KissMeData/003920/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	184100	157280000	505000	505000	505000	505000	3
3	20240514	184000	157280000	505000	505000	505000	505000	0
4	20240514	183900	157280000	505000	505000	505000	505000	0
5	20240514	183800	157280000	505000	505000	505000	505000	0
6	20240514	183700	157280000	505000	505000	505000	505000	0
7	20240514	183600	157280000	505000	505000	505000	505000	0
8	20240514	183500	157280000	505000	505000	505000	505000	0
9	20240514	183400	157280000	505000	505000	505000	505000	0
10	20240514	183300	157280000	505000	505000	505000	505000	0
11	20240514	183200	157280000	505000	505000	505000	505000	0
12	20240514	183100	157280000	505000	505000	505000	505000	0
13	20240514	183000	157280000	505000	505000	505000	505000	0
14	20240514	182900	157280000	505000	505000	505000	505000	0
15	20240514	182800	157280000	505000	505000	505000	505000	0
16	20240514	182700	157280000	505000	505000	505000	505000	0
17	20240514	182600	157280000	505000	505000	505000	505000	0
18	20240514	182500	157280000	505000	505000	505000	505000	0
19	20240514	182400	157280000	505000	505000	505000	505000	0
20	20240514	182300	157280000	505000	505000	505000	505000	0
21	20240514	182200	157280000	505000	505000	505000	505000	0
22	20240514	182100	157280000	505000	505000	505000	505000	0
23	20240514	182000	157280000	505000	505000	505000	505000	0
24	20240514	181900	157280000	505000	505000	505000	505000	0
25	20240514	181800	157280000	505000	505000	505000	505000	0
26	20240514	181700	157280000	505000	505000	505000	505000	0
27	20240514	181600	157280000	505000	505000	505000	505000	0
28	20240514	181500	157280000	505000	505000	505000	505000	0
29	20240514	181400	157280000	505000	505000	505000	505000	0
30	20240514	181300	157280000	505000	505000	505000	505000	0
31	20240514	181200	157280000	505000	505000	505000	505000	0
32	20240514	181100	157280000	505000	505000	505000	505000	3
33	20240514	181000	157280000	505000	505000	505000	505000	0
34	20240514	180900	157280000	505000	505000	505000	505000	0
35	20240514	180800	157280000	505000	505000	505000	505000	0
36	20240514	180700	157280000	505000	505000	505000	505000	0
37	20240514	180600	157280000	505000	505000	505000	505000	0
38	20240514	180500	157280000	505000	505000	505000	505000	0
39	20240514	180400	157280000	505000	505000	505000	505000	0
40	20240514	180300	157280000	505000	505000	505000	505000	0
41	20240514	180200	157280000	505000	505000	505000	505000	0
42	20240514	180100	157280000	505000	505000	505000	505000	0
43	20240514	180000	157280000	505000	505000	505000	505000	0
44	20240514	175900	157280000	505000	505000	505000	505000	0
45	20240514	175800	157280000	505000	505000	505000	505000	0
46	20240514	175700	157280000	505000	505000	505000	505000	0
47	20240514	175600	157280000	505000	505000	505000	505000	0
48	20240514	175500	157280000	505000	505000	505000	505000	0
49	20240514	175400	157280000	505000	505000	505000	505000	0
50	20240514	175300	157280000	505000	505000	505000	505000	0
51	20240514	175200	157280000	505000	505000	505000	505000	0
52	20240514	175100	157280000	505000	505000	505000	505000	0
53	20240514	175000	157280000	505000	505000	505000	505000	0
54	20240514	174900	157280000	505000	505000	505000	505000	0
55	20240514	174800	157280000	505000	505000	505000	505000	0
56	20240514	174700	157280000	505000	505000	505000	505000	0
57	20240514	174600	157280000	505000	505000	505000	505000	0
58	20240514	174500	157280000	505000	505000	505000	505000	0
59	20240514	174400	157280000	505000	505000	505000	505000	0
60	20240514	174300	157280000	505000	505000	505000	505000	0
61	20240514	174200	157280000	505000	505000	505000	505000	0
62	20240514	174100	157280000	505000	505000	505000	505000	3
63	20240514	174000	157280000	505000	505000	505000	505000	0
64	20240514	173900	157280000	505000	505000	505000	505000	0
65	20240514	173800	157280000	505000	505000	505000	505000	0
66	20240514	173700	157280000	505000	505000	505000	505000	0
67	20240514	173600	157280000	505000	505000	505000	505000	0
68	20240514	173500	157280000	505000	505000	505000	505000	0
69	20240514	173400	157280000	505000	505000	505000	505000	0
70	20240514	173300	157280000	505000	505000	505000	505000	0
71	20240514	173200	157280000	505000	505000	505000	505000	0
72	20240514	173100	157280000	505000	505000	505000	505000	0
73	20240514	173000	157280000	505000	505000	505000	505000	0
