010	39
472	20240514	121100	268654720	5010	5010	5010	5010	0
473	20240514	121000	268654720	5010	5010	5010	5010	1
474	20240514	120900	268649710	5020	5020	5020	5020	97
475	20240514	120800	268162770	5010	5010	5010	5010	74
476	20240514	120700	267792030	5010	5010	5010	5010	0
477	20240514	120600	267792030	5010	5010	5010	5010	0
478	20240514	120500	267792030	5010	5010	5010	5010	167
479	20240514	120400	266955360	5000	5000	5000	5000	1
480	20240514	120300	266950360	5020	5010	5020	5010	1080
481	20240514	120200	261539550	5010	5010	5010	5010	0
482	20240514	120100	261539550	5010	5000	5010	5000	820
483	20240514	120000	257437850	5010	5010	5010	5010	473
484	20240514	115900	255068120	5000	5000	5000	5000	0
485	20240514	115800	255068120	5000	5000	5000	5000	225
486	20240514	115700	253943120	5010	5010	5010	5010	170
487	20240514	115600	253091420	5010	5010	5010	5010	249
488	20240514	115500	251843930	5020	5020	5020	5020	0
489	20240514	115400	251843930	5020	5020	5020	5020	168
490	20240514	115300	251000570	5010	5010	5010	5010	0
491	20240514	115200	251000570	5010	5010	5010	5010	0
492	20240514	115100	251000570	5010	5010	5010	5010	0
493	20240514	115000	251000570	5010	5010	5010	5010	2026
494	20240514	114900	240850310	5010	5010	5010	5000	158
495	20240514	114800	240058790	5020	5020	5020	5020	0
496	20240514	114700	240058790	5020	5020	5020	5020	90
497	20240514	114600	239606990	5020	5010	5020	5010	78
498	20240514	114500	239215640	5010	5010	5010	5010	0
499	20240514	114400	239215640	5010	5010	5010	5010	0
500	20240514	114300	239215640	5010	5010	5010	5010	169
501	20240514	114200	238368950	5010	5010	5010	5010	0
502	20240514	114100	238368950	5010	5010	5010	5010	1
503	20240514	114000	238363940	5010	5010	5010	5010	0
504	20240514	113900	238363940	5010	5010	5010	5010	167
505	20240514	113800	237527270	5010	5010	5010	5010	0
506	20240514	113700	237527270	5010	5010	5010	5010	0
507	20240514	113600	237527270	5010	5010	5010	5010	170
508	20240514	113500	236675570	5010	5010	5010	5010	0
509	20240514	113400	236675570	5010	5010	5010	5010	100
510	20240514	113300	236174570	5000	5000	5000	5000	0
511	20240514	113200	236174570	5000	5010	5010	5000	171
512	20240514	113100	235317870	5000	5010	5010	5000	7
513	20240514	113000	235282850	5000	5000	5000	5000	10
514	20240514	112900	235232850	5010	5010	5010	5010	0
515	20240514	112800	235232850	5010	5010	5010	5010	168
516	20240514	112700	234391170	5010	5010	5010	5010	0
517	20240514	112600	234391170	5010	5010	5010	5010	0
518	20240514	112500	234391170	5010	5010	5010	5010	168
519	20240514	112400	233549490	5010	5010	5010	5010	0
520	20240514	112300	233549490	5010	5010	5010	5010	0
521	20240514	112200	233549490	5010	5010	5010	5010	0
522	20240514	112100	233549490	5010	5010	5010	5010	168
523	20240514	112000	232707810	5010	5010	5010	5010	0
524	20240514	111900	232707810	5010	5010	5010	5010	0
525	20240514	111800	232707810	5010	5010	5010	5010	0
526	20240514	111700	232707810	5010	5010	5010	5010	170
527	20240514	111600	231856110	5010	5010	5010	5010	1128
528	20240514	111500	226204830	5010	5010	5010	5010	0
529	20240514	111400	226204830	5010	5010	5010	5010	169
530	20240514	111300	225358140	5000	5000	5000	5000	259
531	20240514	111200	224063140	5010	5010	5010	5010	1
532	20240514	111100	224058130	5000	5010	5010	5000	171
533	20240514	111000	223201440	5010	4995	5010	4995	765
534	20240514	110900	219378145	5000	4995	5000	4995	2
535	20240514	110800	219368150	4990	5000	5000	4990	4
