KissMeData/032750/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	191300	236808010	5080	5080	5080	5080	1997
3	20240523	191200	236808010	5080	5080	5080	5080	0
4	20240523	191100	236808010	5080	5080	5080	5080	0
5	20240523	191000	236808010	5080	5080	5080	5080	0
6	20240523	190900	236808010	5080	5080	5080	5080	0
7	20240523	190800	236808010	5080	5080	5080	5080	0
8	20240523	190700	236808010	5080	5080	5080	5080	0
9	20240523	190600	236808010	5080	5080	5080	5080	0
10	20240523	190500	236808010	5080	5080	5080	5080	0
11	20240523	190400	236808010	5080	5080	5080	5080	0
12	20240523	190300	236808010	5080	5080	5080	5080	0
13	20240523	190200	236808010	5080	5080	5080	5080	0
14	20240523	190100	236808010	5080	5080	5080	5080	0
15	20240523	190000	236808010	5080	5080	5080	5080	0
16	20240523	185900	236808010	5080	5080	5080	5080	0
17	20240523	185800	236808010	5080	5080	5080	5080	0
18	20240523	185700	236808010	5080	5080	5080	5080	0
19	20240523	185600	236808010	5080	5080	5080	5080	0
20	20240523	185500	236808010	5080	5080	5080	5080	0
21	20240523	185400	236808010	5080	5080	5080	5080	0
22	20240523	185300	236808010	5080	5080	5080	5080	0
23	20240523	185200	236808010	5080	5080	5080	5080	0
24	20240523	185100	236808010	5080	5080	5080	5080	0
25	20240523	185000	236808010	5080	5080	5080	5080	0
26	20240523	184900	236808010	5080	5080	5080	5080	0
27	20240523	184800	236808010	5080	5080	5080	5080	0
28	20240523	184700	236808010	5080	5080	5080	5080	0
29	20240523	184600	236808010	5080	5080	5080	5080	0
30	20240523	184500	236808010	5080	5080	5080	5080	0
31	20240523	184400	236808010	5080	5080	5080	5080	0
32	20240523	184300	236808010	5080	5080	5080	5080	1997
33	20240523	184200	236808010	5080	5080	5080	5080	0
34	20240523	184100	236808010	5080	5080	5080	5080	0
35	20240523	184000	236808010	5080	5080	5080	5080	0
36	20240523	183900	236808010	5080	5080	5080	5080	0
37	20240523	183800	236808010	5080	5080	5080	5080	0
38	20240523	183700	236808010	5080	5080	5080	5080	0
39	20240523	183600	236808010	5080	5080	5080	5080	0
40	20240523	183500	236808010	5080	5080	5080	5080	0
41	20240523	183400	236808010	5080	5080	5080	5080	0
42	20240523	183300	236808010	5080	5080	5080	5080	0
43	20240523	183200	236808010	5080	5080	5080	5080	0
44	20240523	183100	236808010	5080	5080	5080	5080	0
45	20240523	183000	236808010	5080	5080	5080	5080	0
46	20240523	182900	236808010	5080	5080	5080	5080	0
47	20240523	182800	236808010	5080	5080	5080	5080	0
48	20240523	182700	236808010	5080	5080	5080	5080	0
49	20240523	182600	236808010	5080	5080	5080	5080	0
50	20240523	182500	236808010	5080	5080	5080	5080	0
51	20240523	182400	236808010	5080	5080	5080	5080	0
52	20240523	182300	236808010	5080	5080	5080	5080	0
53	20240523	182200	236808010	5080	5080	5080	5080	0
54	20240523	182100	236808010	5080	5080	5080	5080	0
55	20240523	182000	236808010	5080	5080	5080	5080	0
56	20240523	181900	236808010	5080	5080	5080	5080	0
57	20240523	181800	236808010	5080	5080	5080	5080	0
58	20240523	181700	236808010	5080	5080	5080	5080	0
59	20240523	181600	236808010	5080	5080	5080	5080	0
60	20240523	181500	236808010	5080	5080	5080	5080	0
61	20240523	181400	236808010	5080	5080	5080	5080	0
62	20240523	181300	236808010	5080	5080	5080	5080	1997
63	20240523	181200	236808010	5080	5080	5080	5080	0
64	20240523	181100	236808010	5080	5080	5080	5080	0
65	20240523	181000	236808010	5080	5080	5080	5080	0
66	20240523	180900	236808010	5080	5080	5080	5080	0
67	20240523	180800	236808010	5080	5080	5080	5080	0
68	20240523	180700	236808010	5080	5080	5080	5080	0
69	20240523	180600	236808010	5080	5080	5080	5080	0
70	20240523	180500	236808010	5080	5080	5080	5080	0
71	20240523	180400	236808010	5080	5080	5080	5080	0
72	20240523	180300	236808010	5080	5080	5080	5080	0
73	20240523	180200	236808010	5080	5080	5080	5080	0
74	20240523	180100	236808010	5080	5080	5080	5080	0
75	20240523	180000	236808010	5080	5080	5080	5080	0
76	20240523	175900	236808010	5080	5080	5080	5080	0
77	20240523	175800	236808010	5080	5080	5080	5080	0
