KissMeData/030610/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	191100	86119980	4975	4975	4975	4975	234
3	20240521	191000	86119980	4975	4975	4975	4975	0
4	20240521	190900	86119980	4975	4975	4975	4975	0
5	20240521	190800	86119980	4975	4975	4975	4975	0
6	20240521	190700	86119980	4975	4975	4975	4975	0
7	20240521	190600	86119980	4975	4975	4975	4975	0
8	20240521	190500	86119980	4975	4975	4975	4975	0
9	20240521	190400	86119980	4975	4975	4975	4975	0
10	20240521	190300	86119980	4975	4975	4975	4975	0
11	20240521	190200	86119980	4975	4975	4975	4975	0
12	20240521	190100	86119980	4975	4975	4975	4975	0
13	20240521	190000	86119980	4975	4975	4975	4975	0
14	20240521	185900	86119980	4975	4975	4975	4975	0
15	20240521	185800	86119980	4975	4975	4975	4975	0
16	20240521	185700	86119980	4975	4975	4975	4975	0
17	20240521	185600	86119980	4975	4975	4975	4975	0
18	20240521	185500	86119980	4975	4975	4975	4975	0
19	20240521	185400	86119980	4975	4975	4975	4975	0
20	20240521	185300	86119980	4975	4975	4975	4975	0
21	20240521	185200	86119980	4975	4975	4975	4975	0
22	20240521	185100	86119980	4975	4975	4975	4975	0
23	20240521	185000	86119980	4975	4975	4975	4975	0
24	20240521	184900	86119980	4975	4975	4975	4975	0
25	20240521	184800	86119980	4975	4975	4975	4975	0
26	20240521	184700	86119980	4975	4975	4975	4975	0
27	20240521	184600	86119980	4975	4975	4975	4975	0
28	20240521	184500	86119980	4975	4975	4975	4975	0
29	20240521	184400	86119980	4975	4975	4975	4975	0
30	20240521	184300	86119980	4975	4975	4975	4975	0
31	20240521	184200	86119980	4975	4975	4975	4975	0
32	20240521	184100	86119980	4975	4975	4975	4975	234
33	20240521	184000	86119980	4975	4975	4975	4975	0
34	20240521	183900	86119980	4975	4975	4975	4975	0
35	20240521	183800	86119980	4975	4975	4975	4975	0
36	20240521	183700	86119980	4975	4975	4975	4975	0
37	20240521	183600	86119980	4975	4975	4975	4975	0
38	20240521	183500	86119980	4975	4975	4975	4975	0
39	20240521	183400	86119980	4975	4975	4975	4975	0
40	20240521	183300	86119980	4975	4975	4975	4975	0
41	20240521	183200	86119980	4975	4975	4975	4975	0
42	20240521	183100	86119980	4975	4975	4975	4975	0
43	20240521	183000	86119980	4975	4975	4975	4975	0
44	20240521	182900	86119980	4975	4975	4975	4975	0
45	20240521	182800	86119980	4975	4975	4975	4975	0
46	20240521	182700	86119980	4975	4975	4975	4975	0
47	20240521	182600	86119980	4975	4975	4975	4975	0
48	20240521	182500	86119980	4975	4975	4975	4975	0
49	20240521	182400	86119980	4975	4975	4975	4975	0
50	20240521	182300	86119980	4975	4975	4975	4975	0
51	20240521	182200	86119980	4975	4975	4975	4975	0
52	20240521	182100	86119980	4975	4975	4975	4975	0
53	20240521	182000	86119980	4975	4975	4975	4975	0
54	20240521	181900	86119980	4975	4975	4975	4975	0
55	20240521	181800	86119980	4975	4975	4975	4975	0
56	20240521	181700	86119980	4975	4975	4975	4975	0
57	20240521	181600	86119980	4975	4975	4975	4975	0
58	20240521	181500	86119980	4975	4975	4975	4975	0
59	20240521	181400	86119980	4975	4975	4975	4975	0
60	20240521	181300	86119980	4975	4975	4975	4975	0
61	20240521	181200	86119980	4975	4975	4975	4975	0
62	20240521	181100	86119980	4975	4975	4975	4975	234
63	20240521	181000	86119980	4975	4975	4975	4975	0
64	20240521	180900	86119980	4975	4975	4975	4975	0
65	20240521	180800	86119980	4975	4975	4975	4975	0
66	20240521	180700	86119980	4975	4975	4975	4975	0
67	20240521	180600	86119980	4975	4975	4975	4975	0
68	20240521	180500	86119980	4975	4975	4975	4975	0
69	20240521	180400	86119980	4975	4975	4975	4975	0
70	20240521	180300	86119980	4975	4975	4975	4975	0
71	20240521	180200	86119980	4975	4975	4975	4975	0
72	20240521	180100	86119980	4975	4975	4975	4975	0
73	20240521	180000	86119980	4975	4975	4975	4975	0
74	20240521	175900	86119980	4975	4975	4975	4975	0
75	20240521	175800	86119980	4975	4975	4975	4975	0
76	20240521	175700	86119980	4975	4975	4975	4975	0
77	20240521	175600	86119980	4975	4975	4975	4975	0
78	20240521	175500	86119980	4975	4975	4975	4975	0
