KissMeData/417310/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	212400	146235310	4995	4995	4995	4995	681
3	20240516	212300	146235310	4995	4995	4995	4995	0
4	20240516	212200	146235310	4995	4995	4995	4995	0
5	20240516	212100	146235310	4995	4995	4995	4995	0
6	20240516	212000	146235310	4995	4995	4995	4995	0
7	20240516	211900	146235310	4995	4995	4995	4995	0
8	20240516	211800	146235310	4995	4995	4995	4995	0
9	20240516	211700	146235310	4995	4995	4995	4995	0
10	20240516	211600	146235310	4995	4995	4995	4995	0
11	20240516	211500	146235310	4995	4995	4995	4995	0
12	20240516	211400	146235310	4995	4995	4995	4995	0
13	20240516	211300	146235310	4995	4995	4995	4995	0
14	20240516	211200	146235310	4995	4995	4995	4995	0
15	20240516	211100	146235310	4995	4995	4995	4995	0
16	20240516	211000	146235310	4995	4995	4995	4995	0
17	20240516	210900	146235310	4995	4995	4995	4995	0
18	20240516	210800	146235310	4995	4995	4995	4995	0
19	20240516	210700	146235310	4995	4995	4995	4995	0
20	20240516	210600	146235310	4995	4995	4995	4995	0
21	20240516	210500	146235310	4995	4995	4995	4995	0
22	20240516	210400	146235310	4995	4995	4995	4995	0
23	20240516	210300	146235310	4995	4995	4995	4995	0
24	20240516	210200	146235310	4995	4995	4995	4995	0
25	20240516	210100	146235310	4995	4995	4995	4995	0
26	20240516	210000	146235310	4995	4995	4995	4995	0
27	20240516	205900	146235310	4995	4995	4995	4995	0
28	20240516	205800	146235310	4995	4995	4995	4995	0
29	20240516	205700	146235310	4995	4995	4995	4995	0
30	20240516	205600	146235310	4995	4995	4995	4995	0
31	20240516	205500	146235310	4995	4995	4995	4995	0
32	20240516	205400	146235310	4995	4995	4995	4995	681
33	20240516	205300	146235310	4995	4995	4995	4995	0
34	20240516	205200	146235310	4995	4995	4995	4995	0
35	20240516	205100	146235310	4995	4995	4995	4995	0
36	20240516	205000	146235310	4995	4995	4995	4995	0
37	20240516	204900	146235310	4995	4995	4995	4995	0
38	20240516	204800	146235310	4995	4995	4995	4995	0
39	20240516	204700	146235310	4995	4995	4995	4995	0
40	20240516	204600	146235310	4995	4995	4995	4995	0
41	20240516	204500	146235310	4995	4995	4995	4995	0
42	20240516	204400	146235310	4995	4995	4995	4995	0
43	20240516	204300	146235310	4995	4995	4995	4995	0
44	20240516	204200	146235310	4995	4995	4995	4995	0
45	20240516	204100	146235310	4995	4995	4995	4995	0
46	20240516	204000	146235310	4995	4995	4995	4995	0
47	20240516	203900	146235310	4995	4995	4995	4995	0
48	20240516	203800	146235310	4995	4995	4995	4995	0
49	20240516	203700	146235310	4995	4995	4995	4995	0
50	20240516	203600	146235310	4995	4995	4995	4995	0
51	20240516	203500	146235310	4995	4995	4995	4995	0
52	20240516	203400	146235310	4995	4995	4995	4995	0
53	20240516	203300	146235310	4995	4995	4995	4995	0
54	20240516	203200	146235310	4995	4995	4995	4995	0
55	20240516	203100	146235310	4995	4995	4995	4995	0
56	20240516	203000	146235310	4995	4995	4995	4995	0
57	20240516	202900	146235310	4995	4995	4995	4995	0
58	20240516	202800	146235310	4995	4995	4995	4995	0
59	20240516	202700	146235310	4995	4995	4995	4995	0
60	20240516	202600	146235310	4995	4995	4995	4995	0
61	20240516	202500	146235310	4995	4995	4995	4995	0
62	20240516	202400	146235310	4995	4995	4995	4995	681
63	20240516	202300	146235310	4995	4995	4995	4995	0
64	20240516	202200	146235310	4995	4995	4995	4995	0
65	20240516	202100	146235310	4995	4995	4995	4995	0
66	20240516	202000	146235310	4995	4995	4995	4995	0
67	20240516	201900	146235310	4995	4995	4995	4995	0
68	20240516	201800	146235310	4995	4995	4995	4995	0
69	20240516	201700	146235310	4995	4995	4995	4995	0
70	20240516	201600	146235310	4995	4995	4995	4995	0
71	20240516	201500	146235310	4995	4995	4995	4995	0
72	20240516	201400	146235310	4995	4995	4995	4995	0
73	20240516	201300	146235310	4995	4995	4995	4995	0
74	20240516	201200	146235310	4995	4995	4995	4995	0
75	20240516	201100	146235310	4995	4995	4995	4995	0
76	20240516	201000	146235310	4995	4995	4995	4995	0
77	20240516	200900	146235310	4995	4995	4995	4995	0
78	20240516	200800	146235310	4995	4995	4995	4995	0
79	20240516	200700	146235310	4995	4995	4995	4995	0
80	20240516	200600	146235310	4995	4995	4995	4995	0
81	20240516	200500	146235310	4995	4995	4995	4995	0
82	20240516	200400	146235310	4995	4995	4995	4995	0
83	20240516	200300	146235310	4995	4995	4995	4995	0
84	20240516	200200	146235310	4995	4995	4995	4995	0
85	20240516	200100	146235310	4995	4995	4995	4995	0
86	20240516	200000	146235310	4995	4995	4995	4995	0
87	20240516	195900	146235310	4995	4995	4995	4995	0
88	20240516	195800	146235310	4995	4995	4995	4995	0
89	20240516	195700	146235310	4995	4995	4995	4995	0
90	20240516	195600	146235310	4995	4995	4995	4995	0
91	20240516	195500	146235310	4995	4995	4995	4995	0
92	20240516	195400	146235310	4995	4995	4995	4995	681
93	20240516	195300	146235310	4995	4995	4995	4995	0
94	20240516	195200	146235310	4995	4995	4995	4995	0
95	20240516	195100	146235310	4995	4995	4995	4995	0