536	20240514	110700	219348170	4995	4995	4995	4995	1
537	20240514	110600	219343175	5000	4990	5000	4990	1188
538	20240514	110500	213408580	5000	5000	5010	4990	2478
539	20240514	110400	201018785	5010	5000	5010	5000	221
540	20240514	110300	199913775	4995	4995	5000	4995	2421
541	20240514	110200	187808785	4995	4990	5010	4990	2436
542	20240514	110100	175628790	4990	4990	4990	4990	1
543	20240514	110000	175623800	4995	4990	4995	4990	3
544	20240514	105900	175608820	4990	4995	4995	4990	496
545	20240514	105800	173133050	4990	4990	4990	4990	0
546	20240514	105700	173133050	4990	4990	4990	4990	0
547	20240514	105600	173133050	4990	4990	4990	4990	0
548	20240514	105500	173133050	4990	5000	5000	4990	198
549	20240514	105400	172143150	5000	5000	5000	5000	0
550	20240514	105300	172143150	5000	5000	5000	5000	1
551	20240514	105200	172138150	5000	5010	5010	5000	172
552	20240514	105100	171276470	5000	5000	5000	5000	482
553	20240514	105000	168866470	5000	5000	5000	5000	0
554	20240514	104900	168866470	5000	5000	5000	5000	133
555	20240514	104800	168201470	5000	4990	5000	4990	79
556	20240514	104700	167806680	4990	4990	4990	4990	0
557	20240514	104600	167806680	4990	4990	4990	4990	0
558	20240514	104500	167806680	4990	4995	4995	4990	100
559	20240514	104400	167307675	5000	5000	5000	5000	170
560	20240514	104300	166457675	5000	5000	5000	5000	0
561	20240514	104200	166457675	5000	5000	5000	5000	170
562	20240514	104100	165607675	5010	5010	5010	5010	0
563	20240514	104000	165607675	5010	5010	5010	5010	0
564	20240514	103900	165607675	5010	5000	5010	5000	2
565	20240514	103800	165597665	5010	5010	5020	4990	211
566	20240514	103700	164543705	5020	5020	5020	5020	21
567	20240514	103600	164438285	5010	5010	5010	5000	151
568	20240514	103500	163681785	5020	5020	5020	5020	0
569	20240514	103400	163681785	5020	5020	5020	5020	66
570	20240514	103300	163350465	5010	5010	5010	5010	103
571	20240514	103200	162834435	5010	5010	5010	5010	0
572	20240514	103100	162834435	5010	5000	5010	5000	167
573	20240514	103000	161997775	5010	4995	5010	4995	21
574	20240514	102900	161892850	5010	5010	5010	5010	0
575	20240514	102800	161892850	5010	4995	5010	4995	3
576	20240514	102700	161877835	5000	5020	5020	5000	2124
577	20240514	102600	151252725	5020	5020	5020	5020	134
578	20240514	102500	150580045	5010	5010	5010	5010	601
579	20240514	102400	147569035	5020	5020	5020	5020	0
580	20240514	102300	147569035	5020	5020	5020	5020	168
581	20240514	102200	146725675	5020	5020	5020	5020	0
582	20240514	102100	146725675	5020	5020	5020	5020	0
583	20240514	102000	146725675	5020	5020	5020	5020	0
584	20240514	101900	146725675	5020	5020	5020	5020	189
585	20240514	101800	145776895	5020	5020	5020	5020	0
586	20240514	101700	145776895	5020	5000	5020	5000	2
587	20240514	101600	145766875	5010	5010	5010	5010	167
588	20240514	101500	144930205	5010	5010	5010	5010	0
589	20240514	101400	144930205	5010	5010	5010	5010	245
590	20240514	101300	143702755	5030	5020	5030	5020	101
591	20240514	101200	143195725	5010	5020	5020	5010	188
592	20240514	101100	142252165	5020	5020	5020	5020	0
593	20240514	101000	142252165	5020	5020	5020	5020	0
594	20240514	100900	142252165	5020	5020	5020	5020	0
595	20240514	100800	142252165	5020	5020	5020	5020	168
596	20240514	100700	141408805	5010	5010	5010	5010	0
597	20240514	100600	141408805	5010	5020	5020	5010	428
598	20240514	100500	139264395	5030	5030	5030	5030	0