79	20240521	175400	86119980	4975	4975	4975	4975	0
80	20240521	175300	86119980	4975	4975	4975	4975	0
81	20240521	175200	86119980	4975	4975	4975	4975	0
82	20240521	175100	86119980	4975	4975	4975	4975	0
83	20240521	175000	86119980	4975	4975	4975	4975	0
84	20240521	174900	86119980	4975	4975	4975	4975	0
85	20240521	174800	86119980	4975	4975	4975	4975	0
86	20240521	174700	86119980	4975	4975	4975	4975	0
87	20240521	174600	86119980	4975	4975	4975	4975	0
88	20240521	174500	86119980	4975	4975	4975	4975	0
89	20240521	174400	86119980	4975	4975	4975	4975	0
90	20240521	174300	86119980	4975	4975	4975	4975	0
91	20240521	174200	86119980	4975	4975	4975	4975	0
92	20240521	174100	86119980	4975	4975	4975	4975	234
93	20240521	174000	86119980	4975	4975	4975	4975	0
94	20240521	173900	86119980	4975	4975	4975	4975	0
95	20240521	173800	86119980	4975	4975	4975	4975	0
96	20240521	173700	86119980	4975	4975	4975	4975	0
97	20240521	173600	86119980	4975	4975	4975	4975	0
98	20240521	173500	86119980	4975	4975	4975	4975	0
99	20240521	173400	86119980	4975	4975	4975	4975	0
100	20240521	173300	86119980	4975	4975	4975	4975	0
101	20240521	173200	86119980	4975	4975	4975	4975	0
102	20240521	173100	86119980	4975	4975	4975	4975	0
103	20240521	173000	86119980	4975	4975	4975	4975	0
104	20240521	172900	86119980	4975	4975	4975	4975	0
105	20240521	172800	86119980	4975	4975	4975	4975	0
106	20240521	172700	86119980	4975	4975	4975	4975	0
107	20240521	172600	86119980	4975	4975	4975	4975	0
108	20240521	172500	86119980	4975	4975	4975	4975	0
109	20240521	172400	86119980	4975	4975	4975	4975	0
110	20240521	172300	86119980	4975	4975	4975	4975	0
111	20240521	172200	86119980	4975	4975	4975	4975	0
112	20240521	172100	86119980	4975	4975	4975	4975	0
113	20240521	172000	86119980	4975	4975	4975	4975	0
114	20240521	171900	86119980	4975	4975	4975	4975	0
115	20240521	171800	86119980	4975	4975	4975	4975	0
116	20240521	171700	86119980	4975	4975	4975	4975	0
117	20240521	171600	86119980	4975	4975	4975	4975	0
118	20240521	171500	86119980	4975	4975	4975	4975	0
119	20240521	171400	86119980	4975	4975	4975	4975	0
120	20240521	171300	86119980	4975	4975	4975	4975	0
121	20240521	171200	86119980	4975	4975	4975	4975	0
122	20240521	171100	86119980	4975	4975	4975	4975	234
123	20240521	171000	86119980	4975	4975	4975	4975	0
124	20240521	170900	86119980	4975	4975	4975	4975	0
125	20240521	170800	86119980	4975	4975	4975	4975	0
126	20240521	170700	86119980	4975	4975	4975	4975	0
127	20240521	170600	86119980	4975	4975	4975	4975	0
128	20240521	170500	86119980	4975	4975	4975	4975	0
129	20240521	170400	86119980	4975	4975	4975	4975	0
130	20240521	170300	86119980	4975	4975	4975	4975	0
131	20240521	170200	86119980	4975	4975	4975	4975	0
132	20240521	170100	86119980	4975	4975	4975	4975	0
133	20240521	170000	86119980	4975	4975	4975	4975	0
134	20240521	165900	86119980	4975	4975	4975	4975	0
135	20240521	165800	86119980	4975	4975	4975	4975	0
136	20240521	165700	86119980	4975	4975	4975	4975	0
137	20240521	165600	86119980	4975	4975	4975	4975	0
138	20240521	165500	86119980	4975	4975	4975	4975	0
139	20240521	165400	86119980	4975	4975	4975	4975	0
140	20240521	165300	86119980	4975	4975	4975	4975	0
141	20240521	165200	86119980	4975	4975	4975	4975	0
142	20240521	165100	86119980	4975	4975	4975	4975	0
143	20240521	165000	86119980	4975	4975	4975	4975	0
144	20240521	164900	86119980	4975	4975	4975	4975	0
145	20240521	164800	86119980	4975	4975	4975	4975	0
146	20240521	164700	86119980	4975	4975	4975	4975	0
147	20240521	164600	86119980	4975	4975	4975	4975	0
148	20240521	164500	86119980	4975	4975	4975	4975	0
149	20240521	164400	86119980	4975	4975	4975	4975	0
150	20240521	164300	86119980	4975	4975	4975	4975	0
151	20240521	164200	86119980	4975	4975	4975	4975	0
152	20240521	164100	86119980	4975	4975	4975	4975	234
153	20240521	164000	86119980	4975	4975	4975	4975	0
154	20240521	163900	86119980	4975	4975	4975	4975	0
155	20240521	163800	86119980	4975	4975	4975	4975	0