96	20240516	195000	146235310	4995	4995	4995	4995	0
97	20240516	194900	146235310	4995	4995	4995	4995	0
98	20240516	194800	146235310	4995	4995	4995	4995	0
99	20240516	194700	146235310	4995	4995	4995	4995	0
100	20240516	194600	146235310	4995	4995	4995	4995	0
101	20240516	194500	146235310	4995	4995	4995	4995	0
102	20240516	194400	146235310	4995	4995	4995	4995	0
103	20240516	194300	146235310	4995	4995	4995	4995	0
104	20240516	194200	146235310	4995	4995	4995	4995	0
105	20240516	194100	146235310	4995	4995	4995	4995	0
106	20240516	194000	146235310	4995	4995	4995	4995	0
107	20240516	193900	146235310	4995	4995	4995	4995	0
108	20240516	193800	146235310	4995	4995	4995	4995	0
109	20240516	193700	146235310	4995	4995	4995	4995	0
110	20240516	193600	146235310	4995	4995	4995	4995	0
111	20240516	193500	146235310	4995	4995	4995	4995	0
112	20240516	193400	146235310	4995	4995	4995	4995	0
113	20240516	193300	146235310	4995	4995	4995	4995	0
114	20240516	193200	146235310	4995	4995	4995	4995	0
115	20240516	193100	146235310	4995	4995	4995	4995	0
116	20240516	193000	146235310	4995	4995	4995	4995	0
117	20240516	192900	146235310	4995	4995	4995	4995	0
118	20240516	192800	146235310	4995	4995	4995	4995	0
119	20240516	192700	146235310	4995	4995	4995	4995	0
120	20240516	192600	146235310	4995	4995	4995	4995	0
121	20240516	192500	146235310	4995	4995	4995	4995	0
122	20240516	192400	146235310	4995	4995	4995	4995	681
123	20240516	192300	146235310	4995	4995	4995	4995	0
124	20240516	192200	146235310	4995	4995	4995	4995	0
125	20240516	192100	146235310	4995	4995	4995	4995	0
126	20240516	192000	146235310	4995	4995	4995	4995	0
127	20240516	191900	146235310	4995	4995	4995	4995	0
128	20240516	191800	146235310	4995	4995	4995	4995	0
129	20240516	191700	146235310	4995	4995	4995	4995	0
130	20240516	191600	146235310	4995	4995	4995	4995	0
131	20240516	191500	146235310	4995	4995	4995	4995	0
132	20240516	191400	146235310	4995	4995	4995	4995	0
133	20240516	191300	146235310	4995	4995	4995	4995	0
134	20240516	191200	146235310	4995	4995	4995	4995	0
135	20240516	191100	146235310	4995	4995	4995	4995	0
136	20240516	191000	146235310	4995	4995	4995	4995	0
137	20240516	190900	146235310	4995	4995	4995	4995	0
138	20240516	190800	146235310	4995	4995	4995	4995	0
139	20240516	190700	146235310	4995	4995	4995	4995	0
140	20240516	190600	146235310	4995	4995	4995	4995	0
141	20240516	190500	146235310	4995	4995	4995	4995	0
142	20240516	190400	146235310	4995	4995	4995	4995	0
143	20240516	190300	146235310	4995	4995	4995	4995	0
144	20240516	190200	146235310	4995	4995	4995	4995	0
145	20240516	190100	146235310	4995	4995	4995	4995	0
146	20240516	190000	146235310	4995	4995	4995	4995	0
147	20240516	185900	146235310	4995	4995	4995	4995	0
148	20240516	185800	146235310	4995	4995	4995	4995	0
149	20240516	185700	146235310	4995	4995	4995	4995	0
150	20240516	185600	146235310	4995	4995	4995	4995	0
151	20240516	185500	146235310	4995	4995	4995	4995	0
152	20240516	185400	146235310	4995	4995	4995	4995	681
153	20240516	185300	146235310	4995	4995	4995	4995	0
154	20240516	185200	146235310	4995	4995	4995	4995	0
155	20240516	185100	146235310	4995	4995	4995	4995	0
156	20240516	185000	146235310	4995	4995	4995	4995	0
157	20240516	184900	146235310	4995	4995	4995	4995	0
158	20240516	184800	146235310	4995	4995	4995	4995	0
159	20240516	184700	146235310	4995	4995	4995	4995	0
160	20240516	184600	146235310	4995	4995	4995	4995	0
161	20240516	184500	146235310	4995	4995	4995	4995	0
162	20240516	184400	146235310	4995	4995	4995	4995	0
163	20240516	184300	146235310	4995	4995	4995	4995	0
164	20240516	184200	146235310	4995	4995	4995	4995	0
165	20240516	184100	146235310	4995	4995	4995	4995	0
166	20240516	184000	146235310	4995	4995	4995	4995	0
167	20240516	183900	146235310	4995	4995	4995	4995	0
168	20240516	183800	146235310	4995	4995	4995	4995	0
169	20240516	183700	146235310	4995	4995	4995	4995	0
170	20240516	183600	146235310	4995	4995	4995	4995	0
171	20240516	183500	146235310	4995	4995	4995	4995	0
172	20240516	183400	146235310	4995	4995	4995	4995	0
173	20240516	183300	146235310	4995	4995	4995	4995	0
174	20240516	183200	146235310	4995	4995	4995	4995	0
175	20240516	183100	146235310	4995	4995	4995	4995	0
176	20240516	183000	146235310	4995	4995	4995	4995	0
177	20240516	182900	146235310	4995	4995	4995	4995	0
178	20240516	182800	146235310	4995	4995	4995	4995	0
179	20240516	182700	146235310	4995	4995	4995	4995	0
180	20240516	182600	146235310	4995	4995	4995	4995	0
181	20240516	182500	146235310	4995	4995	4995	4995	0
182	20240516	182400	146235310	4995	4995	4995	4995	681
183	20240516	182300	146235310	4995	4995	4995	4995	0
184	20240516	182200	146235310	4995	4995	4995	4995	0
185	20240516	182100	146235310	4995	4995	4995	4995	0
186	20240516	182000	146235310	4995	4995	4995	4995	0
187	20240516	181900	146235310	4995	4995	4995	4995	0
188	20240516	181800	146235310	4995	4995	4995	4995	0