78	20240523	175700	236808010	5080	5080	5080	5080	0
79	20240523	175600	236808010	5080	5080	5080	5080	0
80	20240523	175500	236808010	5080	5080	5080	5080	0
81	20240523	175400	236808010	5080	5080	5080	5080	0
82	20240523	175300	236808010	5080	5080	5080	5080	0
83	20240523	175200	236808010	5080	5080	5080	5080	0
84	20240523	175100	236808010	5080	5080	5080	5080	0
85	20240523	175000	236808010	5080	5080	5080	5080	0
86	20240523	174900	236808010	5080	5080	5080	5080	0
87	20240523	174800	236808010	5080	5080	5080	5080	0
88	20240523	174700	236808010	5080	5080	5080	5080	0
89	20240523	174600	236808010	5080	5080	5080	5080	0
90	20240523	174500	236808010	5080	5080	5080	5080	0
91	20240523	174400	236808010	5080	5080	5080	5080	0
92	20240523	174300	236808010	5080	5080	5080	5080	1997
93	20240523	174200	236808010	5080	5080	5080	5080	0
94	20240523	174100	236808010	5080	5080	5080	5080	0
95	20240523	174000	236808010	5080	5080	5080	5080	0
96	20240523	173900	236808010	5080	5080	5080	5080	0
97	20240523	173800	236808010	5080	5080	5080	5080	0
98	20240523	173700	236808010	5080	5080	5080	5080	0
99	20240523	173600	236808010	5080	5080	5080	5080	0
100	20240523	173500	236808010	5080	5080	5080	5080	0
101	20240523	173400	236808010	5080	5080	5080	5080	0
102	20240523	173300	236808010	5080	5080	5080	5080	0
103	20240523	173200	236808010	5080	5080	5080	5080	0
104	20240523	173100	236808010	5080	5080	5080	5080	0
105	20240523	173000	236808010	5080	5080	5080	5080	0
106	20240523	172900	236808010	5080	5080	5080	5080	0
107	20240523	172800	236808010	5080	5080	5080	5080	0
108	20240523	172700	236808010	5080	5080	5080	5080	0
109	20240523	172600	236808010	5080	5080	5080	5080	0
110	20240523	172500	236808010	5080	5080	5080	5080	0
111	20240523	172400	236808010	5080	5080	5080	5080	0
112	20240523	172300	236808010	5080	5080	5080	5080	0
113	20240523	172200	236808010	5080	5080	5080	5080	0
114	20240523	172100	236808010	5080	5080	5080	5080	0
115	20240523	172000	236808010	5080	5080	5080	5080	0
116	20240523	171900	236808010	5080	5080	5080	5080	0
117	20240523	171800	236808010	5080	5080	5080	5080	0
118	20240523	171700	236808010	5080	5080	5080	5080	0
119	20240523	171600	236808010	5080	5080	5080	5080	0
120	20240523	171500	236808010	5080	5080	5080	5080	0
121	20240523	171400	236808010	5080	5080	5080	5080	0
122	20240523	171300	236808010	5080	5080	5080	5080	1997
123	20240523	171200	236808010	5080	5080	5080	5080	0
124	20240523	171100	236808010	5080	5080	5080	5080	0
125	20240523	171000	236808010	5080	5080	5080	5080	0
126	20240523	170900	236808010	5080	5080	5080	5080	0
127	20240523	170800	236808010	5080	5080	5080	5080	0
128	20240523	170700	236808010	5080	5080	5080	5080	0
129	20240523	170600	236808010	5080	5080	5080	5080	0
130	20240523	170500	236808010	5080	5080	5080	5080	0
131	20240523	170400	236808010	5080	5080	5080	5080	0
132	20240523	170300	236808010	5080	5080	5080	5080	0
133	20240523	170200	236808010	5080	5080	5080	5080	0
134	20240523	170100	236808010	5080	5080	5080	5080	0
135	20240523	170000	236808010	5080	5080	5080	5080	0
136	20240523	165900	236808010	5080	5080	5080	5080	0
137	20240523	165800	236808010	5080	5080	5080	5080	0
138	20240523	165700	236808010	5080	5080	5080	5080	0
139	20240523	165600	236808010	5080	5080	5080	5080	0
140	20240523	165500	236808010	5080	5080	5080	5080	0
141	20240523	165400	236808010	5080	5080	5080	5080	0
142	20240523	165300	236808010	5080	5080	5080	5080	0
143	20240523	165200	236808010	5080	5080	5080	5080	0
144	20240523	165100	236808010	5080	5080	5080	5080	0
145	20240523	165000	236808010	5080	5080	5080	5080	0
146	20240523	164900	236808010	5080	5080	5080	5080	0
147	20240523	164800	236808010	5080	5080	5080	5080	0
148	20240523	164700	236808010	5080	5080	5080	5080	0
149	20240523	164600	236808010	5080	5080	5080	5080	0
150	20240523	164500	236808010	5080	5080	5080	5080	0
151	20240523	164400	236808010	5080	5080	5080	5080	0
152	20240523	164300	236808010	5080	5080	5080	5080	1997
153	20240523	164200	236808010	5080	5080	5080	5080	0