156	20240521	163700	86119980	4975	4975	4975	4975	0
157	20240521	163600	86119980	4975	4975	4975	4975	0
158	20240521	163500	86119980	4975	4975	4975	4975	0
159	20240521	163400	86119980	4975	4975	4975	4975	0
160	20240521	163300	86119980	4975	4975	4975	4975	0
161	20240521	163200	86119980	4975	4975	4975	4975	0
162	20240521	163100	86119980	4975	4975	4975	4975	0
163	20240521	163000	86119980	4975	4975	4975	4975	0
164	20240521	162900	86119980	4975	4975	4975	4975	0
165	20240521	162800	86119980	4975	4975	4975	4975	0
166	20240521	162700	86119980	4975	4975	4975	4975	0
167	20240521	162600	86119980	4975	4975	4975	4975	0
168	20240521	162500	86119980	4975	4975	4975	4975	0
169	20240521	162400	86119980	4975	4975	4975	4975	0
170	20240521	162300	86119980	4975	4975	4975	4975	0
171	20240521	162200	86119980	4975	4975	4975	4975	0
172	20240521	162100	86119980	4975	4975	4975	4975	0
173	20240521	162000	86119980	4975	4975	4975	4975	0
174	20240521	161900	86119980	4975	4975	4975	4975	0
175	20240521	161800	86119980	4975	4975	4975	4975	0
176	20240521	161700	86119980	4975	4975	4975	4975	0
177	20240521	161600	86119980	4975	4975	4975	4975	0
178	20240521	161500	86119980	4975	4975	4975	4975	0
179	20240521	161400	86119980	4975	4975	4975	4975	0
180	20240521	161300	86119980	4975	4975	4975	4975	0
181	20240521	161200	86119980	4975	4975	4975	4975	0
182	20240521	161100	86119980	4975	4975	4975	4975	234
183	20240521	161000	86119980	4975	4975	4975	4975	0
184	20240521	160900	86119980	4975	4975	4975	4975	0
185	20240521	160800	86119980	4975	4975	4975	4975	0
186	20240521	160700	86119980	4975	4975	4975	4975	0
187	20240521	160600	86119980	4975	4975	4975	4975	0
188	20240521	160500	86119980	4975	4975	4975	4975	0
189	20240521	160400	86119980	4975	4975	4975	4975	0
190	20240521	160300	86119980	4975	4975	4975	4975	0
191	20240521	160200	86119980	4975	4975	4975	4975	0
192	20240521	160100	86119980	4975	4975	4975	4975	0
193	20240521	160000	86119980	4975	4975	4975	4975	0
194	20240521	155900	86119980	4975	4975	4975	4975	0
195	20240521	155800	86119980	4975	4975	4975	4975	0
196	20240521	155700	86119980	4975	4975	4975	4975	0
197	20240521	155600	86119980	4975	4975	4975	4975	0
198	20240521	155500	86119980	4975	4975	4975	4975	0
199	20240521	155400	86119980	4975	4975	4975	4975	0
200	20240521	155300	86119980	4975	4975	4975	4975	0
201	20240521	155200	86119980	4975	4975	4975	4975	0
202	20240521	155100	86119980	4975	4975	4975	4975	0
203	20240521	155000	86119980	4975	4975	4975	4975	0
204	20240521	154900	86119980	4975	4975	4975	4975	0
205	20240521	154800	86119980	4975	4975	4975	4975	0
206	20240521	154700	86119980	4975	4975	4975	4975	0
207	20240521	154600	86119980	4975	4975	4975	4975	0
208	20240521	154500	86119980	4975	4975	4975	4975	0
209	20240521	154400	86119980	4975	4975	4975	4975	0
210	20240521	154300	86119980	4975	4975	4975	4975	0
211	20240521	154200	86119980	4975	4975	4975	4975	0
212	20240521	154100	86119980	4975	4975	4975	4975	234
213	20240521	154000	86119980	4975	4975	4975	4975	0
214	20240521	153900	86119980	4975	4975	4975	4975	0
215	20240521	153800	86119980	4975	4975	4975	4975	0
216	20240521	153700	86119980	4975	4975	4975	4975	0
217	20240521	153600	86119980	4975	4975	4975	4975	0
218	20240521	153500	86119980	4975	4975	4975	4975	0
219	20240521	153400	86119980	4975	4975	4975	4975	0
220	20240521	153300	86119980	4975	4975	4975	4975	0
221	20240521	153200	86119980	4975	4975	4975	4975	0
222	20240521	153100	86119980	4975	4975	4975	4975	0
223	20240521	153000	86119980	4975	4975	4975	4975	234
224	20240521	152900	84955830	4975	4975	4975	4975	0
225	20240521	152800	84955830	4975	4975	4975	4975	0
226	20240521	152700	84955830	4975	4975	4975	4975	0
227	20240521	152600	84955830	4975	4975	4975	4975	0
228	20240521	152500	84955830	4975	4975	4975	4975	0
229	20240521	152400	84955830	4975	4975	4975	4975	0
230	20240521	152300	84955830	4975	4975	4975	4975	0
231	20240521	152200	84955830	4975	4975	4975	4975	0
232	20240521	152100	84955830	4975	4975	4975	4975	0