189	20240516	181700	146235310	4995	4995	4995	4995	0
190	20240516	181600	146235310	4995	4995	4995	4995	0
191	20240516	181500	146235310	4995	4995	4995	4995	0
192	20240516	181400	146235310	4995	4995	4995	4995	0
193	20240516	181300	146235310	4995	4995	4995	4995	0
194	20240516	181200	146235310	4995	4995	4995	4995	0
195	20240516	181100	146235310	4995	4995	4995	4995	0
196	20240516	181000	146235310	4995	4995	4995	4995	0
197	20240516	180900	146235310	4995	4995	4995	4995	0
198	20240516	180800	146235310	4995	4995	4995	4995	0
199	20240516	180700	146235310	4995	4995	4995	4995	0
200	20240516	180600	146235310	4995	4995	4995	4995	0
201	20240516	180500	146235310	4995	4995	4995	4995	0
202	20240516	180400	146235310	4995	4995	4995	4995	0
203	20240516	180300	146235310	4995	4995	4995	4995	0
204	20240516	180200	146235310	4995	4995	4995	4995	0
205	20240516	180100	146235310	4995	4995	4995	4995	0
206	20240516	180000	146235310	4995	4995	4995	4995	0
207	20240516	175900	146235310	4995	4995	4995	4995	0
208	20240516	175800	146235310	4995	4995	4995	4995	0
209	20240516	175700	146235310	4995	4995	4995	4995	0
210	20240516	175600	146235310	4995	4995	4995	4995	0
211	20240516	175500	146235310	4995	4995	4995	4995	0
212	20240516	175400	146235310	4995	4995	4995	4995	681
213	20240516	175300	146235310	4995	4995	4995	4995	0
214	20240516	175200	146235310	4995	4995	4995	4995	0
215	20240516	175100	146235310	4995	4995	4995	4995	0
216	20240516	175000	146235310	4995	4995	4995	4995	0
217	20240516	174900	146235310	4995	4995	4995	4995	0
218	20240516	174800	146235310	4995	4995	4995	4995	0
219	20240516	174700	146235310	4995	4995	4995	4995	0
220	20240516	174600	146235310	4995	4995	4995	4995	0
221	20240516	174500	146235310	4995	4995	4995	4995	0
222	20240516	174400	146235310	4995	4995	4995	4995	0
223	20240516	174300	146235310	4995	4995	4995	4995	0
224	20240516	174200	146235310	4995	4995	4995	4995	0
225	20240516	174100	146235310	4995	4995	4995	4995	0
226	20240516	174000	146235310	4995	4995	4995	4995	0
227	20240516	173900	146235310	4995	4995	4995	4995	0
228	20240516	173800	146235310	4995	4995	4995	4995	0
229	20240516	173700	146235310	4995	4995	4995	4995	0
230	20240516	173600	146235310	4995	4995	4995	4995	0
231	20240516	173500	146235310	4995	4995	4995	4995	0
232	20240516	173400	146235310	4995	4995	4995	4995	0
233	20240516	173300	146235310	4995	4995	4995	4995	0
234	20240516	173200	146235310	4995	4995	4995	4995	0
235	20240516	173100	146235310	4995	4995	4995	4995	0
236	20240516	173000	146235310	4995	4995	4995	4995	0
237	20240516	172900	146235310	4995	4995	4995	4995	0
238	20240516	172800	146235310	4995	4995	4995	4995	0
239	20240516	172700	146235310	4995	4995	4995	4995	0
240	20240516	172600	146235310	4995	4995	4995	4995	0
241	20240516	172500	146235310	4995	4995	4995	4995	0
242	20240516	172400	146235310	4995	4995	4995	4995	681
243	20240516	172300	146235310	4995	4995	4995	4995	0
244	20240516	172200	146235310	4995	4995	4995	4995	0
245	20240516	172100	146235310	4995	4995	4995	4995	0
246	20240516	172000	146235310	4995	4995	4995	4995	0
247	20240516	171900	146235310	4995	4995	4995	4995	0
248	20240516	171800	146235310	4995	4995	4995	4995	0
249	20240516	171700	146235310	4995	4995	4995	4995	0
250	20240516	171600	146235310	4995	4995	4995	4995	0
251	20240516	171500	146235310	4995	4995	4995	4995	0
252	20240516	171400	146235310	4995	4995	4995	4995	0
253	20240516	171300	146235310	4995	4995	4995	4995	0
254	20240516	171200	146235310	4995	4995	4995	4995	0
255	20240516	171100	146235310	4995	4995	4995	4995	0
256	20240516	171000	146235310	4995	4995	4995	4995	0
257	20240516	170900	146235310	4995	4995	4995	4995	0
258	20240516	170800	146235310	4995	4995	4995	4995	0
259	20240516	170700	146235310	4995	4995	4995	4995	0
260	20240516	170600	146235310	4995	4995	4995	4995	0
261	20240516	170500	146235310	4995	4995	4995	4995	0
262	20240516	170400	146235310	4995	4995	4995	4995	0
263	20240516	170300	146235310	4995	4995	4995	4995	0
264	20240516	170200	146235310	4995	4995	4995	4995	0
265	20240516	170100	146235310	4995	4995	4995	4995	0
266	20240516	170000	146235310	4995	4995	4995	4995	0
267	20240516	165900	146235310	4995	4995	4995	4995	0
268	20240516	165800	146235310	4995	4995	4995	4995	0
269	20240516	165700	146235310	4995	4995	4995	4995	0
270	20240516	165600	146235310	4995	4995	4995	4995	0
271	20240516	165500	146235310	4995	4995	4995	4995	0
272	20240516	165400	146235310	4995	4995	4995	4995	681
273	20240516	165300	146235310	4995	4995	4995	4995	0
274	20240516	165200	146235310	4995	4995	4995	4995	0
275	20240516	165100	146235310	4995	4995	4995	4995	0
276	20240516	165000	146235310	4995	4995	4995	4995	0
277	20240516	164900	146235310	4995	4995	4995	4995	0
278	20240516	164800	146235310	4995	4995	4995	4995	0
279	20240516	164700	146235310	4995	4995	4995	4995	0
280	20240516	164600	146235310	4995	4995	4995	4995	0
281	20240516	164500	146235310	4995	4995	4995	4995	0