154	20240523	164100	236808010	5080	5080	5080	5080	0
155	20240523	164000	236808010	5080	5080	5080	5080	0
156	20240523	163900	236808010	5080	5080	5080	5080	0
157	20240523	163800	236808010	5080	5080	5080	5080	0
158	20240523	163700	236808010	5080	5080	5080	5080	0
159	20240523	163600	236808010	5080	5080	5080	5080	0
160	20240523	163500	236808010	5080	5080	5080	5080	0
161	20240523	163400	236808010	5080	5080	5080	5080	0
162	20240523	163300	236808010	5080	5080	5080	5080	0
163	20240523	163200	236808010	5080	5080	5080	5080	0
164	20240523	163100	236808010	5080	5080	5080	5080	0
165	20240523	163000	236808010	5080	5080	5080	5080	0
166	20240523	162900	236808010	5080	5080	5080	5080	0
167	20240523	162800	236808010	5080	5080	5080	5080	0
168	20240523	162700	236808010	5080	5080	5080	5080	0
169	20240523	162600	236808010	5080	5080	5080	5080	0
170	20240523	162500	236808010	5080	5080	5080	5080	0
171	20240523	162400	236808010	5080	5080	5080	5080	0
172	20240523	162300	236808010	5080	5080	5080	5080	0
173	20240523	162200	236808010	5080	5080	5080	5080	0
174	20240523	162100	236808010	5080	5080	5080	5080	0
175	20240523	162000	236808010	5080	5080	5080	5080	0
176	20240523	161900	236808010	5080	5080	5080	5080	0
177	20240523	161800	236808010	5080	5080	5080	5080	0
178	20240523	161700	236808010	5080	5080	5080	5080	0
179	20240523	161600	236808010	5080	5080	5080	5080	0
180	20240523	161500	236808010	5080	5080	5080	5080	0
181	20240523	161400	236808010	5080	5080	5080	5080	0
182	20240523	161300	236808010	5080	5080	5080	5080	1997
183	20240523	161200	236808010	5080	5080	5080	5080	0
184	20240523	161100	236808010	5080	5080	5080	5080	0
185	20240523	161000	236808010	5080	5080	5080	5080	0
186	20240523	160900	236808010	5080	5080	5080	5080	0
187	20240523	160800	236808010	5080	5080	5080	5080	0
188	20240523	160700	236808010	5080	5080	5080	5080	0
189	20240523	160600	236808010	5080	5080	5080	5080	0
190	20240523	160500	236808010	5080	5080	5080	5080	0
191	20240523	160400	236808010	5080	5080	5080	5080	0
192	20240523	160300	236808010	5080	5080	5080	5080	0
193	20240523	160200	236808010	5080	5080	5080	5080	0
194	20240523	160100	236808010	5080	5080	5080	5080	0
195	20240523	160000	236808010	5080	5080	5080	5080	0
196	20240523	155900	236808010	5080	5080	5080	5080	0
197	20240523	155800	236808010	5080	5080	5080	5080	0
198	20240523	155700	236808010	5080	5080	5080	5080	0
199	20240523	155600	236808010	5080	5080	5080	5080	0
200	20240523	155500	236808010	5080	5080	5080	5080	0
201	20240523	155400	236808010	5080	5080	5080	5080	0
202	20240523	155300	236808010	5080	5080	5080	5080	0
203	20240523	155200	236808010	5080	5080	5080	5080	0
204	20240523	155100	236808010	5080	5080	5080	5080	0
205	20240523	155000	236808010	5080	5080	5080	5080	0
206	20240523	154900	236808010	5080	5080	5080	5080	0
207	20240523	154800	236808010	5080	5080	5080	5080	0
208	20240523	154700	236808010	5080	5080	5080	5080	0
209	20240523	154600	236808010	5080	5080	5080	5080	0
210	20240523	154500	236808010	5080	5080	5080	5080	0
211	20240523	154400	236808010	5080	5080	5080	5080	0
212	20240523	154300	236808010	5080	5080	5080	5080	1997
213	20240523	154200	236808010	5080	5080	5080	5080	0
214	20240523	154100	236808010	5080	5080	5080	5080	0
215	20240523	154000	236808010	5080	5080	5080	5080	0
216	20240523	153900	236808010	5080	5080	5080	5080	0
217	20240523	153800	236808010	5080	5080	5080	5080	0
218	20240523	153700	236808010	5080	5080	5080	5080	0
219	20240523	153600	236808010	5080	5080	5080	5080	0
220	20240523	153500	236808010	5080	5080	5080	5080	0
221	20240523	153400	236808010	5080	5080	5080	5080	0
222	20240523	153300	236808010	5080	5080	5080	5080	0
223	20240523	153200	236808010	5080	5080	5080	5080	0
224	20240523	153100	236808010	5080	5080	5080	5080	0
225	20240523	153000	236808010	5080	5080	5080	5080	1997
226	20240523	152900	226663250	5080	5080	5080	5080	0
227	20240523	152800	226663250	5080	5080	5080	5080	0
228	20240523	152700	226663250	5080	5080	5080	5080	0
229	20240523	152600	226663250	5080	5080	5080	5080	0