74	20240514	172900	157280000	505000	505000	505000	505000	0
75	20240514	172800	157280000	505000	505000	505000	505000	0
76	20240514	172700	157280000	505000	505000	505000	505000	0
77	20240514	172600	157280000	505000	505000	505000	505000	0
78	20240514	172500	157280000	505000	505000	505000	505000	0
79	20240514	172400	157280000	505000	505000	505000	505000	0
80	20240514	172300	157280000	505000	505000	505000	505000	0
81	20240514	172200	157280000	505000	505000	505000	505000	0
82	20240514	172100	157280000	505000	505000	505000	505000	0
83	20240514	172000	157280000	505000	505000	505000	505000	0
84	20240514	171900	157280000	505000	505000	505000	505000	0
85	20240514	171800	157280000	505000	505000	505000	505000	0
86	20240514	171700	157280000	505000	505000	505000	505000	0
87	20240514	171600	157280000	505000	505000	505000	505000	0
88	20240514	171500	157280000	505000	505000	505000	505000	0
89	20240514	171400	157280000	505000	505000	505000	505000	0
90	20240514	171300	157280000	505000	505000	505000	505000	0
91	20240514	171200	157280000	505000	505000	505000	505000	0
92	20240514	171100	157280000	505000	505000	505000	505000	3
93	20240514	171000	157280000	505000	505000	505000	505000	0
94	20240514	170900	157280000	505000	505000	505000	505000	0
95	20240514	170800	157280000	505000	505000	505000	505000	0
96	20240514	170700	157280000	505000	505000	505000	505000	0
97	20240514	170600	157280000	505000	505000	505000	505000	0
98	20240514	170500	157280000	505000	505000	505000	505000	0
99	20240514	170400	157280000	505000	505000	505000	505000	0
100	20240514	170300	157280000	505000	505000	505000	505000	0
101	20240514	170200	157280000	505000	505000	505000	505000	0
102	20240514	170100	157280000	505000	505000	505000	505000	0
103	20240514	170000	157280000	505000	505000	505000	505000	0
104	20240514	165900	157280000	505000	505000	505000	505000	0
105	20240514	165800	157280000	505000	505000	505000	505000	0
106	20240514	165700	157280000	505000	505000	505000	505000	0
107	20240514	165600	157280000	505000	505000	505000	505000	0
108	20240514	165500	157280000	505000	505000	505000	505000	0
109	20240514	165400	157280000	505000	505000	505000	505000	0
110	20240514	165300	157280000	505000	505000	505000	505000	0
111	20240514	165200	157280000	505000	505000	505000	505000	0
112	20240514	165100	157280000	505000	505000	505000	505000	0
113	20240514	165000	157280000	505000	505000	505000	505000	0
114	20240514	164900	157280000	505000	505000	505000	505000	0
115	20240514	164800	157280000	505000	505000	505000	505000	0
116	20240514	164700	157280000	505000	505000	505000	505000	0
117	20240514	164600	157280000	505000	505000	505000	505000	0
118	20240514	164500	157280000	505000	505000	505000	505000	0
119	20240514	164400	157280000	505000	505000	505000	505000	0
120	20240514	164300	157280000	505000	505000	505000	505000	0
121	20240514	164200	157280000	505000	505000	505000	505000	0
122	20240514	164100	157280000	505000	505000	505000	505000	3
123	20240514	164000	157280000	505000	505000	505000	505000	0
124	20240514	163900	157280000	505000	505000	505000	505000	0
125	20240514	163800	157280000	505000	505000	505000	505000	0
126	20240514	163700	157280000	505000	505000	505000	505000	0
127	20240514	163600	157280000	505000	505000	505000	505000	0
128	20240514	163500	157280000	505000	505000	505000	505000	0
129	20240514	163400	157280000	505000	505000	505000	505000	0
130	20240514	163300	157280000	505000	505000	505000	505000	0
131	20240514	163200	157280000	505000	505000	505000	505000	0
132	20240514	163100	157280000	505000	505000	505000	505000	0
133	20240514	163000	157280000	505000	505000	505000	505000	0
134	20240514	162900	157280000	505000	505000	505000	505000	0
135	20240514	162800	157280000	505000	505000	505000	505000	0
136	20240514	162700	157280000	505000	505000	505000	505000	0
137	20240514	162600	157280000	505000	505000	505000	505000	0
138	20240514	162500	157280000	505000	505000	505000	505000	0
139	20240514	162400	157280000	505000	505000	505000	505000	0
140	20240514	162300	157280000	505000	505000	505000	505000	0
141	20240514	162200	157280000	505000	505000	505000	505000	0
142	20240514	162100	157280000	505000	505000	505000	505000	0
143	20240514	162000	157280000	505000	505000	505000	505000	0
144	20240514	161900	157280000	505000	505000	505000	505000	0
145	20240514	161800	157280000	505000	505000	505000	505000	0