282	20240516	164400	146235310	4995	4995	4995	4995	0
283	20240516	164300	146235310	4995	4995	4995	4995	0
284	20240516	164200	146235310	4995	4995	4995	4995	0
285	20240516	164100	146235310	4995	4995	4995	4995	0
286	20240516	164000	146235310	4995	4995	4995	4995	0
287	20240516	163900	146235310	4995	4995	4995	4995	0
288	20240516	163800	146235310	4995	4995	4995	4995	0
289	20240516	163700	146235310	4995	4995	4995	4995	0
290	20240516	163600	146235310	4995	4995	4995	4995	0
291	20240516	163500	146235310	4995	4995	4995	4995	0
292	20240516	163400	146235310	4995	4995	4995	4995	0
293	20240516	163300	146235310	4995	4995	4995	4995	0
294	20240516	163200	146235310	4995	4995	4995	4995	0
295	20240516	163100	146235310	4995	4995	4995	4995	0
296	20240516	163000	146235310	4995	4995	4995	4995	0
297	20240516	162900	146235310	4995	4995	4995	4995	0
298	20240516	162800	146235310	4995	4995	4995	4995	0
299	20240516	162700	146235310	4995	4995	4995	4995	0
300	20240516	162600	146235310	4995	4995	4995	4995	0
301	20240516	162500	146235310	4995	4995	4995	4995	0
302	20240516	162400	146235310	4995	4995	4995	4995	681
303	20240516	162300	146235310	4995	4995	4995	4995	0
304	20240516	162200	146235310	4995	4995	4995	4995	0
305	20240516	162100	146235310	4995	4995	4995	4995	0
306	20240516	162000	146235310	4995	4995	4995	4995	0
307	20240516	161900	146235310	4995	4995	4995	4995	0
308	20240516	161800	146235310	4995	4995	4995	4995	0
309	20240516	161700	146235310	4995	4995	4995	4995	0
310	20240516	161600	146235310	4995	4995	4995	4995	0
311	20240516	161500	146235310	4995	4995	4995	4995	0
312	20240516	161400	146235310	4995	4995	4995	4995	0
313	20240516	161300	146235310	4995	4995	4995	4995	0
314	20240516	161200	146235310	4995	4995	4995	4995	0
315	20240516	161100	146235310	4995	4995	4995	4995	0
316	20240516	161000	146235310	4995	4995	4995	4995	0
317	20240516	160900	146235310	4995	4995	4995	4995	0
318	20240516	160800	146235310	4995	4995	4995	4995	0
319	20240516	160700	146235310	4995	4995	4995	4995	0
320	20240516	160600	146235310	4995	4995	4995	4995	0
321	20240516	160500	146235310	4995	4995	4995	4995	0
322	20240516	160400	146235310	4995	4995	4995	4995	0
323	20240516	160300	146235310	4995	4995	4995	4995	0
324	20240516	160200	146235310	4995	4995	4995	4995	0
325	20240516	160100	146235310	4995	4995	4995	4995	0
326	20240516	160000	146235310	4995	4995	4995	4995	0
327	20240516	155900	146235310	4995	4995	4995	4995	0
328	20240516	155800	146235310	4995	4995	4995	4995	0
329	20240516	155700	146235310	4995	4995	4995	4995	0
330	20240516	155600	146235310	4995	4995	4995	4995	0
331	20240516	155500	146235310	4995	4995	4995	4995	0
332	20240516	155400	146235310	4995	4995	4995	4995	681
333	20240516	155300	146235310	4995	4995	4995	4995	0
334	20240516	155200	146235310	4995	4995	4995	4995	0
335	20240516	155100	146235310	4995	4995	4995	4995	0
336	20240516	155000	146235310	4995	4995	4995	4995	0
337	20240516	154900	146235310	4995	4995	4995	4995	0
338	20240516	154800	146235310	4995	4995	4995	4995	0
339	20240516	154700	146235310	4995	4995	4995	4995	0
340	20240516	154600	146235310	4995	4995	4995	4995	0
341	20240516	154500	146235310	4995	4995	4995	4995	0
342	20240516	154400	146235310	4995	4995	4995	4995	0
343	20240516	154300	146235310	4995	4995	4995	4995	0
344	20240516	154200	146235310	4995	4995	4995	4995	0
345	20240516	154100	146235310	4995	4995	4995	4995	0
346	20240516	154000	146235310	4995	4995	4995	4995	0
347	20240516	153900	146235310	4995	4995	4995	4995	0
348	20240516	153800	146235310	4995	4995	4995	4995	0
349	20240516	153700	146235310	4995	4995	4995	4995	0
350	20240516	153600	146235310	4995	4995	4995	4995	0
351	20240516	153500	146235310	4995	4995	4995	4995	0
352	20240516	153400	146235310	4995	4995	4995	4995	0
353	20240516	153300	146235310	4995	4995	4995	4995	0
354	20240516	153200	146235310	4995	4995	4995	4995	0
355	20240516	153100	146235310	4995	4995	4995	4995	0
356	20240516	153000	146235310	4995	4995	4995	4995	681
357	20240516	152900	142833715	5020	5020	5020	5020	0
358	20240516	152800	142833715	5020	5020	5020	5020	0
359	20240516	152700	142833715	5020	5020	5020	5020	0
360	20240516	152600	142833715	5020	5020	5020	5020	0
361	20240516	152500	142833715	5020	5020	5020	5020	0
362	20240516	152400	142833715	5020	5020	5020	5020	0
363	20240516	152300	142833715	5020	5020	5020	5020	0
364	20240516	152200	142833715	5020	5020	5020	5020	0
365	20240516	152100	142833715	5020	5020	5020	5020	0
366	20240516	152000	142833715	5020	5020	5020	5020	0
367	20240516	151900	142833715	5020	5020	5020	5010	6
368	20240516	151800	142803615	5010	5010	5010	5010	0
369	20240516	151700	142803615	5010	5010	5010	5010	30
370	20240516	151600	142653315	5010	5010	5010	5010	0
371	20240516	151500	142653315	5010	5010	5010	5010	82
372	20240516	151400	142242495	5010	5010	5010	5010	0
373	20240516	151300	142242495	5010	5010	5010	5010	28