230	20240523	152500	226663250	5080	5080	5080	5080	0
231	20240523	152400	226663250	5080	5080	5080	5080	0
232	20240523	152300	226663250	5080	5080	5080	5080	0
233	20240523	152200	226663250	5080	5080	5080	5080	0
234	20240523	152100	226663250	5080	5080	5080	5080	0
235	20240523	152000	226663250	5080	5080	5080	5080	0
236	20240523	151900	226663250	5080	5030	5080	5030	1500
237	20240523	151800	219072080	5030	5030	5030	5030	0
238	20240523	151700	219072080	5030	5030	5030	5030	0
239	20240523	151600	219072080	5030	5030	5030	5030	0
240	20240523	151500	219072080	5030	5030	5030	5030	1
241	20240523	151400	219067050	5030	5030	5030	5030	0
242	20240523	151300	219067050	5030	5030	5030	5030	0
243	20240523	151200	219067050	5030	5000	5030	4995	87
244	20240523	151100	218632085	5040	5040	5040	5040	52
245	20240523	151000	218370005	5060	5060	5060	5060	0
246	20240523	150900	218370005	5060	5040	5060	5040	23
247	20240523	150800	218254045	5070	5040	5070	5040	4
248	20240523	150700	218233825	5050	5060	5060	5050	3301
249	20240523	150600	201563765	5080	5080	5080	5080	0
250	20240523	150500	201563765	5080	5050	5080	5050	1108
251	20240523	150400	195955665	5060	5060	5070	5050	1347
252	20240523	150300	189150835	5050	5050	5060	5050	2428
253	20240523	150200	176888815	5060	4990	5060	4990	13131
254	20240523	150100	110601155	5010	5010	5010	5010	0
255	20240523	150000	110601155	5010	5010	5010	5010	0
256	20240523	145900	110601155	5010	5010	5010	5010	0
257	20240523	145800	110601155	5010	5010	5010	5010	0
258	20240523	145700	110601155	5010	4990	5010	4990	400
259	20240523	145600	108604015	4995	4995	4995	4995	0
260	20240523	145500	108604015	4995	4995	4995	4995	0
261	20240523	145400	108604015	4995	4995	4995	4995	0
262	20240523	145300	108604015	4995	4995	4995	4995	0
263	20240523	145200	108604015	4995	4995	4995	4995	3
264	20240523	145100	108589030	5000	4980	5000	4980	6
265	20240523	145000	108559080	4975	4965	4975	4965	308
266	20240523	144900	107028930	4965	4960	4965	4960	197
267	20240523	144800	106051800	4950	4950	4950	4950	0
268	20240523	144700	106051800	4950	4960	4960	4950	25
269	20240523	144600	105927850	4960	4960	4960	4960	0
270	20240523	144500	105927850	4960	4960	4960	4960	40
271	20240523	144400	105729450	4960	4960	4960	4960	13
272	20240523	144300	105664970	4950	4960	4960	4950	36
273	20240523	144200	105486515	4960	4960	4960	4960	1
274	20240523	144100	105481555	4960	4960	4960	4960	0
275	20240523	144000	105481555	4960	4960	4960	4960	0
276	20240523	143900	105481555	4960	4960	4960	4960	0
277	20240523	143800	105481555	4960	4960	4960	4960	0
278	20240523	143700	105481555	4960	4960	4960	4960	2
279	20240523	143600	105471635	4955	4955	4955	4955	0
280	20240523	143500	105471635	4955	4955	4955	4955	684
281	20240523	143400	102082415	4955	4955	4955	4955	0
282	20240523	143300	102082415	4955	4955	4955	4955	0
283	20240523	143200	102082415	4955	4955	4955	4955	0
284	20240523	143100	102082415	4955	4955	4955	4955	0
285	20240523	143000	102082415	4955	4950	4955	4945	216
286	20240523	142900	101013620	4950	4950	4950	4950	1
287	20240523	142800	101008670	4955	4955	4955	4955	0
288	20240523	142700	101008670	4955	4955	4955	4955	0
289	20240523	142600	101008670	4955	4955	4955	4955	0
290	20240523	142500	101008670	4955	4955	4955	4955	0
291	20240523	142400	101008670	4955	4955	4955	4955	0
292	20240523	142300	101008670	4955	4955	4955	4955	1
293	20240523	142200	101003715	4955	4955	4955	4955	2
294	20240523	142100	100993805	4955	4955	4955	4955	1
295	20240523	142000	100988850	4955	4955	4955	4955	0
296	20240523	141900	100988850	4955	4950	4955	4950	5
297	20240523	141800	100964090	4945	4945	4945	4945	0
298	20240523	141700	100964090	4945	4945	4945	4945	5
299	20240523	141600	100939365	4955	4955	4955	4955	1
300	20240523	141500	100934410	4945	4955	4955	4945	2
301	20240523	141400	100924510	4945	4945	4945	4945	5
302	20240523	141300	100899785	4955	4955	4955	4955	0
303	20240523	141200	100899785	4955	4955	4955	4945	130
304	20240523	141100	100256805	4940	4945	4945	4940	352