146	20240514	161700	157280000	505000	505000	505000	505000	0
147	20240514	161600	157280000	505000	505000	505000	505000	0
148	20240514	161500	157280000	505000	505000	505000	505000	0
149	20240514	161400	157280000	505000	505000	505000	505000	0
150	20240514	161300	157280000	505000	505000	505000	505000	0
151	20240514	161200	157280000	505000	505000	505000	505000	0
152	20240514	161100	157280000	505000	505000	505000	505000	3
153	20240514	161000	157280000	505000	505000	505000	505000	0
154	20240514	160900	157280000	505000	505000	505000	505000	0
155	20240514	160800	157280000	505000	505000	505000	505000	0
156	20240514	160700	157280000	505000	505000	505000	505000	0
157	20240514	160600	157280000	505000	505000	505000	505000	0
158	20240514	160500	157280000	505000	505000	505000	505000	0
159	20240514	160400	157280000	505000	505000	505000	505000	0
160	20240514	160300	157280000	505000	505000	505000	505000	0
161	20240514	160200	157280000	505000	505000	505000	505000	0
162	20240514	160100	157280000	505000	505000	505000	505000	0
163	20240514	160000	157280000	505000	505000	505000	505000	0
164	20240514	155900	157280000	505000	505000	505000	505000	0
165	20240514	155800	157280000	505000	505000	505000	505000	0
166	20240514	155700	157280000	505000	505000	505000	505000	0
167	20240514	155600	157280000	505000	505000	505000	505000	0
168	20240514	155500	157280000	505000	505000	505000	505000	0
169	20240514	155400	157280000	505000	505000	505000	505000	0
170	20240514	155300	157280000	505000	505000	505000	505000	0
171	20240514	155200	157280000	505000	505000	505000	505000	0
172	20240514	155100	157280000	505000	505000	505000	505000	0
173	20240514	155000	157280000	505000	505000	505000	505000	0
174	20240514	154900	157280000	505000	505000	505000	505000	0
175	20240514	154800	157280000	505000	505000	505000	505000	0
176	20240514	154700	157280000	505000	505000	505000	505000	0
177	20240514	154600	157280000	505000	505000	505000	505000	0
178	20240514	154500	157280000	505000	505000	505000	505000	0
179	20240514	154400	157280000	505000	505000	505000	505000	0
180	20240514	154300	157280000	505000	505000	505000	505000	0
181	20240514	154200	157280000	505000	505000	505000	505000	0
182	20240514	154100	157280000	505000	505000	505000	505000	3
183	20240514	154000	157280000	505000	505000	505000	505000	0
184	20240514	153900	157280000	505000	505000	505000	505000	0
185	20240514	153800	157280000	505000	505000	505000	505000	0
186	20240514	153700	157280000	505000	505000	505000	505000	0
187	20240514	153600	157280000	505000	505000	505000	505000	0
188	20240514	153500	157280000	505000	505000	505000	505000	0
189	20240514	153400	157280000	505000	505000	505000	505000	0
190	20240514	153300	157280000	505000	505000	505000	505000	0
191	20240514	153200	157280000	505000	505000	505000	505000	0
192	20240514	153100	157280000	505000	505000	505000	505000	0
193	20240514	153000	157280000	505000	505000	505000	505000	3
194	20240514	152900	155765000	505000	505000	505000	505000	0
195	20240514	152800	155765000	505000	505000	505000	505000	0
196	20240514	152700	155765000	505000	505000	505000	505000	0
197	20240514	152600	155765000	505000	505000	505000	505000	0
198	20240514	152500	155765000	505000	505000	505000	505000	0
199	20240514	152400	155765000	505000	505000	505000	505000	0
200	20240514	152300	155765000	505000	505000	505000	505000	0
201	20240514	152200	155765000	505000	505000	505000	505000	0
202	20240514	152100	155765000	505000	505000	505000	505000	0
203	20240514	152000	155765000	505000	505000	505000	505000	0
204	20240514	151900	155765000	505000	505000	505000	505000	8
205	20240514	151800	151725000	504000	504000	504000	504000	0
206	20240514	151700	151725000	504000	504000	504000	504000	0
207	20240514	151600	151725000	504000	504000	504000	504000	0
208	20240514	151500	151725000	504000	504000	504000	504000	0
209	20240514	151400	151725000	504000	504000	504000	504000	0
210	20240514	151300	151725000	504000	504000	504000	504000	0
211	20240514	151200	151725000	504000	504000	504000	504000	0
212	20240514	151100	151725000	504000	504000	504000	504000	0
213	20240514	151000	151725000	504000	504000	504000	504000	2
214	20240514	150900	150717000	504000	504000	504000	504000	0
215	20240514	150800	150717000	504000	504000	504000	504000	0
216	20240514	150700	150717000	504000	504000	504000	504000	0
217	20240514	150600	150717000	504000	504000	504000	504000	0