374	20240516	151200	142102215	5020	5020	5020	5020	0
375	20240516	151100	142102215	5020	5020	5020	5020	0
376	20240516	151000	142102215	5020	5010	5020	5010	957
377	20240516	150900	137307635	5010	5010	5010	5010	0
378	20240516	150800	137307635	5010	5010	5010	5010	1
379	20240516	150700	137302625	5010	5010	5010	5010	0
380	20240516	150600	137302625	5010	5010	5010	5010	0
381	20240516	150500	137302625	5010	5020	5020	5010	56
382	20240516	150400	137022005	5020	5020	5020	5020	0
383	20240516	150300	137022005	5020	5020	5020	5020	50
384	20240516	150200	136771005	5020	5020	5020	5020	500
385	20240516	150100	134261005	5010	5010	5010	5010	221
386	20240516	150000	133153795	5010	5010	5010	5010	5
387	20240516	145900	133128745	5010	5010	5010	5010	0
388	20240516	145800	133128745	5010	5010	5010	5010	624
389	20240516	145700	130002505	5010	5010	5010	5010	0
390	20240516	145600	130002505	5010	5010	5010	5010	0
391	20240516	145500	130002505	5010	5010	5010	5010	0
392	20240516	145400	130002505	5010	5010	5010	5010	0
393	20240516	145300	130002505	5010	5010	5010	5010	54
394	20240516	145200	129731965	5010	5010	5010	5010	150
395	20240516	145100	128980465	5010	5010	5010	5010	240
396	20240516	145000	127778065	5010	5010	5010	5010	380
397	20240516	144900	125874265	5010	5010	5010	5010	0
398	20240516	144800	125874265	5010	5010	5010	5010	1196
399	20240516	144700	119882305	5000	5000	5000	5000	0
400	20240516	144600	119882305	5000	5000	5000	5000	30
401	20240516	144500	119732305	5000	5000	5000	5000	20
402	20240516	144400	119632305	5000	5000	5000	5000	0
403	20240516	144300	119632305	5000	5000	5000	5000	0
404	20240516	144200	119632305	5000	5000	5000	5000	0
405	20240516	144100	119632305	5000	5000	5000	5000	1
406	20240516	144000	119627305	5000	5000	5000	5000	14
407	20240516	143900	119557305	5000	5000	5000	5000	15
408	20240516	143800	119482305	5000	5000	5000	5000	0
409	20240516	143700	119482305	5000	5000	5000	5000	0
410	20240516	143600	119482305	5000	5000	5000	5000	0
411	20240516	143500	119482305	5000	5000	5000	5000	0
412	20240516	143400	119482305	5000	5000	5000	5000	0
413	20240516	143300	119482305	5000	5000	5000	5000	0
414	20240516	143200	119482305	5000	5000	5000	5000	0
415	20240516	143100	119482305	5000	5000	5000	5000	5
416	20240516	143000	119457305	5000	5000	5000	5000	0
417	20240516	142900	119457305	5000	5000	5000	5000	0
418	20240516	142800	119457305	5000	5000	5000	5000	0
419	20240516	142700	119457305	5000	5000	5000	5000	0
420	20240516	142600	119457305	5000	5000	5000	5000	5
421	20240516	142500	119432305	4995	4995	4995	4995	0
422	20240516	142400	119432305	4995	4995	4995	4995	221
423	20240516	142300	118328410	5000	5000	5000	5000	21
424	20240516	142200	118223410	5000	5000	5000	5000	0
425	20240516	142100	118223410	5000	5000	5000	5000	5
426	20240516	142000	118198410	5000	5000	5000	5000	0
427	20240516	141900	118198410	5000	5000	5000	5000	0
428	20240516	141800	118198410	5000	5000	5000	5000	5
429	20240516	141700	118173410	5000	5000	5000	5000	1
430	20240516	141600	118168410	5000	5000	5000	5000	0
431	20240516	141500	118168410	5000	5000	5000	5000	0
432	20240516	141400	118168410	5000	5000	5000	5000	82
433	20240516	141300	117758410	5000	5000	5000	5000	0
434	20240516	141200	117758410	5000	5000	5000	5000	0
435	20240516	141100	117758410	5000	5000	5000	5000	0
436	20240516	141000	117758410	5000	5000	5000	5000	76
437	20240516	140900	117378410	5010	5010	5010	5010	0
438	20240516	140800	117378410	5010	5010	5010	5010	0
439	20240516	140700	117378410	5010	5010	5010	5010	0
440	20240516	140600	117378410	5010	5010	5010	5010	0
441	20240516	140500	117378410	5010	5010	5010	5010	0
442	20240516	140400	117378410	5010	5010	5010	5010	0
443	20240516	140300	117378410	5010	5010	5010	5010	0
444	20240516	140200	117378410	5010	5010	5010	5010	6
445	20240516	140100	117348350	5010	5010	5010	5010	0
446	20240516	140000	117348350	5010	5010	5010	5010	0
447	20240516	135900	117348350	5010	5010	5010	5010	0
448	20240516	135800	117348350	5010	5010	5010	5010	0
449	20240516	135700	117348350	5010	5010	5010	5010	0
450	20240516	135600	117348350	5010	5010	5010	5010	0
451	20240516	135500	117348350	5010	5010	5010	5010	0
452	20240516	135400	117348350	5010	5010	5010	5010	5
453	20240516	135300	117323300	5010	5010	5010	5010	0
454	20240516	135200	117323300	5010	5010	5010	5010	0
455	20240516	135100	117323300	5010	5010	5010	5010	0
456	20240516	135000	117323300	5010	5010	5010	5010	0
457	20240516	134900	117323300	5010	5010	5010	5010	0
458	20240516	134800	117323300	5010	5010	5010	5010	0
459	20240516	134700	117323300	5010	5010	5010	5010	0
460	20240516	134600	117323300	5010	5010	5010	5010	0
461	20240516	134500	117323300	5010	5010	5010	5010	10
462	20240516	134400	117273200	5010	5010	5010	5010	0
463	20240516	134300	117273200	5010	5010	5010	5010	0
464	20240516	134200	117273200	5010	5010	5010	5010	0
465	20240516	134100	117273200	5010	5010	5010	5010	0
466	20240516	134000	117273200	5010	5010	5010	5010	100