305	20240523	141000	98517890	4940	4955	4955	4940	17
306	20240523	140900	98433740	4940	4940	4940	4940	0
307	20240523	140800	98433740	4940	4940	4940	4940	0
308	20240523	140700	98433740	4940	4940	4940	4940	0
309	20240523	140600	98433740	4940	4945	4955	4940	356
310	20240523	140500	96670745	4950	4950	4950	4950	4
311	20240523	140400	96650945	4950	4950	4950	4950	1
312	20240523	140300	96645995	4940	4940	4940	4940	0
313	20240523	140200	96645995	4940	4950	4950	4940	9
314	20240523	140100	96601470	4940	4940	4940	4940	0
315	20240523	140000	96601470	4940	4940	4940	4940	0
316	20240523	135900	96601470	4940	4950	4950	4940	4
317	20240523	135800	96581685	4950	4950	4950	4950	0
318	20240523	135700	96581685	4950	4950	4950	4950	0
319	20240523	135600	96581685	4950	4940	4950	4935	7
320	20240523	135500	96547085	4940	4940	4940	4940	0
321	20240523	135400	96547085	4940	4940	4940	4940	7
322	20240523	135300	96512505	4935	4935	4935	4935	12
323	20240523	135200	96453285	4935	4950	4950	4935	80
324	20240523	135100	96057670	4935	4945	4950	4935	9
325	20240523	135000	96013175	4935	4935	4935	4935	0
326	20240523	134900	96013175	4935	4935	4935	4935	1
327	20240523	134800	96008240	4935	4950	4950	4935	247
328	20240523	134700	94786165	4950	4970	4970	4950	21
329	20240523	134600	94681850	4970	4970	4970	4970	0
330	20240523	134500	94681850	4970	4970	4970	4970	0
331	20240523	134400	94681850	4970	4970	4970	4950	8
332	20240523	134300	94642125	4970	4970	4970	4970	0
333	20240523	134200	94642125	4970	4970	4970	4970	1
334	20240523	134100	94637155	4950	4950	4950	4950	0
335	20240523	134000	94637155	4950	4970	4970	4950	2
336	20240523	133900	94627235	4980	4980	4980	4980	0
337	20240523	133800	94627235	4980	4980	4980	4980	1
338	20240523	133700	94622255	4945	4945	4945	4945	0
339	20240523	133600	94622255	4945	4945	4945	4945	40
340	20240523	133500	94424455	4945	4945	4945	4945	1
341	20240523	133400	94419510	4945	4945	4945	4945	1
342	20240523	133300	94414565	4945	4945	4945	4945	1
343	20240523	133200	94409620	4920	4980	5000	4920	7363
344	20240523	133100	58009675	4995	5090	5090	4995	2
345	20240523	133000	57999590	4995	4995	5140	4985	8252
346	20240523	132900	16519060	5000	5000	5000	5000	0
347	20240523	132800	16519060	5000	5000	5000	5000	0
348	20240523	132700	16519060	5000	4965	5000	4965	92
349	20240523	132600	16062035	4965	4965	4965	4965	0
350	20240523	132500	16062035	4965	4965	4965	4965	0
351	20240523	132400	16062035	4965	4965	4965	4965	219
352	20240523	132300	14974700	4965	4965	4965	4965	0
353	20240523	132200	14974700	4965	4965	4965	4965	0
354	20240523	132100	14974700	4965	4965	4965	4965	200
355	20240523	132000	13981700	4965	4965	4965	4965	0
356	20240523	131900	13981700	4965	4965	4965	4965	0
357	20240523	131800	13981700	4965	4965	4965	4965	0
358	20240523	131700	13981700	4965	4965	4965	4965	1
359	20240523	131600	13976735	4960	4965	4965	4960	51
360	20240523	131500	13723770	4965	4965	4965	4965	1
361	20240523	131400	13718805	4965	4965	4965	4965	0
362	20240523	131300	13718805	4965	4965	4965	4965	0
363	20240523	131200	13718805	4965	4965	4965	4965	190
364	20240523	131100	12775455	4965	4965	4965	4965	5
365	20240523	131000	12750630	4995	4995	4995	4995	0
366	20240523	130900	12750630	4995	4995	4995	4995	0
367	20240523	130800	12750630	4995	4995	4995	4995	1
368	20240523	130700	12745635	4995	4995	4995	4995	0
369	20240523	130600	12745635	4995	4995	4995	4995	0
370	20240523	130500	12745635	4995	4995	4995	4995	0
371	20240523	130400	12745635	4995	4995	4995	4995	1
372	20240523	130300	12740640	4995	4995	4995	4995	0
373	20240523	130200	12740640	4995	4995	4995	4995	0
374	20240523	130100	12740640	4995	4995	4995	4995	0
375	20240523	130000	12740640	4995	4995	4995	4995	0
376	20240523	125900	12740640	4995	4995	4995	4995	0
377	20240523	125800	12740640	4995	4995	4995	4995	1
378	20240523	125700	12735645	4995	4995	4995	4995	200
379	20240523	125600	11736645	5000	5000	5000	5000	0
380	20240523	125500	11736645	5000	5000	5000	5000	0
381	20240523	125400	11736645	5000	5000	5000	5000	0