218	20240514	150500	150717000	504000	504000	504000	504000	0
219	20240514	150400	150717000	504000	504000	504000	504000	0
220	20240514	150300	150717000	504000	504000	504000	504000	0
221	20240514	150200	150717000	504000	504000	504000	504000	0
222	20240514	150100	150717000	504000	504000	504000	504000	0
223	20240514	150000	150717000	504000	504000	504000	504000	0
224	20240514	145900	150717000	504000	504000	504000	504000	0
225	20240514	145800	150717000	504000	504000	504000	504000	0
226	20240514	145700	150717000	504000	504000	504000	504000	0
227	20240514	145600	150717000	504000	504000	504000	504000	0
228	20240514	145500	150717000	504000	504000	504000	504000	0
229	20240514	145400	150717000	504000	504000	504000	504000	0
230	20240514	145300	150717000	504000	504000	504000	504000	0
231	20240514	145200	150717000	504000	504000	504000	504000	0
232	20240514	145100	150717000	504000	504000	504000	504000	0
233	20240514	145000	150717000	504000	504000	504000	504000	0
234	20240514	144900	150717000	504000	504000	504000	504000	0
235	20240514	144800	150717000	504000	504000	504000	504000	0
236	20240514	144700	150717000	504000	504000	504000	504000	0
237	20240514	144600	150717000	504000	504000	504000	504000	0
238	20240514	144500	150717000	504000	504000	504000	504000	0
239	20240514	144400	150717000	504000	504000	504000	504000	0
240	20240514	144300	150717000	504000	504000	504000	504000	0
241	20240514	144200	150717000	504000	504000	504000	504000	0
242	20240514	144100	150717000	504000	504000	504000	504000	0
243	20240514	144000	150717000	504000	504000	504000	504000	0
244	20240514	143900	150717000	504000	504000	504000	504000	0
245	20240514	143800	150717000	504000	504000	504000	504000	5
246	20240514	143700	148197000	505000	505000	505000	505000	0
247	20240514	143600	148197000	505000	505000	505000	505000	2
248	20240514	143500	147187000	504000	504000	504000	504000	0
249	20240514	143400	147187000	504000	504000	504000	504000	0
250	20240514	143300	147187000	504000	504000	504000	504000	0
251	20240514	143200	147187000	504000	504000	504000	504000	0
252	20240514	143100	147187000	504000	504000	504000	504000	0
253	20240514	143000	147187000	504000	504000	504000	504000	2
254	20240514	142900	146179000	506000	506000	506000	506000	3
255	20240514	142800	144661000	506000	506000	506000	506000	0
256	20240514	142700	144661000	506000	506000	506000	506000	0
257	20240514	142600	144661000	506000	506000	506000	506000	0
258	20240514	142500	144661000	506000	506000	506000	506000	0
259	20240514	142400	144661000	506000	506000	506000	506000	0
260	20240514	142300	144661000	506000	506000	506000	506000	0
261	20240514	142200	144661000	506000	506000	506000	506000	0
262	20240514	142100	144661000	506000	506000	506000	506000	0
263	20240514	142000	144661000	506000	506000	506000	506000	0
264	20240514	141900	144661000	506000	506000	506000	506000	0
265	20240514	141800	144661000	506000	506000	506000	506000	0
266	20240514	141700	144661000	506000	506000	506000	506000	0
267	20240514	141600	144661000	506000	506000	506000	506000	0
268	20240514	141500	144661000	506000	504000	506000	504000	6
269	20240514	141400	141635000	506000	506000	506000	506000	0
270	20240514	141300	141635000	506000	506000	506000	506000	0
271	20240514	141200	141635000	506000	506000	506000	506000	0
272	20240514	141100	141635000	506000	506000	506000	506000	0
273	20240514	141000	141635000	506000	506000	506000	506000	0
274	20240514	140900	141635000	506000	506000	506000	506000	0
275	20240514	140800	141635000	506000	506000	506000	506000	2
276	20240514	140700	140623000	506000	505000	506000	505000	60
277	20240514	140600	110316000	505000	505000	505000	505000	0
278	20240514	140500	110316000	505000	505000	505000	505000	0
279	20240514	140400	110316000	505000	505000	505000	505000	0
280	20240514	140300	110316000	505000	505000	505000	505000	0
281	20240514	140200	110316000	505000	505000	505000	505000	0
282	20240514	140100	110316000	505000	505000	505000	505000	0
283	20240514	140000	110316000	505000	505000	505000	505000	4
284	20240514	135900	108296000	502000	502000	502000	502000	0
285	20240514	135800	108296000	502000	502000	502000	502000	0
286	20240514	135700	108296000	502000	502000	502000	502000	0
287	20240514	135600	108296000	502000	502000	502000	502000	0
288	20240514	135500	108296000	502000	502000	502000	502000	42
289	20240514	135400	87212000	503000	503000	503000	503000	8