467	20240516	133900	116772200	5010	5010	5010	5010	0
468	20240516	133800	116772200	5010	5010	5010	5010	0
469	20240516	133700	116772200	5010	5010	5010	5010	0
470	20240516	133600	116772200	5010	5010	5010	5010	0
471	20240516	133500	116772200	5010	5010	5010	5010	1
472	20240516	133400	116767190	4995	4995	4995	4995	0
473	20240516	133300	116767190	4995	4995	4995	4995	1001
474	20240516	133200	111767195	4995	4995	4995	4995	0
475	20240516	133100	111767195	4995	4995	4995	4995	0
476	20240516	133000	111767195	4995	4995	4995	4995	0
477	20240516	132900	111767195	4995	4995	4995	4995	0
478	20240516	132800	111767195	4995	4995	4995	4995	0
479	20240516	132700	111767195	4995	4995	4995	4995	0
480	20240516	132600	111767195	4995	4995	4995	4995	200
481	20240516	132500	110768195	4995	4995	4995	4995	0
482	20240516	132400	110768195	4995	4995	4995	4995	0
483	20240516	132300	110768195	4995	4995	4995	4995	0
484	20240516	132200	110768195	4995	4995	4995	4995	0
485	20240516	132100	110768195	4995	4995	4995	4995	0
486	20240516	132000	110768195	4995	4995	4995	4995	0
487	20240516	131900	110768195	4995	4995	4995	4995	0
488	20240516	131800	110768195	4995	4995	4995	4995	36
489	20240516	131700	110588375	5000	5000	5000	5000	51
490	20240516	131600	110333375	5010	5010	5010	5010	1
491	20240516	131500	110328365	5010	5010	5010	5010	4
492	20240516	131400	110308325	5000	5000	5000	5000	0
493	20240516	131300	110308325	5000	5000	5000	5000	0
494	20240516	131200	110308325	5000	5000	5000	5000	995
495	20240516	131100	105333325	5000	5000	5000	5000	101
496	20240516	131000	104828325	4995	4995	4995	4995	1
497	20240516	130900	104823330	5000	5000	5000	5000	25
498	20240516	130800	104698330	5000	5000	5000	5000	0
499	20240516	130700	104698330	5000	5000	5000	5000	0
500	20240516	130600	104698330	5000	5000	5000	5000	0
501	20240516	130500	104698330	5000	5000	5000	5000	40
502	20240516	130400	104498330	4995	4995	4995	4995	0
503	20240516	130300	104498330	4995	4995	4995	4995	0
504	20240516	130200	104498330	4995	4995	4995	4995	0
505	20240516	130100	104498330	4995	4995	4995	4995	0
506	20240516	130000	104498330	4995	4995	4995	4995	20
507	20240516	125900	104398430	5000	5000	5000	5000	2
508	20240516	125800	104388430	5000	5000	5000	5000	0
509	20240516	125700	104388430	5000	5000	5000	5000	0
510	20240516	125600	104388430	5000	5000	5000	5000	41
511	20240516	125500	104183430	5000	5000	5000	5000	1
512	20240516	125400	104178430	5000	5000	5000	5000	0
513	20240516	125300	104178430	5000	5000	5000	5000	0
514	20240516	125200	104178430	5000	5000	5000	5000	0
515	20240516	125100	104178430	5000	5000	5000	5000	100
516	20240516	125000	103678430	5000	5000	5000	5000	100
517	20240516	124900	103178430	5000	5000	5000	5000	300
518	20240516	124800	101678430	5000	5000	5000	5000	0
519	20240516	124700	101678430	5000	5000	5000	5000	80
520	20240516	124600	101278430	5000	5000	5000	5000	2
521	20240516	124500	101268430	5000	5000	5000	5000	41
522	20240516	124400	101063430	5000	5000	5000	5000	0
523	20240516	124300	101063430	5000	5000	5000	5000	0
524	20240516	124200	101063430	5000	5000	5000	5000	0
525	20240516	124100	101063430	5000	5000	5000	5000	0
526	20240516	124000	101063430	5000	5000	5000	5000	20
527	20240516	123900	100963430	5000	5000	5000	5000	0
528	20240516	123800	100963430	5000	5000	5000	5000	1
529	20240516	123700	100958430	5000	5000	5000	5000	0
530	20240516	123600	100958430	5000	5000	5000	5000	0
531	20240516	123500	100958430	5000	5000	5000	5000	80
532	20240516	123400	100558430	5000	5000	5000	5000	0
533	20240516	123300	100558430	5000	5000	5000	5000	80
534	20240516	123200	100158430	5000	5000	5000	5000	0
535	20240516	123100	100158430	5000	5000	5000	5000	0
536	20240516	123000	100158430	5000	5000	5000	5000	0
537	20240516	122900	100158430	5000	5000	5000	5000	0
538	20240516	122800	100158430	5000	5000	5000	5000	0
539	20240516	122700	100158430	5000	5000	5000	5000	10
540	20240516	122600	100108430	5000	5000	5000	5000	0
541	20240516	122500	100108430	5000	5000	5000	5000	0
542	20240516	122400	100108430	5000	5000	5000	5000	0
543	20240516	122300	100108430	5000	5000	5000	5000	10
544	20240516	122200	100058430	5000	5000	5000	5000	0
545	20240516	122100	100058430	5000	5000	5000	5000	0
546	20240516	122000	100058430	5000	5000	5000	5000	0
547	20240516	121900	100058430	5000	5000	5000	5000	1
548	20240516	121800	100053430	5000	5000	5000	5000	0
549	20240516	121700	100053430	5000	5000	5000	5000	0
550	20240516	121600	100053430	5000	5000	5000	5000	0
551	20240516	121500	100053430	5000	5000	5000	5000	0
552	20240516	121400	100053430	5000	5000	5000	5000	0
553	20240516	121300	100053430	5000	5000	5000	5000	3
554	20240516	121200	100038430	5000	5000	5000	5000	0
555	20240516	121100	100038430	5000	5000	5000	5000	0
556	20240516	121000	100038430	5000	5000	5000	5000	0
557	20240516	120900	100038430	5000	5000	5000	5000	0
558	20240516	120800	100038430	5000	5000	5000	5000	0