382	20240523	125300	11736645	5000	5000	5000	5000	0
383	20240523	125200	11736645	5000	5000	5000	5000	0
384	20240523	125100	11736645	5000	5000	5000	5000	0
385	20240523	125000	11736645	5000	5000	5000	5000	0
386	20240523	124900	11736645	5000	5000	5000	5000	0
387	20240523	124800	11736645	5000	5000	5000	5000	0
388	20240523	124700	11736645	5000	5000	5000	5000	0
389	20240523	124600	11736645	5000	5000	5000	5000	0
390	20240523	124500	11736645	5000	4995	5000	4995	50
391	20240523	124400	11486885	4995	4990	4995	4990	60
392	20240523	124300	11187470	4990	4990	4990	4990	1
393	20240523	124200	11182480	4965	4965	4965	4965	1
394	20240523	124100	11177515	4965	4965	4965	4965	4
395	20240523	124000	11157655	4990	4990	4990	4990	0
396	20240523	123900	11157655	4990	4990	4990	4990	0
397	20240523	123800	11157655	4990	4990	4990	4990	0
398	20240523	123700	11157655	4990	4990	4990	4990	0
399	20240523	123600	11157655	4990	4990	4990	4990	0
400	20240523	123500	11157655	4990	4990	4990	4990	0
401	20240523	123400	11157655	4990	4990	4990	4990	1
402	20240523	123300	11152665	4990	4990	4990	4990	0
403	20240523	123200	11152665	4990	4990	4990	4990	0
404	20240523	123100	11152665	4990	4990	4990	4990	0
405	20240523	123000	11152665	4990	4990	4990	4990	0
406	20240523	122900	11152665	4990	4990	4990	4990	0
407	20240523	122800	11152665	4990	4990	4990	4990	0
408	20240523	122700	11152665	4990	4990	4990	4990	0
409	20240523	122600	11152665	4990	4990	4990	4990	0
410	20240523	122500	11152665	4990	4990	4990	4990	0
411	20240523	122400	11152665	4990	4990	4990	4990	0
412	20240523	122300	11152665	4990	4990	4990	4990	0
413	20240523	122200	11152665	4990	4990	4990	4990	0
414	20240523	122100	11152665	4990	4990	4990	4990	0
415	20240523	122000	11152665	4990	4990	4990	4990	0
416	20240523	121900	11152665	4990	4990	4990	4990	0
417	20240523	121800	11152665	4990	4990	4990	4990	0
418	20240523	121700	11152665	4990	4990	4990	4990	1
419	20240523	121600	11147675	4990	4990	4990	4990	0
420	20240523	121500	11147675	4990	4990	4990	4990	0
421	20240523	121400	11147675	4990	4990	4990	4990	0
422	20240523	121300	11147675	4990	4990	4990	4990	0
423	20240523	121200	11147675	4990	4990	4990	4990	0
424	20240523	121100	11147675	4990	4990	4990	4990	0
425	20240523	121000	11147675	4990	4990	4990	4990	0
426	20240523	120900	11147675	4990	4990	4990	4990	0
427	20240523	120800	11147675	4990	4990	4990	4990	0
428	20240523	120700	11147675	4990	4990	4990	4990	0
429	20240523	120600	11147675	4990	4990	4990	4990	0
430	20240523	120500	11147675	4990	4990	4990	4990	0
431	20240523	120400	11147675	4990	4990	4990	4990	0
432	20240523	120300	11147675	4990	4990	4990	4990	0
433	20240523	120200	11147675	4990	4990	4990	4990	0
434	20240523	120100	11147675	4990	4990	4990	4990	0
435	20240523	120000	11147675	4990	4990	4990	4990	0
436	20240523	115900	11147675	4990	4990	4990	4990	1
437	20240523	115800	11142685	4965	4965	4965	4965	0
438	20240523	115700	11142685	4965	4980	4980	4965	5
439	20240523	115600	11117830	4985	4985	4985	4985	0
440	20240523	115500	11117830	4985	4985	4985	4985	0
441	20240523	115400	11117830	4985	4985	4985	4985	1
442	20240523	115300	11112845	4990	4990	4990	4990	1
443	20240523	115200	11107855	4985	4985	4985	4985	0
444	20240523	115100	11107855	4985	4985	4985	4985	1
445	20240523	115000	11102870	4990	4990	4990	4990	0
446	20240523	114900	11102870	4990	4990	4990	4990	0
447	20240523	114800	11102870	4990	4990	4990	4990	0
448	20240523	114700	11102870	4990	4990	4990	4990	0
449	20240523	114600	11102870	4990	4990	4990	4990	0
450	20240523	114500	11102870	4990	4990	4990	4990	0
451	20240523	114400	11102870	4990	4990	4990	4990	0
452	20240523	114300	11102870	4990	4990	4990	4990	1
453	20240523	114200	11097880	4990	4990	4990	4990	1
454	20240523	114100	11092890	4990	4990	4990	4990	0
455	20240523	114000	11092890	4990	4990	4990	4990	0
456	20240523	113900	11092890	4990	4990	4990	4990	0
457	20240523	113800	11092890	4990	4990	4990	4990	1
458	20240523	113700	11087900	4985	4985	4985	4985	0