290	20240514	135300	83188000	505000	505000	505000	505000	0
291	20240514	135200	83188000	505000	505000	505000	505000	0
292	20240514	135100	83188000	505000	505000	505000	505000	0
293	20240514	135000	83188000	505000	505000	505000	505000	0
294	20240514	134900	83188000	505000	505000	505000	505000	0
295	20240514	134800	83188000	505000	505000	505000	505000	0
296	20240514	134700	83188000	505000	505000	505000	505000	0
297	20240514	134600	83188000	505000	505000	505000	505000	0
298	20240514	134500	83188000	505000	505000	505000	505000	0
299	20240514	134400	83188000	505000	505000	505000	505000	0
300	20240514	134300	83188000	505000	505000	505000	505000	0
301	20240514	134200	83188000	505000	505000	505000	505000	0
302	20240514	134100	83188000	505000	505000	505000	505000	0
303	20240514	134000	83188000	505000	505000	505000	505000	0
304	20240514	133900	83188000	505000	505000	505000	505000	0
305	20240514	133800	83188000	505000	505000	505000	505000	0
306	20240514	133700	83188000	505000	505000	505000	505000	0
307	20240514	133600	83188000	505000	505000	505000	505000	0
308	20240514	133500	83188000	505000	505000	505000	505000	0
309	20240514	133400	83188000	505000	505000	505000	505000	0
310	20240514	133300	83188000	505000	505000	505000	505000	0
311	20240514	133200	83188000	505000	505000	505000	505000	3
312	20240514	133100	81673000	506000	504000	506000	504000	20
313	20240514	133000	71571000	504000	504000	504000	504000	0
314	20240514	132900	71571000	504000	504000	504000	504000	0
315	20240514	132800	71571000	504000	504000	504000	504000	0
316	20240514	132700	71571000	504000	504000	504000	504000	0
317	20240514	132600	71571000	504000	504000	504000	504000	2
318	20240514	132500	70563000	502000	502000	502000	502000	0
319	20240514	132400	70563000	502000	502000	502000	502000	0
320	20240514	132300	70563000	502000	502000	502000	502000	0
321	20240514	132200	70563000	502000	502000	502000	502000	0
322	20240514	132100	70563000	502000	502000	502000	502000	0
323	20240514	132000	70563000	502000	502000	502000	502000	0
324	20240514	131900	70563000	502000	502000	502000	502000	0
325	20240514	131800	70563000	502000	502000	502000	502000	0
326	20240514	131700	70563000	502000	502000	502000	502000	0
327	20240514	131600	70563000	502000	502000	502000	502000	0
328	20240514	131500	70563000	502000	502000	502000	502000	0
329	20240514	131400	70563000	502000	502000	502000	502000	0
330	20240514	131300	70563000	502000	502000	502000	502000	0
331	20240514	131200	70563000	502000	502000	502000	502000	0
332	20240514	131100	70563000	502000	502000	502000	502000	0
333	20240514	131000	70563000	502000	502000	502000	502000	0
334	20240514	130900	70563000	502000	503000	503000	502000	5
335	20240514	130800	68052000	503000	503000	503000	503000	0
336	20240514	130700	68052000	503000	503000	503000	503000	0
337	20240514	130600	68052000	503000	503000	503000	503000	0
338	20240514	130500	68052000	503000	503000	503000	503000	0
339	20240514	130400	68052000	503000	503000	503000	503000	5
340	20240514	130300	65537000	504000	504000	504000	504000	0
341	20240514	130200	65537000	504000	504000	504000	504000	0
342	20240514	130100	65537000	504000	504000	504000	504000	0
343	20240514	130000	65537000	504000	504000	504000	504000	1
344	20240514	125900	65033000	504000	504000	504000	504000	0
345	20240514	125800	65033000	504000	504000	504000	504000	0
346	20240514	125700	65033000	504000	504000	504000	504000	0
347	20240514	125600	65033000	504000	504000	504000	504000	0
348	20240514	125500	65033000	504000	504000	504000	504000	0
349	20240514	125400	65033000	504000	504000	504000	504000	0
350	20240514	125300	65033000	504000	504000	504000	504000	2
351	20240514	125200	64025000	504000	504000	504000	504000	0
352	20240514	125100	64025000	504000	504000	504000	504000	0
353	20240514	125000	64025000	504000	504000	504000	504000	0
354	20240514	124900	64025000	504000	504000	504000	504000	0
355	20240514	124800	64025000	504000	504000	504000	504000	0
356	20240514	124700	64025000	504000	504000	504000	504000	0
357	20240514	124600	64025000	504000	503000	504000	503000	2
358	20240514	124500	63018000	504000	504000	504000	504000	0
359	20240514	124400	63018000	504000	504000	504000	504000	0
360	20240514	124300	63018000	504000	504000	504000	504000	0
361	20240514	124200	63018000	504000	504000	504000	504000	0
362	20240514	124100	63018000	504000	504000	504000	504000	0