559	20240516	120700	100038430	5000	5000	5000	5000	0
560	20240516	120600	100038430	5000	5000	5000	5000	3
561	20240516	120500	100023430	4995	4995	4995	4995	0
562	20240516	120400	100023430	4995	4995	4995	4995	0
563	20240516	120300	100023430	4995	4995	4995	4995	0
564	20240516	120200	100023430	4995	4995	4995	4995	0
565	20240516	120100	100023430	4995	4995	4995	4995	0
566	20240516	120000	100023430	4995	4995	4995	4995	37
567	20240516	115900	99838615	4995	4995	4995	4995	0
568	20240516	115800	99838615	4995	4995	4995	4995	0
569	20240516	115700	99838615	4995	4995	4995	4995	0
570	20240516	115600	99838615	4995	4995	4995	4995	0
571	20240516	115500	99838615	4995	4995	4995	4995	80
572	20240516	115400	99439015	5000	5000	5000	5000	1
573	20240516	115300	99434015	5000	5000	5000	5000	0
574	20240516	115200	99434015	5000	5000	5000	5000	224
575	20240516	115100	98314015	5000	5010	5010	5000	303
576	20240516	115000	96798995	5010	5010	5010	5010	0
577	20240516	114900	96798995	5010	5010	5010	5010	8
578	20240516	114800	96758915	5010	5010	5010	5010	0
579	20240516	114700	96758915	5010	5010	5010	5010	19
580	20240516	114600	96663725	5010	5010	5010	5010	0
581	20240516	114500	96663725	5010	5010	5010	5010	1
582	20240516	114400	96658715	5010	5010	5010	5010	80
583	20240516	114300	96257915	5010	5010	5010	5010	0
584	20240516	114200	96257915	5010	5010	5010	5010	0
585	20240516	114100	96257915	5010	5010	5010	5010	0
586	20240516	114000	96257915	5010	5010	5010	5010	0
587	20240516	113900	96257915	5010	5010	5010	5010	0
588	20240516	113800	96257915	5010	5010	5010	5010	0
589	20240516	113700	96257915	5010	5010	5010	5010	0
590	20240516	113600	96257915	5010	5010	5010	5010	4
591	20240516	113500	96237875	5010	5010	5010	5010	0
592	20240516	113400	96237875	5010	5010	5010	5010	0
593	20240516	113300	96237875	5010	5010	5010	5010	0
594	20240516	113200	96237875	5010	5010	5010	5010	200
595	20240516	113100	95235875	5010	5010	5010	5010	0
596	20240516	113000	95235875	5010	5010	5010	5010	0
597	20240516	112900	95235875	5010	5010	5010	5010	0
598	20240516	112800	95235875	5010	5010	5010	5010	10
599	20240516	112700	95185775	5010	5010	5010	5010	0
600	20240516	112600	95185775	5010	5010	5010	5010	0
601	20240516	112500	95185775	5010	5010	5010	5010	400
602	20240516	112400	93181775	5010	5010	5010	5010	405
603	20240516	112300	91152725	5010	5010	5010	5010	300
604	20240516	112200	89649725	5010	5010	5010	5010	60
605	20240516	112100	89349125	5010	5010	5010	5010	0
606	20240516	112000	89349125	5010	5010	5010	5010	0
607	20240516	111900	89349125	5010	5010	5010	5010	1
608	20240516	111800	89344115	5010	5010	5010	5010	42
609	20240516	111700	89133695	5010	5010	5010	5010	0
610	20240516	111600	89133695	5010	5010	5010	5010	0
611	20240516	111500	89133695	5010	5010	5010	5010	0
612	20240516	111400	89133695	5010	5010	5010	5010	0
613	20240516	111300	89133695	5010	5010	5010	5010	12
614	20240516	111200	89073575	5010	5010	5010	5010	100
615	20240516	111100	88572575	5010	5010	5010	5010	0
616	20240516	111000	88572575	5010	5010	5010	5010	1
617	20240516	110900	88567565	5010	5010	5010	5010	8
618	20240516	110800	88527485	5010	5010	5010	5010	6
619	20240516	110700	88497425	5010	5010	5010	5010	6
620	20240516	110600	88467365	5000	5000	5000	5000	0
621	20240516	110500	88467365	5000	5000	5000	5000	0
622	20240516	110400	88467365	5000	5000	5000	5000	178
623	20240516	110300	87577365	5000	5000	5000	5000	0
624	20240516	110200	87577365	5000	5000	5000	5000	0
625	20240516	110100	87577365	5000	5000	5000	5000	0
626	20240516	110000	87577365	5000	5000	5000	5000	0
627	20240516	105900	87577365	5000	5000	5000	5000	0
628	20240516	105800	87577365	5000	5000	5000	5000	0
629	20240516	105700	87577365	5000	5000	5000	5000	0
630	20240516	105600	87577365	5000	5000	5000	5000	0
631	20240516	105500	87577365	5000	5000	5000	5000	0
632	20240516	105400	87577365	5000	5000	5000	5000	13
633	20240516	105300	87512365	5000	5000	5000	5000	2
634	20240516	105200	87502365	5010	5010	5010	5010	0
635	20240516	105100	87502365	5010	5010	5010	5010	100
636	20240516	105000	87001365	5010	5010	5010	5010	0
637	20240516	104900	87001365	5010	5010	5010	5010	10
638	20240516	104800	86951265	5010	5010	5010	5010	0
639	20240516	104700	86951265	5010	5010	5010	5010	0
640	20240516	104600	86951265	5010	5010	5010	5010	10
641	20240516	104500	86901165	5010	5010	5010	5010	0
642	20240516	104400	86901165	5010	5010	5010	5010	0
643	20240516	104300	86901165	5010	5010	5010	5010	0
644	20240516	104200	86901165	5010	5010	5010	5010	0
645	20240516	104100	86901165	5010	5010	5010	5010	0
646	20240516	104000	86901165	5010	5010	5010	5010	0
647	20240516	103900	86901165	5010	5010	5010	5010	0
648	20240516	103800	86901165	5010	5010	5010	5010	2
649	20240516	103700	86891145	5010	5010	5010	5010	1
650	20240516	103600	86886135	5010	5010	5010	5010	7
651	20240516	103500	86851065	5010	5010	5010	5010	4
652	20240516	103400	86831025	5010	5010	5010	5010	0