459	20240523	113600	11087900	4985	4985	4985	4985	0
460	20240523	113500	11087900	4985	4985	4985	4985	0
461	20240523	113400	11087900	4985	4985	4985	4985	0
462	20240523	113300	11087900	4985	4985	4985	4985	0
463	20240523	113200	11087900	4985	4985	4985	4985	0
464	20240523	113100	11087900	4985	4985	4985	4985	0
465	20240523	113000	11087900	4985	4985	4985	4985	0
466	20240523	112900	11087900	4985	4985	4985	4985	0
467	20240523	112800	11087900	4985	4985	4985	4985	0
468	20240523	112700	11087900	4985	4985	4985	4985	0
469	20240523	112600	11087900	4985	4985	4985	4985	4
470	20240523	112500	11067960	4990	4990	4990	4990	0
471	20240523	112400	11067960	4990	4990	4990	4990	0
472	20240523	112300	11067960	4990	4990	4990	4990	0
473	20240523	112200	11067960	4990	4990	4990	4990	0
474	20240523	112100	11067960	4990	4990	4990	4990	0
475	20240523	112000	11067960	4990	4990	4990	4990	0
476	20240523	111900	11067960	4990	4990	4990	4990	0
477	20240523	111800	11067960	4990	4965	4990	4965	110
478	20240523	111700	10520580	4960	4960	4960	4960	0
479	20240523	111600	10520580	4960	4960	4960	4960	13
480	20240523	111500	10456100	4960	4960	4960	4960	20
481	20240523	111400	10356900	4985	4985	4985	4985	0
482	20240523	111300	10356900	4985	4985	4985	4985	0
483	20240523	111200	10356900	4985	4985	4985	4985	0
484	20240523	111100	10356900	4985	4985	4985	4985	0
485	20240523	111000	10356900	4985	4985	4985	4985	0
486	20240523	110900	10356900	4985	4985	4985	4985	0
487	20240523	110800	10356900	4985	4985	4985	4985	0
488	20240523	110700	10356900	4985	4960	4985	4960	301
489	20240523	110600	8863915	4960	4965	4965	4960	168
490	20240523	110500	8029885	4980	4980	4980	4980	1
491	20240523	110400	8024905	4980	4980	4980	4980	0
492	20240523	110300	8024905	4980	4980	4980	4980	0
493	20240523	110200	8024905	4980	4980	4980	4980	0
494	20240523	110100	8024905	4980	4980	4980	4980	10
495	20240523	110000	7975105	4980	4980	4980	4980	0
496	20240523	105900	7975105	4980	4980	4980	4980	0
497	20240523	105800	7975105	4980	4980	4980	4980	0
498	20240523	105700	7975105	4980	4980	4980	4980	0
499	20240523	105600	7975105	4980	4980	4980	4980	0
500	20240523	105500	7975105	4980	4980	4980	4980	0
501	20240523	105400	7975105	4980	4980	4980	4980	0
502	20240523	105300	7975105	4980	4980	4980	4980	0
503	20240523	105200	7975105	4980	4980	4980	4980	0
504	20240523	105100	7975105	4980	4980	4980	4980	0
505	20240523	105000	7975105	4980	4980	4980	4980	0
506	20240523	104900	7975105	4980	4980	4980	4980	0
507	20240523	104800	7975105	4980	4980	4980	4980	0
508	20240523	104700	7975105	4980	4980	4980	4980	0
509	20240523	104600	7975105	4980	4980	4980	4980	0
510	20240523	104500	7975105	4980	4980	4980	4980	0
511	20240523	104400	7975105	4980	4980	4980	4980	0
512	20240523	104300	7975105	4980	4980	4980	4980	0
513	20240523	104200	7975105	4980	4980	4980	4980	1
514	20240523	104100	7970125	4985	4985	4985	4985	0
515	20240523	104000	7970125	4985	4985	4985	4985	0
516	20240523	103900	7970125	4985	4985	4985	4985	1
517	20240523	103800	7965140	4985	4985	4985	4985	1
518	20240523	103700	7960155	4980	4980	4980	4980	0
519	20240523	103600	7960155	4980	4980	4980	4980	0
520	20240523	103500	7960155	4980	4980	4980	4980	0
521	20240523	103400	7960155	4980	4980	4980	4980	0
522	20240523	103300	7960155	4980	4980	4980	4980	0
523	20240523	103200	7960155	4980	4980	4980	4980	0
524	20240523	103100	7960155	4980	4975	4980	4975	194
525	20240523	103000	6994505	4975	4975	4975	4975	0
526	20240523	102900	6994505	4975	4975	4975	4975	0
527	20240523	102800	6994505	4975	4975	4975	4975	2
528	20240523	102700	6984555	4975	4975	4975	4975	1
529	20240523	102600	6979580	4970	4970	4970	4970	0
530	20240523	102500	6979580	4970	4970	4970	4970	0
531	20240523	102400	6979580	4970	4970	4970	4970	0
532	20240523	102300	6979580	4970	4970	4970	4970	0
533	20240523	102200	6979580	4970	4970	4970	4970	0
534	20240523	102100	6979580	4970	4970	4970	4970	0
535	20240523	102000	6979580	4970	4970	4970	4970	10
536	20240523	101900	6929880	4970	4970	4970	4970	0