363	20240514	124000	63018000	504000	504000	504000	504000	0
364	20240514	123900	63018000	504000	504000	504000	504000	0
365	20240514	123800	63018000	504000	504000	504000	504000	0
366	20240514	123700	63018000	504000	504000	504000	504000	0
367	20240514	123600	63018000	504000	504000	504000	504000	0
368	20240514	123500	63018000	504000	504000	504000	504000	1
369	20240514	123400	62514000	505000	505000	505000	505000	0
370	20240514	123300	62514000	505000	505000	505000	505000	0
371	20240514	123200	62514000	505000	505000	505000	505000	0
372	20240514	123100	62514000	505000	505000	505000	505000	0
373	20240514	123000	62514000	505000	505000	505000	505000	0
374	20240514	122900	62514000	505000	505000	505000	505000	0
375	20240514	122800	62514000	505000	505000	505000	505000	0
376	20240514	122700	62514000	505000	505000	505000	505000	0
377	20240514	122600	62514000	505000	505000	505000	505000	0
378	20240514	122500	62514000	505000	505000	505000	505000	0
379	20240514	122400	62514000	505000	505000	505000	505000	0
380	20240514	122300	62514000	505000	505000	505000	505000	0
381	20240514	122200	62514000	505000	505000	505000	505000	0
382	20240514	122100	62514000	505000	505000	505000	505000	0
383	20240514	122000	62514000	505000	505000	505000	505000	0
384	20240514	121900	62514000	505000	505000	505000	505000	1
385	20240514	121800	62009000	505000	505000	505000	505000	1
386	20240514	121700	61504000	505000	505000	505000	505000	0
387	20240514	121600	61504000	505000	505000	505000	505000	5
388	20240514	121500	58979000	504000	504000	504000	504000	0
389	20240514	121400	58979000	504000	504000	504000	504000	0
390	20240514	121300	58979000	504000	504000	504000	504000	0
391	20240514	121200	58979000	504000	504000	504000	504000	0
392	20240514	121100	58979000	504000	504000	504000	504000	0
393	20240514	121000	58979000	504000	504000	504000	504000	0
394	20240514	120900	58979000	504000	504000	504000	504000	0
395	20240514	120800	58979000	504000	504000	504000	504000	0
396	20240514	120700	58979000	504000	504000	504000	504000	0
397	20240514	120600	58979000	504000	504000	504000	504000	0
398	20240514	120500	58979000	504000	504000	504000	504000	0
399	20240514	120400	58979000	504000	503000	505000	503000	25
400	20240514	120300	46396000	504000	504000	504000	504000	0
401	20240514	120200	46396000	504000	504000	504000	504000	0
402	20240514	120100	46396000	504000	504000	504000	504000	0
403	20240514	120000	46396000	504000	504000	504000	504000	0
404	20240514	115900	46396000	504000	504000	504000	504000	0
405	20240514	115800	46396000	504000	504000	504000	504000	0
406	20240514	115700	46396000	504000	504000	504000	504000	0
407	20240514	115600	46396000	504000	504000	504000	504000	0
408	20240514	115500	46396000	504000	504000	504000	504000	0
409	20240514	115400	46396000	504000	504000	504000	504000	0
410	20240514	115300	46396000	504000	504000	504000	504000	0
411	20240514	115200	46396000	504000	504000	504000	504000	2
412	20240514	115100	45388000	505000	505000	505000	505000	0
413	20240514	115000	45388000	505000	505000	505000	505000	0
414	20240514	114900	45388000	505000	505000	505000	505000	1
415	20240514	114800	44883000	505000	505000	505000	505000	1
416	20240514	114700	44378000	505000	505000	505000	505000	0
417	20240514	114600	44378000	505000	505000	505000	505000	0
418	20240514	114500	44378000	505000	505000	505000	505000	0
419	20240514	114400	44378000	505000	505000	505000	505000	0
420	20240514	114300	44378000	505000	505000	505000	505000	0
421	20240514	114200	44378000	505000	505000	505000	505000	0
422	20240514	114100	44378000	505000	505000	505000	505000	0
423	20240514	114000	44378000	505000	505000	505000	505000	0
424	20240514	113900	44378000	505000	505000	505000	505000	0
425	20240514	113800	44378000	505000	505000	505000	505000	0
426	20240514	113700	44378000	505000	505000	505000	505000	0
427	20240514	113600	44378000	505000	505000	505000	505000	0
428	20240514	113500	44378000	505000	505000	505000	505000	0
429	20240514	113400	44378000	505000	505000	505000	505000	0
430	20240514	113300	44378000	505000	505000	505000	505000	0
431	20240514	113200	44378000	505000	505000	505000	505000	0
432	20240514	113100	44378000	505000	505000	505000	505000	1
433	20240514	113000	43873000	505000	505000	505000	505000	0
434	20240514	112900	43873000	505000	505000	505000	505000	0
435	20240514	112800	43873000	505000	505000	505000	505000	0