233	20240521	152000	84955830	4975	4975	4975	4975	0
234	20240521	151900	84955830	4975	4970	4975	4970	51
235	20240521	151800	84702285	4980	4980	4980	4980	5
236	20240521	151700	84677385	4980	4970	4980	4970	6
237	20240521	151600	84647525	4970	4975	4975	4970	119
238	20240521	151500	84056090	4970	4970	4970	4970	6
239	20240521	151400	84026270	4975	4975	4975	4975	0
240	20240521	151300	84026270	4975	4975	4975	4975	0
241	20240521	151200	84026270	4975	4975	4975	4975	0
242	20240521	151100	84026270	4975	4975	4975	4975	1
243	20240521	151000	84021295	4970	4975	4975	4970	135
244	20240521	150900	83349725	4980	4980	4980	4980	1
245	20240521	150800	83344745	4980	4980	4980	4980	0
246	20240521	150700	83344745	4980	4980	4980	4980	3
247	20240521	150600	83329805	4975	4975	4975	4975	0
248	20240521	150500	83329805	4975	4975	4975	4975	0
249	20240521	150400	83329805	4975	4975	4975	4975	0
250	20240521	150300	83329805	4975	4975	4975	4975	1
251	20240521	150200	83324830	4970	4970	4970	4970	69
252	20240521	150100	82981900	4970	4970	4970	4970	0
253	20240521	150000	82981900	4970	4970	4970	4970	0
254	20240521	145900	82981900	4970	4970	4970	4970	0
255	20240521	145800	82981900	4970	4970	4970	4970	1
256	20240521	145700	82976930	4980	4980	4980	4980	0
257	20240521	145600	82976930	4980	4980	4980	4980	0
258	20240521	145500	82976930	4980	4980	4980	4980	0
259	20240521	145400	82976930	4980	4980	4980	4980	1
260	20240521	145300	82971950	4975	4975	4975	4975	70
261	20240521	145200	82623700	4975	4975	4975	4975	0
262	20240521	145100	82623700	4975	4975	4975	4975	0
263	20240521	145000	82623700	4975	4975	4975	4975	0
264	20240521	144900	82623700	4975	4975	4975	4975	0
265	20240521	144800	82623700	4975	4975	4975	4975	0
266	20240521	144700	82623700	4975	4975	4975	4975	0
267	20240521	144600	82623700	4975	4975	4975	4975	0
268	20240521	144500	82623700	4975	4975	4975	4975	0
269	20240521	144400	82623700	4975	4975	4975	4975	69
270	20240521	144300	82280425	4975	4975	4975	4975	20
271	20240521	144200	82180925	4975	4975	4975	4975	0
272	20240521	144100	82180925	4975	4975	4975	4975	5
273	20240521	144000	82156050	4975	4975	4975	4975	114
274	20240521	143900	81588900	4975	4975	4975	4975	0
275	20240521	143800	81588900	4975	4975	4975	4975	10
276	20240521	143700	81539150	4980	4980	4980	4980	0
277	20240521	143600	81539150	4980	4980	4980	4980	10
278	20240521	143500	81489350	4980	4980	4980	4980	12
279	20240521	143400	81429590	4980	4980	4980	4980	0
280	20240521	143300	81429590	4980	4980	4980	4980	0
281	20240521	143200	81429590	4980	4980	4980	4980	0
282	20240521	143100	81429590	4980	4980	4980	4980	0
283	20240521	143000	81429590	4980	4980	4980	4975	87
284	20240521	142900	80996335	4980	4980	4980	4980	0
285	20240521	142800	80996335	4980	4980	4980	4980	0
286	20240521	142700	80996335	4980	4980	4980	4980	0
287	20240521	142600	80996335	4980	4980	4980	4980	0
288	20240521	142500	80996335	4980	4980	4980	4980	0
289	20240521	142400	80996335	4980	4980	4980	4980	0
290	20240521	142300	80996335	4980	4980	4980	4980	0
291	20240521	142200	80996335	4980	4980	4980	4980	0
292	20240521	142100	80996335	4980	4980	4980	4980	0
293	20240521	142000	80996335	4980	4975	4980	4975	13
294	20240521	141900	80931600	4980	4980	4980	4980	0
295	20240521	141800	80931600	4980	4980	4980	4980	3
296	20240521	141700	80916660	4980	4980	4980	4980	1
297	20240521	141600	80911680	4975	4975	4975	4975	51
298	20240521	141500	80657955	4975	4975	4975	4975	0
299	20240521	141400	80657955	4975	4975	4975	4975	0
300	20240521	141300	80657955	4975	4975	4975	4975	0
301	20240521	141200	80657955	4975	4975	4975	4975	0
302	20240521	141100	80657955	4975	4975	4975	4975	1
303	20240521	141000	80652980	4980	4980	4980	4980	0
304	20240521	140900	80652980	4980	4980	4980	4980	0
305	20240521	140800	80652980	4980	4980	4980	4980	0
306	20240521	140700	80652980	4980	4980	4980	4980	0
307	20240521	140600	80652980	4980	4980	4980	4980	0
308	20240521	140500	80652980	4980	4980	4980	4980	6