537	20240523	101800	6929880	4970	4970	4970	4970	0
538	20240523	101700	6929880	4970	4970	4970	4970	0
539	20240523	101600	6929880	4970	4970	4970	4970	0
540	20240523	101500	6929880	4970	4970	4970	4970	0
541	20240523	101400	6929880	4970	4970	4970	4970	0
542	20240523	101300	6929880	4970	4970	4970	4970	0
543	20240523	101200	6929880	4970	4970	4970	4970	0
544	20240523	101100	6929880	4970	4970	4970	4970	0
545	20240523	101000	6929880	4970	4970	4970	4970	0
546	20240523	100900	6929880	4970	4970	4970	4970	0
547	20240523	100800	6929880	4970	4970	4970	4970	0
548	20240523	100700	6929880	4970	4970	4970	4970	0
549	20240523	100600	6929880	4970	4970	4970	4970	10
550	20240523	100500	6880180	4980	4980	4980	4980	0
551	20240523	100400	6880180	4980	4975	4980	4975	2
552	20240523	100300	6870225	4970	4970	4970	4970	0
553	20240523	100200	6870225	4970	4970	4970	4970	0
554	20240523	100100	6870225	4970	4965	4970	4965	40
555	20240523	100000	6671465	4970	4970	4970	4970	0
556	20240523	095900	6671465	4970	4970	4970	4970	0
557	20240523	095800	6671465	4970	4970	4970	4970	0
558	20240523	095700	6671465	4970	4970	4970	4970	0
559	20240523	095600	6671465	4970	4970	4970	4970	0
560	20240523	095500	6671465	4970	4970	4970	4970	0
561	20240523	095400	6671465	4970	4970	4970	4970	0
562	20240523	095300	6671465	4970	4970	4970	4970	0
563	20240523	095200	6671465	4970	4970	4970	4970	0
564	20240523	095100	6671465	4970	4970	4970	4970	2
565	20240523	095000	6661525	4970	4970	4970	4970	0
566	20240523	094900	6661525	4970	4970	4970	4970	0
567	20240523	094800	6661525	4970	4955	4970	4955	10
568	20240523	094700	6611855	4950	4950	4950	4950	19
569	20240523	094600	6517805	4920	4920	4920	4920	0
570	20240523	094500	6517805	4920	4920	4920	4920	0
571	20240523	094400	6517805	4920	4920	4920	4920	0
572	20240523	094300	6517805	4920	4920	4920	4920	0
573	20240523	094200	6517805	4920	4920	4920	4920	0
574	20240523	094100	6517805	4920	4920	4920	4920	0
575	20240523	094000	6517805	4920	4920	4920	4920	0
576	20240523	093900	6517805	4920	4920	4920	4920	0
577	20240523	093800	6517805	4920	4920	4920	4920	0
578	20240523	093700	6517805	4920	4920	4920	4920	0
579	20240523	093600	6517805	4920	4920	4920	4920	0
580	20240523	093500	6517805	4920	4920	4920	4920	0
581	20240523	093400	6517805	4920	4920	4920	4920	0
582	20240523	093300	6517805	4920	4920	4920	4920	0
583	20240523	093200	6517805	4920	4920	4920	4920	0
584	20240523	093100	6517805	4920	4920	4920	4920	0
585	20240523	093000	6517805	4920	4920	4920	4920	0
586	20240523	092900	6517805	4920	4920	4920	4920	0
587	20240523	092800	6517805	4920	4920	4920	4920	0
588	20240523	092700	6517805	4920	4920	4920	4920	0
589	20240523	092600	6517805	4920	4920	4920	4920	0
590	20240523	092500	6517805	4920	4920	4920	4920	0
591	20240523	092400	6517805	4920	4920	4920	4920	0
592	20240523	092300	6517805	4920	4950	4950	4920	12
593	20240523	092200	6458560	4925	4925	4925	4925	0
594	20240523	092100	6458560	4925	4925	4925	4925	0
595	20240523	092000	6458560	4925	4925	4925	4925	0
596	20240523	091900	6458560	4925	4925	4925	4925	0
597	20240523	091800	6458560	4925	4925	4925	4925	0
598	20240523	091700	6458560	4925	4920	4925	4920	19
599	20240523	091600	6364990	4950	4950	4950	4950	0
600	20240523	091500	6364990	4950	4950	4950	4950	0
601	20240523	091400	6364990	4950	4950	4950	4950	1
602	20240523	091300	6360040	4945	4945	4945	4945	406
603	20240523	091200	4352370	4915	4915	4915	4915	8
604	20240523	091100	4313050	4915	4915	4915	4915	0
605	20240523	091000	4313050	4915	4920	4920	4915	23
606	20240523	090900	4199990	4925	4925	4925	4925	0
607	20240523	090800	4199990	4925	4935	4935	4925	139
608	20240523	090700	3515105	4925	4925	4925	4925	4
609	20240523	090600	3495405	4925	4945	4945	4925	610
610	20240523	090500	487275	4940	4940	4940	4940	0
611	20240523	090400	487275	4940	4960	4990	4940	71
612	20240523	090300	135210	4980	4980	4980	4980	0
613	20240523	090200	135210	4980	4980	4980	4980	0
614	20240523	090100	135210	4980	4980	4980	4980	0
615	20240523	090000	135210	4980	5010	5010	4980	27