436	20240514	112700	43873000	505000	505000	505000	505000	0
437	20240514	112600	43873000	505000	505000	505000	505000	0
438	20240514	112500	43873000	505000	505000	505000	505000	0
439	20240514	112400	43873000	505000	505000	505000	505000	0
440	20240514	112300	43873000	505000	505000	505000	505000	0
441	20240514	112200	43873000	505000	505000	505000	505000	0
442	20240514	112100	43873000	505000	505000	505000	505000	1
443	20240514	112000	43368000	507000	507000	507000	507000	0
444	20240514	111900	43368000	507000	507000	507000	507000	0
445	20240514	111800	43368000	507000	507000	507000	507000	0
446	20240514	111700	43368000	507000	504000	507000	504000	9
447	20240514	111600	38827000	504000	504000	504000	504000	0
448	20240514	111500	38827000	504000	504000	504000	504000	0
449	20240514	111400	38827000	504000	504000	504000	504000	0
450	20240514	111300	38827000	504000	504000	504000	504000	0
451	20240514	111200	38827000	504000	504000	504000	504000	0
452	20240514	111100	38827000	504000	504000	504000	504000	0
453	20240514	111000	38827000	504000	504000	504000	504000	0
454	20240514	110900	38827000	504000	504000	504000	504000	0
455	20240514	110800	38827000	504000	504000	504000	504000	0
456	20240514	110700	38827000	504000	504000	504000	504000	3
457	20240514	110600	37315000	504000	504000	504000	504000	0
458	20240514	110500	37315000	504000	504000	504000	504000	0
459	20240514	110400	37315000	504000	504000	504000	504000	0
460	20240514	110300	37315000	504000	504000	504000	504000	0
461	20240514	110200	37315000	504000	504000	504000	504000	0
462	20240514	110100	37315000	504000	504000	504000	504000	0
463	20240514	110000	37315000	504000	504000	504000	504000	0
464	20240514	105900	37315000	504000	504000	504000	504000	0
465	20240514	105800	37315000	504000	504000	504000	504000	0
466	20240514	105700	37315000	504000	504000	504000	504000	0
467	20240514	105600	37315000	504000	504000	504000	504000	0
468	20240514	105500	37315000	504000	504000	504000	504000	0
469	20240514	105400	37315000	504000	504000	504000	504000	0
470	20240514	105300	37315000	504000	504000	504000	504000	0
471	20240514	105200	37315000	504000	503000	504000	503000	5
472	20240514	105100	34799000	504000	504000	504000	504000	0
473	20240514	105000	34799000	504000	504000	504000	504000	0
474	20240514	104900	34799000	504000	504000	504000	504000	0
475	20240514	104800	34799000	504000	504000	504000	504000	0
476	20240514	104700	34799000	504000	504000	504000	504000	0
477	20240514	104600	34799000	504000	504000	504000	504000	0
478	20240514	104500	34799000	504000	504000	504000	504000	0
479	20240514	104400	34799000	504000	504000	504000	504000	0
480	20240514	104300	34799000	504000	504000	504000	504000	0
481	20240514	104200	34799000	504000	504000	504000	504000	0
482	20240514	104100	34799000	504000	504000	504000	504000	0
483	20240514	104000	34799000	504000	504000	504000	504000	0
484	20240514	103900	34799000	504000	504000	504000	504000	0
485	20240514	103800	34799000	504000	503000	504000	503000	7
486	20240514	103700	31277000	504000	504000	504000	504000	0
487	20240514	103600	31277000	504000	504000	504000	504000	0
488	20240514	103500	31277000	504000	504000	504000	504000	0
489	20240514	103400	31277000	504000	504000	504000	504000	0
490	20240514	103300	31277000	504000	504000	504000	504000	0
491	20240514	103200	31277000	504000	504000	504000	504000	0
492	20240514	103100	31277000	504000	504000	504000	504000	0
493	20240514	103000	31277000	504000	504000	504000	504000	0
494	20240514	102900	31277000	504000	504000	504000	504000	0
495	20240514	102800	31277000	504000	504000	504000	504000	30
496	20240514	102700	16157000	505000	505000	505000	505000	0
497	20240514	102600	16157000	505000	505000	505000	505000	0
498	20240514	102500	16157000	505000	505000	505000	505000	0
499	20240514	102400	16157000	505000	505000	505000	505000	0
500	20240514	102300	16157000	505000	505000	505000	505000	2
501	20240514	102200	15147000	504000	504000	504000	504000	0
502	20240514	102100	15147000	504000	504000	504000	504000	0
503	20240514	102000	15147000	504000	504000	504000	504000	0
504	20240514	101900	15147000	504000	504000	504000	504000	0
505	20240514	101800	15147000	504000	504000	504000	504000	0
506	20240514	101700	15147000	504000	504000	504000	504000	0
507	20240514	101600	15147000	504000	504000	504000	504000	0
508	20240514	101500	15147000	504000	504000	504000	504000	0