309	20240521	140400	80623100	4980	4980	4980	4980	0
310	20240521	140300	80623100	4980	4980	4980	4980	10
311	20240521	140200	80573300	4975	4975	4975	4975	0
312	20240521	140100	80573300	4975	4975	4975	4975	0
313	20240521	140000	80573300	4975	4975	4975	4975	1
314	20240521	135900	80568325	4975	4975	4975	4975	0
315	20240521	135800	80568325	4975	4975	4975	4975	99
316	20240521	135700	80075800	4970	4970	4970	4970	0
317	20240521	135600	80075800	4970	4970	4970	4970	12
318	20240521	135500	80016160	4970	4970	4970	4970	0
319	20240521	135400	80016160	4970	4970	4970	4970	1
320	20240521	135300	80011190	4970	4970	4970	4970	0
321	20240521	135200	80011190	4970	4970	4970	4970	0
322	20240521	135100	80011190	4970	4970	4970	4970	68
323	20240521	135000	79673230	4975	4975	4975	4975	0
324	20240521	134900	79673230	4975	4975	4975	4975	0
325	20240521	134800	79673230	4975	4975	4975	4975	1
326	20240521	134700	79668255	4975	4975	4975	4975	0
327	20240521	134600	79668255	4975	4975	4975	4975	0
328	20240521	134500	79668255	4975	4975	4975	4975	0
329	20240521	134400	79668255	4975	4975	4975	4975	0
330	20240521	134300	79668255	4975	4970	4975	4970	423
331	20240521	134200	77564045	4970	4970	4970	4970	0
332	20240521	134100	77564045	4970	4970	4970	4970	40
333	20240521	134000	77365245	4965	4965	4965	4965	1
334	20240521	133900	77360280	4970	4970	4970	4970	0
335	20240521	133800	77360280	4970	4970	4970	4970	5
336	20240521	133700	77335430	4970	4970	4970	4970	2
337	20240521	133600	77325490	4970	4970	4970	4970	0
338	20240521	133500	77325490	4970	4970	4970	4970	2
339	20240521	133400	77315550	4970	4970	4970	4970	0
340	20240521	133300	77315550	4970	4960	4970	4960	157
341	20240521	133200	76536790	4955	4955	4955	4955	0
342	20240521	133100	76536790	4955	4975	4975	4955	2396
343	20240521	133000	64637385	4985	4985	4985	4985	0
344	20240521	132900	64637385	4985	4985	4985	4985	0
345	20240521	132800	64637385	4985	4985	4985	4985	0
346	20240521	132700	64637385	4985	4985	4985	4985	4
347	20240521	132600	64617445	4980	4980	4980	4980	0
348	20240521	132500	64617445	4980	4980	4980	4980	0
349	20240521	132400	64617445	4980	4980	4980	4980	0
350	20240521	132300	64617445	4980	4980	4980	4980	0
351	20240521	132200	64617445	4980	4975	4980	4975	54
352	20240521	132100	64348530	4970	4970	4970	4970	201
353	20240521	132000	63349560	4975	4975	4975	4975	1
354	20240521	131900	63344585	4970	4970	4970	4970	0
355	20240521	131800	63344585	4970	4970	4990	4970	1019
356	20240521	131700	58272055	4970	4985	4985	4970	2075
357	20240521	131600	47946025	4985	4985	4985	4985	0
358	20240521	131500	47946025	4985	4985	4985	4985	0
359	20240521	131400	47946025	4985	4985	4985	4985	0
360	20240521	131300	47946025	4985	4985	4985	4985	0
361	20240521	131200	47946025	4985	4985	4985	4985	0
362	20240521	131100	47946025	4985	4985	4985	4985	0
363	20240521	131000	47946025	4985	4985	4985	4985	0
364	20240521	130900	47946025	4985	4985	4985	4985	5
365	20240521	130800	47921100	4985	4985	4985	4985	0
366	20240521	130700	47921100	4985	4985	4985	4985	0
367	20240521	130600	47921100	4985	4985	4985	4985	0
368	20240521	130500	47921100	4985	4985	4985	4985	0
369	20240521	130400	47921100	4985	4985	4985	4985	0
370	20240521	130300	47921100	4985	4990	4990	4985	28
371	20240521	130200	47781515	4990	4990	4990	4990	0
372	20240521	130100	47781515	4990	4990	4990	4990	0
373	20240521	130000	47781515	4990	4990	4990	4990	0
374	20240521	125900	47781515	4990	4990	4990	4990	0
375	20240521	125800	47781515	4990	4990	4990	4990	0
376	20240521	125700	47781515	4990	4990	4990	4990	0
377	20240521	125600	47781515	4990	4990	4990	4990	0
378	20240521	125500	47781515	4990	4990	4990	4990	0
379	20240521	125400	47781515	4990	4990	4990	4990	1
380	20240521	125300	47776525	4995	4995	4995	4995	0
381	20240521	125200	47776525	4995	4995	4995	4995	0
382	20240521	125100	47776525	4995	4995	4995	4995	0
383	20240521	125000	47776525	4995	4995	4995	4995	0
384	20240521	124900	47776525	4995	4995	4995	4995	15