599	20240514	100400	139264395	5030	5020	5030	5020	4377
600	20240514	100300	117251855	5030	5030	5030	5030	300
601	20240514	100200	115742855	5030	5020	5030	5020	3878
602	20240514	100100	96238195	5030	5030	5030	5030	2001
603	20240514	100000	86173165	5030	5030	5030	5030	7456
604	20240514	095900	48669485	5020	5020	5020	5020	11
605	20240514	095800	48614265	5030	5030	5030	5030	158
606	20240514	095700	47819525	5030	5020	5030	5020	1510
607	20240514	095600	40224325	5020	5020	5020	5020	0
608	20240514	095500	40224325	5020	5030	5030	5020	2
609	20240514	095400	40214275	5030	5030	5030	5030	159
610	20240514	095300	39414505	5020	5020	5020	5020	10
611	20240514	095200	39364305	5020	5020	5020	5020	0
612	20240514	095100	39364305	5020	5030	5030	5020	14
613	20240514	095000	39293985	5030	5020	5030	5020	177
614	20240514	094900	38405335	5020	5020	5020	5020	121
615	20240514	094800	37797915	5020	5030	5030	5020	2
616	20240514	094700	37787865	5030	5030	5030	5030	169
617	20240514	094600	36937795	5010	5010	5010	5010	0
618	20240514	094500	36937795	5010	5010	5010	5010	1
619	20240514	094400	36932785	5030	5020	5030	5020	13
620	20240514	094300	36867475	5020	5020	5020	5020	159
621	20240514	094200	36069295	5020	5020	5020	5020	10
622	20240514	094100	36019095	5020	5020	5020	5020	1
623	20240514	094000	36014075	5030	5020	5030	5020	668
624	20240514	093900	32660705	5020	5010	5020	5010	170
625	20240514	093800	31808995	5020	5020	5020	5020	0
626	20240514	093700	31808995	5020	5020	5020	5020	11
627	20240514	093600	31753775	5020	5020	5020	5020	1
628	20240514	093500	31748755	5010	5010	5010	5010	180
629	20240514	093400	30846955	5010	5010	5010	5010	5
630	20240514	093300	30821905	5010	5010	5010	5010	0
631	20240514	093200	30821905	5010	5000	5010	5000	167
632	20240514	093100	29986235	5000	4995	5000	4995	23
633	20240514	093000	29871345	4995	4995	4995	4995	2
634	20240514	092900	29861355	4995	4990	5000	4990	37
635	20240514	092800	29676685	5000	5000	5000	4980	1514
636	20240514	092700	22121695	4995	5000	5000	4995	424
637	20240514	092600	20002020	5010	5010	5010	5010	100
638	20240514	092500	19501020	5010	5010	5010	5010	10
639	20240514	092400	19450920	5010	5000	5010	5000	269
640	20240514	092300	18104230	5000	5000	5000	5000	60
641	20240514	092200	17804230	5010	5010	5010	5010	100
642	20240514	092100	17303230	5010	5010	5010	5000	49
643	20240514	092000	17057750	5020	5010	5020	5010	196
644	20240514	091900	16074130	5020	5020	5020	5020	0
645	20240514	091800	16074130	5020	5020	5020	5020	0
646	20240514	091700	16074130	5020	5020	5020	5020	350
647	20240514	091600	14317130	5010	5010	5010	5010	186
648	20240514	091500	13385270	5000	5000	5000	5000	0
649	20240514	091400	13385270	5000	5000	5000	5000	30
650	20240514	091300	13235270	5010	5010	5010	5010	325
651	20240514	091200	11607020	5010	5010	5010	5010	64
652	20240514	091100	11286380	5020	5020	5020	5020	0
653	20240514	091000	11286380	5020	5020	5020	5020	159
654	20240514	090900	10488200	5030	5020	5030	5020	111
655	20240514	090800	9930490	5020	5010	5020	5010	656
656	20240514	090700	6639200	5020	5020	5020	5020	0
657	20240514	090600	6639200	5020	5010	5020	5010	3
658	20240514	090500	6624160	5000	5020	5020	5000	136
659	20240514	090400	5944140	5000	5010	5020	5000	42
660	20240514	090300	5733530	5010	5010	5010	5010	200
661	20240514	090200	4731530	5010	5010	5010	5010	0
662	20240514	090100	4731530	5010	5010	5010	5010	0
663	20240514	090000	4731530	5010	5040	5040	5010	931