509	20240514	101400	15147000	504000	504000	504000	504000	1
510	20240514	101300	14643000	504000	504000	504000	504000	0
511	20240514	101200	14643000	504000	504000	504000	504000	0
512	20240514	101100	14643000	504000	504000	504000	504000	0
513	20240514	101000	14643000	504000	504000	504000	504000	0
514	20240514	100900	14643000	504000	504000	504000	504000	0
515	20240514	100800	14643000	504000	504000	504000	504000	0
516	20240514	100700	14643000	504000	504000	504000	504000	0
517	20240514	100600	14643000	504000	504000	504000	504000	0
518	20240514	100500	14643000	504000	504000	504000	504000	0
519	20240514	100400	14643000	504000	504000	504000	504000	0
520	20240514	100300	14643000	504000	504000	504000	504000	0
521	20240514	100200	14643000	504000	504000	504000	504000	1
522	20240514	100100	14139000	505000	505000	505000	505000	0
523	20240514	100000	14139000	505000	505000	505000	505000	0
524	20240514	095900	14139000	505000	505000	505000	505000	0
525	20240514	095800	14139000	505000	505000	505000	505000	0
526	20240514	095700	14139000	505000	505000	505000	505000	0
527	20240514	095600	14139000	505000	505000	505000	505000	0
528	20240514	095500	14139000	505000	505000	505000	505000	0
529	20240514	095400	14139000	505000	505000	505000	505000	5
530	20240514	095300	11614000	505000	505000	505000	505000	8
531	20240514	095200	7574000	507000	507000	507000	507000	0
532	20240514	095100	7574000	507000	507000	507000	507000	0
533	20240514	095000	7574000	507000	507000	507000	507000	0
534	20240514	094900	7574000	507000	507000	507000	507000	0
535	20240514	094800	7574000	507000	507000	507000	507000	0
536	20240514	094700	7574000	507000	507000	507000	507000	0
537	20240514	094600	7574000	507000	507000	507000	507000	0
538	20240514	094500	7574000	507000	507000	507000	507000	0
539	20240514	094400	7574000	507000	507000	507000	507000	0
540	20240514	094300	7574000	507000	507000	507000	507000	0
541	20240514	094200	7574000	507000	507000	507000	507000	0
542	20240514	094100	7574000	507000	507000	507000	507000	0
543	20240514	094000	7574000	507000	508000	508000	507000	2
544	20240514	093900	6559000	505000	505000	505000	505000	0
545	20240514	093800	6559000	505000	505000	505000	505000	0
546	20240514	093700	6559000	505000	505000	505000	505000	0
547	20240514	093600	6559000	505000	505000	505000	505000	2
548	20240514	093500	5549000	505000	505000	505000	505000	0
549	20240514	093400	5549000	505000	505000	505000	505000	0
550	20240514	093300	5549000	505000	505000	505000	505000	0
551	20240514	093200	5549000	505000	505000	505000	505000	0
552	20240514	093100	5549000	505000	505000	505000	505000	0
553	20240514	093000	5549000	505000	505000	505000	505000	2
554	20240514	092900	4539000	505000	505000	505000	505000	3
555	20240514	092800	3024000	504000	504000	504000	504000	0
556	20240514	092700	3024000	504000	504000	504000	504000	1
557	20240514	092600	2520000	504000	504000	504000	504000	0
558	20240514	092500	2520000	504000	504000	504000	504000	0
559	20240514	092400	2520000	504000	504000	504000	504000	1
560	20240514	092300	2016000	504000	504000	504000	504000	0
561	20240514	092200	2016000	504000	504000	504000	504000	0
562	20240514	092100	2016000	504000	504000	504000	504000	0
563	20240514	092000	2016000	504000	504000	504000	504000	0
564	20240514	091900	2016000	504000	504000	504000	504000	0
565	20240514	091800	2016000	504000	504000	504000	504000	0
566	20240514	091700	2016000	504000	504000	504000	504000	0
567	20240514	091600	2016000	504000	504000	504000	504000	2
568	20240514	091500	1008000	504000	504000	504000	504000	2
569	20240514	091400	0	504000	504000	504000	504000	0
570	20240514	091300	0	504000	504000	504000	504000	0
571	20240514	091200	0	504000	504000	504000	504000	0
572	20240514	091100	0	504000	504000	504000	504000	0
573	20240514	091000	0	504000	504000	504000	504000	0
574	20240514	090900	0	504000	504000	504000	504000	0
575	20240514	090800	0	504000	504000	504000	504000	0
576	20240514	090700	0	504000	504000	504000	504000	0
577	20240514	090600	0	504000	504000	504000	504000	0
578	20240514	090500	0	504000	504000	504000	504000	0
579	20240514	090400	0	504000	504000	504000	504000	0
580	20240514	090300	0	504000	504000	504000	504000	0
581	20240514	090200	0	504000	504000	504000	504000	0
582	20240514	090100	0	504000	504000	504000	504000	0
583	20240514	090000	0	504000	504000	504000	504000	0