385	20240521	124800	47701600	4995	4995	4995	4995	0
386	20240521	124700	47701600	4995	4995	4995	4995	16
387	20240521	124600	47621680	4990	4990	4990	4990	0
388	20240521	124500	47621680	4990	4995	4995	4990	23
389	20240521	124400	47506835	4995	4995	4995	4995	0
390	20240521	124300	47506835	4995	4995	4995	4995	15
391	20240521	124200	47431910	4990	4990	4990	4990	0
392	20240521	124100	47431910	4990	4990	4990	4990	1
393	20240521	124000	47426920	4995	4995	4995	4995	14
394	20240521	123900	47356990	4995	4995	4995	4995	0
395	20240521	123800	47356990	4995	4995	4995	4995	15
396	20240521	123700	47282065	4995	4995	4995	4995	0
397	20240521	123600	47282065	4995	4995	4995	4995	15
398	20240521	123500	47207140	4995	4995	4995	4995	0
399	20240521	123400	47207140	4995	4995	4995	4995	0
400	20240521	123300	47207140	4995	4995	4995	4995	15
401	20240521	123200	47132215	4990	4990	4990	4990	101
402	20240521	123100	46628225	4995	4995	4995	4995	19
403	20240521	123000	46533320	4995	4995	4995	4995	0
404	20240521	122900	46533320	4995	4995	4995	4995	15
405	20240521	122800	46458395	4995	4995	4995	4995	0
406	20240521	122700	46458395	4995	4995	4995	4995	0
407	20240521	122600	46458395	4995	4995	4995	4995	15
408	20240521	122500	46383470	4995	4995	4995	4995	0
409	20240521	122400	46383470	4995	4995	4995	4995	15
410	20240521	122300	46308545	4995	4995	4995	4995	0
411	20240521	122200	46308545	4995	4995	4995	4995	15
412	20240521	122100	46233620	4995	4995	4995	4995	0
413	20240521	122000	46233620	4995	4995	4995	4995	0
414	20240521	121900	46233620	4995	4995	4995	4995	15
415	20240521	121800	46158695	4995	4995	4995	4995	0
416	20240521	121700	46158695	4995	4995	4995	4995	15
417	20240521	121600	46083770	4995	4995	4995	4995	0
418	20240521	121500	46083770	4995	4995	4995	4995	89
419	20240521	121400	45639215	4995	4995	4995	4995	0
420	20240521	121300	45639215	4995	4995	4995	4995	0
421	20240521	121200	45639215	4995	4995	4995	4995	14
422	20240521	121100	45569285	4995	4995	4995	4995	0
423	20240521	121000	45569285	4995	4995	4995	4995	15
424	20240521	120900	45494360	4995	4995	4995	4995	0
425	20240521	120800	45494360	4995	4995	4995	4995	15
426	20240521	120700	45419435	4995	4995	4995	4995	0
427	20240521	120600	45419435	4995	4995	4995	4995	0
428	20240521	120500	45419435	4995	4995	4995	4995	15
429	20240521	120400	45344510	4995	4995	4995	4995	0
430	20240521	120300	45344510	4995	4995	4995	4995	14
431	20240521	120200	45274580	4995	4995	4995	4995	0
432	20240521	120100	45274580	4995	4995	4995	4995	15
433	20240521	120000	45199655	4995	4995	4995	4995	0
434	20240521	115900	45199655	4995	4995	4995	4995	0
435	20240521	115800	45199655	4995	5000	5000	4995	19
436	20240521	115700	45104675	5000	5000	5000	5000	28
437	20240521	115600	44964675	5000	5000	5000	5000	15
438	20240521	115500	44889675	5000	5000	5000	5000	0
439	20240521	115400	44889675	5000	5000	5000	5000	14
440	20240521	115300	44819675	5000	5000	5000	5000	0
441	20240521	115200	44819675	5000	5000	5000	5000	0
442	20240521	115100	44819675	5000	5000	5000	5000	15
443	20240521	115000	44744675	5000	5000	5000	5000	0
444	20240521	114900	44744675	5000	5000	5000	5000	15
445	20240521	114800	44669675	4995	4995	4995	4995	0
446	20240521	114700	44669675	4995	4995	4995	4995	1
447	20240521	114600	44664680	4990	4990	4990	4990	0
448	20240521	114500	44664680	4990	4990	4990	4990	0
449	20240521	114400	44664680	4990	4990	4990	4990	1
450	20240521	114300	44659690	4985	4985	4985	4985	0
451	20240521	114200	44659690	4985	4985	4985	4985	14
452	20240521	114100	44589900	4975	4990	4990	4975	170
453	20240521	114000	43743315	4995	4995	4995	4995	15
454	20240521	113900	43668390	4995	4995	4995	4995	0
455	20240521	113800	43668390	4995	4995	4995	4995	0
456	20240521	113700	43668390	4995	4995	4995	4995	15
457	20240521	113600	43593465	4995	4995	4995	4995	0
458	20240521	113500	43593465	4995	4995	4995	4995	15
459	20240521	113400	43518540	5000	5000	5000	5000	0
460	20240521	113300	43518540	5000	5000	5000	5000	14