653	20240516	103300	86831025	5010	5010	5010	5010	0
654	20240516	103200	86831025	5010	5010	5010	5010	50
655	20240516	103100	86580525	5010	5010	5010	5010	0
656	20240516	103000	86580525	5010	5010	5010	5010	231
657	20240516	102900	85423215	5010	5010	5010	5010	0
658	20240516	102800	85423215	5010	5010	5010	5010	24
659	20240516	102700	85302975	5020	5020	5020	5020	0
660	20240516	102600	85302975	5020	5020	5020	5020	2
661	20240516	102500	85292935	5010	5010	5010	5010	81
662	20240516	102400	84887125	5010	5010	5010	5010	50
663	20240516	102300	84636625	5010	5010	5010	5010	1
664	20240516	102200	84631615	5010	5010	5010	5010	104
665	20240516	102100	84110575	5010	5010	5010	5010	41
666	20240516	102000	83905165	5010	5010	5010	5000	719
667	20240516	101900	80306945	5010	5010	5010	5010	166
668	20240516	101800	79475285	5010	5010	5010	5010	2
669	20240516	101700	79465265	5010	5010	5010	5010	0
670	20240516	101600	79465265	5010	5010	5010	5010	0
671	20240516	101500	79465265	5010	5010	5010	5010	0
672	20240516	101400	79465265	5010	5010	5010	5010	0
673	20240516	101300	79465265	5010	5010	5010	5010	100
674	20240516	101200	78964265	5010	5010	5010	5010	532
675	20240516	101100	76298945	5010	5010	5010	5010	20
676	20240516	101000	76198745	5010	5010	5010	5010	10
677	20240516	100900	76148645	5000	5000	5000	5000	3
678	20240516	100800	76133645	5000	5000	5000	5000	0
679	20240516	100700	76133645	5000	5000	5000	5000	0
680	20240516	100600	76133645	5000	5000	5000	5000	0
681	20240516	100500	76133645	5000	5000	5000	5000	0
682	20240516	100400	76133645	5000	5000	5000	5000	409
683	20240516	100300	74088645	5000	5000	5000	5000	1
684	20240516	100200	74083645	5000	5010	5010	5000	1010
685	20240516	100100	69023645	4995	5000	5000	4995	118
686	20240516	100000	68433650	5010	5010	5010	5010	1000
687	20240516	095900	63423650	5010	5000	5010	5000	3226
688	20240516	095800	47292930	4995	4995	4995	4995	0
689	20240516	095700	47292930	4995	4995	4995	4995	0
690	20240516	095600	47292930	4995	4995	4995	4995	0
691	20240516	095500	47292930	4995	4995	4995	4995	85
692	20240516	095400	46868355	4995	4995	4995	4995	471
693	20240516	095300	44515710	4995	5000	5000	4995	246
694	20240516	095200	43286710	4995	4995	4995	4995	0
695	20240516	095100	43286710	4995	4995	4995	4995	0
696	20240516	095000	43286710	4995	4995	4995	4995	2
697	20240516	094900	43276720	4995	5000	5000	4995	661
698	20240516	094800	39975020	5000	5000	5000	5000	12
699	20240516	094700	39915020	4995	4995	4995	4995	0
700	20240516	094600	39915020	4995	4995	4995	4995	17
701	20240516	094500	39830105	5000	5000	5000	5000	2
702	20240516	094400	39820105	5000	5000	5000	5000	6
703	20240516	094300	39790105	5000	5000	5000	5000	10
704	20240516	094200	39740105	4995	4995	4995	4995	2051
705	20240516	094100	29495360	5000	5000	5000	5000	3
706	20240516	094000	29480360	5000	5000	5000	5000	0
707	20240516	093900	29480360	5000	5000	5000	5000	11
708	20240516	093800	29425360	5000	5000	5000	5000	200
709	20240516	093700	28425360	5000	5000	5000	5000	0
710	20240516	093600	28425360	5000	5000	5000	5000	76
711	20240516	093500	28045360	5000	5000	5000	5000	0
712	20240516	093400	28045360	5000	5000	5000	5000	0
713	20240516	093300	28045360	5000	5000	5000	5000	0
714	20240516	093200	28045360	5000	5000	5000	5000	11
715	20240516	093100	27990360	5000	5000	5000	5000	15
716	20240516	093000	27915360	5000	5000	5000	5000	11
717	20240516	092900	27860360	4990	4990	4990	4990	0
718	20240516	092800	27860360	4990	5000	5000	4990	217
719	20240516	092700	26776525	5000	5000	5000	5000	10
720	20240516	092600	26726525	5000	5000	5000	5000	10
721	20240516	092500	26676525	5000	5000	5000	5000	10
722	20240516	092400	26626525	5000	4995	5000	4995	24
723	20240516	092300	26506595	4995	4995	4995	4995	0
724	20240516	092200	26506595	4995	4995	4995	4995	1
725	20240516	092100	26501600	5000	5000	5000	5000	2
726	20240516	092000	26491600	5000	5000	5000	5000	10
727	20240516	091900	26441600	5000	5000	5000	5000	0
728	20240516	091800	26441600	5000	5000	5000	5000	15
729	20240516	091700	26366600	5000	5000	5000	5000	10
730	20240516	091600	26316600	5000	5000	5000	5000	0
731	20240516	091500	26316600	5000	5000	5000	5000	0
732	20240516	091400	26316600	5000	5000	5000	5000	3
733	20240516	091300	26301600	5000	5000	5000	5000	19
734	20240516	091200	26206600	4995	4995	4995	4995	0
735	20240516	091100	26206600	4995	4995	4995	4995	65
736	20240516	091000	25881925	4980	4995	4995	4980	1419
737	20240516	090900	18801515	4990	4995	4995	4990	116
738	20240516	090800	18222575	4990	5000	5000	4990	3162
739	20240516	090700	2440680	5010	5020	5020	5010	240
740	20240516	090600	1238260	5020	5020	5020	5020	50
741	20240516	090500	987260	5020	5020	5020	5020	21
742	20240516	090400	881840	5010	5020	5020	5010	61
743	20240516	090300	575720	5010	5010	5010	5010	72
744	20240516	090200	215000	5000	5000	5000	5000	0
745	20240516	090100	215000	5000	5000	5000	5000	0
746	20240516	090000	215000	5000	5000	5000	5000	43