461	20240521	113200	43448540	5000	5000	5000	5000	0
462	20240521	113100	43448540	5000	5000	5000	5000	48
463	20240521	113000	43208540	4995	4995	4995	4995	0
464	20240521	112900	43208540	4995	4995	4995	4995	0
465	20240521	112800	43208540	4995	4995	4995	4995	7
466	20240521	112700	43173575	4995	4995	4995	4995	0
467	20240521	112600	43173575	4995	4995	4995	4995	15
468	20240521	112500	43098650	4995	4995	4995	4995	0
469	20240521	112400	43098650	4995	4995	4995	4995	14
470	20240521	112300	43028720	4995	4995	4995	4995	30
471	20240521	112200	42878870	4990	4990	4990	4990	0
472	20240521	112100	42878870	4990	4990	4990	4990	1
473	20240521	112000	42873880	4995	4995	4995	4995	0
474	20240521	111900	42873880	4995	4985	4995	4985	8
475	20240521	111800	42833980	4975	4975	4975	4975	0
476	20240521	111700	42833980	4975	4990	4990	4975	666
477	20240521	111600	39517575	4990	4990	4990	4990	0
478	20240521	111500	39517575	4990	4990	4990	4990	0
479	20240521	111400	39517575	4990	4990	4990	4990	14
480	20240521	111300	39447715	4985	4985	4985	4985	0
481	20240521	111200	39447715	4985	4985	4985	4985	438
482	20240521	111100	37264285	4980	4990	4990	4980	589
483	20240521	111000	34327510	4990	4990	4990	4990	15
484	20240521	110900	34252660	4990	4990	4990	4990	208
485	20240521	110800	33214740	4995	4995	4995	4995	0
486	20240521	110700	33214740	4995	4995	4995	4995	15
487	20240521	110600	33139815	4990	4990	4990	4990	0
488	20240521	110500	33139815	4990	4995	4995	4990	15
489	20240521	110400	33064895	4995	4995	4995	4995	0
490	20240521	110300	33064895	4995	4995	4995	4995	15
491	20240521	110200	32989970	4995	4995	4995	4995	0
492	20240521	110100	32989970	4995	4995	4995	4995	0
493	20240521	110000	32989970	4995	4995	4995	4995	15
494	20240521	105900	32915045	4995	4995	4995	4995	0
495	20240521	105800	32915045	4995	4995	4995	4995	15
496	20240521	105700	32840120	4990	4990	4990	4990	0
497	20240521	105600	32840120	4990	4990	4995	4990	16
498	20240521	105500	32760275	4990	4990	4990	4990	0
499	20240521	105400	32760275	4990	4990	4990	4990	0
500	20240521	105300	32760275	4990	4990	4990	4990	15
501	20240521	105200	32685425	4995	4990	4995	4990	2
502	20240521	105100	32675440	4985	4985	4985	4985	7
503	20240521	105000	32640545	4985	4980	4985	4975	129
504	20240521	104900	31997530	4985	4985	4985	4975	1219
505	20240521	104800	25922845	4980	4985	4985	4975	1748
506	20240521	104700	17214580	4995	4995	4995	4995	0
507	20240521	104600	17214580	4995	4995	4995	4995	15
508	20240521	104500	17139655	4995	4995	4995	4995	0
509	20240521	104400	17139655	4995	4995	4995	4995	14
510	20240521	104300	17069725	4995	4995	4995	4995	0
511	20240521	104200	17069725	4995	4995	4995	4995	15
512	20240521	104100	16994800	4985	4990	4990	4985	156
513	20240521	104000	16216515	4995	4995	4995	4995	0
514	20240521	103900	16216515	4995	4995	4995	4995	15
515	20240521	103800	16141590	4995	4995	4995	4995	0
516	20240521	103700	16141590	4995	4995	4995	4995	15
517	20240521	103600	16066665	4995	4995	4995	4995	18
518	20240521	103500	15976755	4995	4995	4995	4995	14
519	20240521	103400	15906825	4995	4995	4995	4995	1
520	20240521	103300	15901830	4995	4995	4995	4995	0
521	20240521	103200	15901830	4995	4995	4995	4995	15
522	20240521	103100	15826905	4995	4995	4995	4995	14
523	20240521	103000	15756975	4995	4995	4995	4995	15
524	20240521	102900	15682050	4995	4995	4995	4995	103
525	20240521	102800	15167565	4995	4995	4995	4995	15
526	20240521	102700	15092640	4995	4995	4995	4995	0
527	20240521	102600	15092640	4995	4995	4995	4995	1
528	20240521	102500	15087645	4995	4995	4995	4995	14
529	20240521	102400	15017715	4995	4995	4995	4995	0
530	20240521	102300	15017715	4995	4995	4995	4995	15
531	20240521	102200	14942790	4990	4990	4990	4990	0
532	20240521	102100	14942790	4990	4990	4990	4990	1
533	20240521	102000	14937800	4985	4985	4985	4985	0
534	20240521	101900	14937800	4985	4995	4995	4985	80
535	20240521	101800	14538690	4995	4995	4995	4995	2
536	20240521	101700	14528700	4995	4995	4995	4995	0
537	20240521	101600	14528700	4995	4995	4995	4995	14
538	20240521	101500	14458770	4990	4990	4990	4990	118
539	20240521	101400	13869950	4995	4995	4995	4995	15
540	20240521	101300	13795025	4995	4995	4995	4995	0
541	20240521	101200	13795025	4995	4995	4995	4995	15
542	20240521	101100	13720100	4995	4995	4995	4995	0
543	20240521	101000	13720100	4995	4990	4995	4990	856
544	20240521	100900	9448655	4990	4990	4990	4990	15
545	20240521	100800	9373805	4990	4990	4990	4990	0
546	20240521	100700	9373805	4990	4990	4990	4990	14
547	20240521	100600	9303945	4985	4985	4985	4985	0
548	20240521	100500	9303945	4985	5000	5000	4985	376
549	20240521	100400	7427845	5000	5000	5000	5000	2
550	20240521	100300	7417845	5000	5000	5000	5000	61
551	20240521	100200	7112845	5000	4995	5000	4990	65
552	20240521	100100	6788325	4995	4995	4995	4995	0
553	20240521	100000	6788325	4995	5000	5000	4995	16
554	20240521	095900	6708330	5000	5000	5000	5000	0
555	20240521	095800	6708330	5000	5000	5000	5000	54
556	20240521	095700	6438330	4995	4990	4995	4990	62
557	20240521	095600	6128645	4985	4995	4995	4985	265
558	20240521	095500	4806640	5000	5000	5000	5000	115
559	20240521	095400	4231640	5000	5000	5000	5000	0
560	20240521	095300	4231640	5000	5000	5000	5000	15
561	20240521	095200	4156640	5000	5000	5000	5000	0
562	20240521	095100	4156640	5000	5000	5000	5000	15
563	20240521	095000	4081640	5000	5000	5000	5000	0
564	20240521	094900	4081640	5000	5000	5000	5000	2
565	20240521	094800	4071640	5000	5000	5000	5000	15
566	20240521	094700	3996640	5000	5000	5000	5000	1
567	20240521	094600	3991640	5000	5000	5000	5000	14
568	20240521	094500	3921640	5000	5000	5000	5000	0
569	20240521	094400	3921640	5000	5000	5000	5000	115
570	20240521	094300	3346640	5000	5000	5000	5000	0
571	20240521	094200	3346640	5000	5000	5000	5000	0
572	20240521	094100	3346640	5000	5000	5000	5000	15
573	20240521	094000	3271640	5000	5000	5000	5000	1
574	20240521	093900	3266640	5000	5000	5000	5000	15
575	20240521	093800	3191640	5000	5000	5000	5000	1
576	20240521	093700	3186640	5000	5000	5000	5000	14
577	20240521	093600	3116640	5000	5000	5000	5000	1
578	20240521	093500	3111640	5000	5000	5000	5000	0
579	20240521	093400	3111640	5000	5000	5000	5000	15
580	20240521	093300	3036640	5000	5000	5000	5000	0
581	20240521	093200	3036640	5000	5000	5000	5000	15
582	20240521	093100	2961640	5000	5000	5000	5000	0
583	20240521	093000	2961640	5000	5000	5000	5000	15
584	20240521	092900	2886640	5000	5000	5000	5000	0
585	20240521	092800	2886640	5000	5000	5000	5000	5
586	20240521	092700	2861640	5000	5000	5000	5000	24
587	20240521	092600	2741640	5000	5000	5000	5000	0
588	20240521	092500	2741640	5000	5000	5000	5000	15
589	20240521	092400	2666640	5000	5000	5000	5000	0
590	20240521	092300	2666640	5000	5000	5000	5000	15
591	20240521	092200	2591640	5000	5000	5000	5000	0
592	20240521	092100	2591640	5000	5000	5000	5000	0
593	20240521	092000	2591640	5000	5000	5000	5000	71
594	20240521	091900	2236640	5000	5000	5000	5000	6
595	20240521	091800	2206640	4995	4995	4995	4995	14
596	20240521	091700	2136710	4995	4995	4995	4995	0
597	20240521	091600	2136710	4995	4995	4995	4995	15
598	20240521	091500	2061785	4995	4995	4995	4995	14
599	20240521	091400	1991855	4995	4995	4995	4995	1
600	20240521	091300	1986860	5000	4995	5000	4990	37
601	20240521	091200	1801980	5000	5000	5000	5000	0
602	20240521	091100	1801980	5000	5000	5000	5000	15
603	20240521	091000	1726980	5000	5000	5000	5000	0
604	20240521	090900	1726980	5000	5000	5000	5000	14
605	20240521	090800	1656980	5000	5000	5000	5000	0
606	20240521	090700	1656980	5000	5000	5000	5000	0
607	20240521	090600	1656980	5000	5000	5000	5000	15
608	20240521	090500	1581980	5000	5000	5000	5000	0
609	20240521	090400	1581980	5000	5000	5000	5000	15
610	20240521	090300	1506980	4990	4990	4990	4990	97
611	20240521	090200	1022950	4990	4990	4990	4990	21
612	20240521	090100	918160	4990	4990	4990	4990	5
613	20240521	090000	893210	4990	4990	4990	4990	179