KissMeData/032750/min/candle-20240514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240514	191200	42642550	5010	5010	5010	5010	853
3	20240514	191100	42642550	5010	5010	5010	5010	0
4	20240514	191000	42642550	5010	5010	5010	5010	0
5	20240514	190900	42642550	5010	5010	5010	5010	0
6	20240514	190800	42642550	5010	5010	5010	5010	0
7	20240514	190700	42642550	5010	5010	5010	5010	0
8	20240514	190600	42642550	5010	5010	5010	5010	0
9	20240514	190500	42642550	5010	5010	5010	5010	0
10	20240514	190400	42642550	5010	5010	5010	5010	0
11	20240514	190300	42642550	5010	5010	5010	5010	0
12	20240514	190200	42642550	5010	5010	5010	5010	0
13	20240514	190100	42642550	5010	5010	5010	5010	0
14	20240514	190000	42642550	5010	5010	5010	5010	0
15	20240514	185900	42642550	5010	5010	5010	5010	0
16	20240514	185800	42642550	5010	5010	5010	5010	0
17	20240514	185700	42642550	5010	5010	5010	5010	0
18	20240514	185600	42642550	5010	5010	5010	5010	0
19	20240514	185500	42642550	5010	5010	5010	5010	0
20	20240514	185400	42642550	5010	5010	5010	5010	0
21	20240514	185300	42642550	5010	5010	5010	5010	0
22	20240514	185200	42642550	5010	5010	5010	5010	0
23	20240514	185100	42642550	5010	5010	5010	5010	0
24	20240514	185000	42642550	5010	5010	5010	5010	0
25	20240514	184900	42642550	5010	5010	5010	5010	0
26	20240514	184800	42642550	5010	5010	5010	5010	0
27	20240514	184700	42642550	5010	5010	5010	5010	0
28	20240514	184600	42642550	5010	5010	5010	5010	0
29	20240514	184500	42642550	5010	5010	5010	5010	0
30	20240514	184400	42642550	5010	5010	5010	5010	0
31	20240514	184300	42642550	5010	5010	5010	5010	0
32	20240514	184200	42642550	5010	5010	5010	5010	853
33	20240514	184100	42642550	5010	5010	5010	5010	0
34	20240514	184000	42642550	5010	5010	5010	5010	0
35	20240514	183900	42642550	5010	5010	5010	5010	0
36	20240514	183800	42642550	5010	5010	5010	5010	0
37	20240514	183700	42642550	5010	5010	5010	5010	0
38	20240514	183600	42642550	5010	5010	5010	5010	0
39	20240514	183500	42642550	5010	5010	5010	5010	0
40	20240514	183400	42642550	5010	5010	5010	5010	0
41	20240514	183300	42642550	5010	5010	5010	5010	0
42	20240514	183200	42642550	5010	5010	5010	5010	0
43	20240514	183100	42642550	5010	5010	5010	5010	0
44	20240514	183000	42642550	5010	5010	5010	5010	0
45	20240514	182900	42642550	5010	5010	5010	5010	0
46	20240514	182800	42642550	5010	5010	5010	5010	0
47	20240514	182700	42642550	5010	5010	5010	5010	0
48	20240514	182600	42642550	5010	5010	5010	5010	0
49	20240514	182500	42642550	5010	5010	5010	5010	0
50	20240514	182400	42642550	5010	5010	5010	5010	0
51	20240514	182300	42642550	5010	5010	5010	5010	0
52	20240514	182200	42642550	5010	5010	5010	5010	0
53	20240514	182100	42642550	5010	5010	5010	5010	0
54	20240514	182000	42642550	5010	5010	5010	5010	0
55	20240514	181900	42642550	5010	5010	5010	5010	0
56	20240514	181800	42642550	5010	5010	5010	5010	0
57	20240514	181700	42642550	5010	5010	5010	5010	0
58	20240514	181600	42642550	5010	5010	5010	5010	0
59	20240514	181500	42642550	5010	5010	5010	5010	0
60	20240514	181400	42642550	5010	5010	5010	5010	0
61	20240514	181300	42642550	5010	5010	5010	5010	0
62	20240514	181200	42642550	5010	5010	5010	5010	853
63	20240514	181100	42642550	5010	5010	5010	5010	0
64	20240514	181000	42642550	5010	5010	5010	5010	0
65	20240514	180900	42642550	5010	5010	5010	5010	0
66	20240514	180800	42642550	5010	5010	5010	5010	0
67	20240514	180700	42642550	5010	5010	5010	5010	0
68	20240514	180600	42642550	5010	5010	5010	5010	0
69	20240514	180500	42642550	5010	5010	5010	5010	0
70	20240514	180400	42642550	5010	5010	5010	5010	0
71	20240514	180300	42642550	5010	5010	5010	5010	0
72	20240514	180200	42642550	5010	5010	5010	5010	0
73	20240514	180100	42642550	5010	5010	5010	5010	0
74	20240514	180000	42642550	5010	5010	5010	5010	0
75	20240514	175900	42642550	5010	5010	5010	5010	0
76	20240514	175800	42642550	5010	5010	5010	5010	0
77	20240514	175700	42642550	5010	5010	5010	5010	0
78	20240514	175600	42642550	5010	5010	5010	5010	0
79	20240514	175500	42642550	5010	5010	5010	5010	0
80	20240514	175400	42642550	5010	5010	5010	5010	0
81	20240514	175300	42642550	5010	5010	5010	5010	0
82	20240514	175200	42642550	5010	5010	5010	5010	0
83	20240514	175100	42642550	5010	5010	5010	5010	0
84	20240514	175000	42642550	5010	5010	5010	5010	0
85	20240514	174900	42642550	5010	5010	5010	5010	0
86	20240514	174800	42642550	5010	5010	5010	5010	0
87	20240514	174700	42642550	5010	5010	5010	5010	0
88	20240514	174600	42642550	5010	5010	5010	5010	0
89	20240514	174500	42642550	5010	5010	5010	5010	0
90	20240514	174400	42642550	5010	5010	5010	5010	0
91	20240514	174300	42642550	5010	5010	5010	5010	0
92	20240514	174200	42642550	5010	5010	5010	5010	853
93	20240514	174100	42642550	5010	5010	5010	5010	0
94	20240514	174000	42642550	5010	5010	5010	5010	0
95	20240514	173900	42642550	5010	5010	5010	5010	0
96	20240514	173800	42642550	5010	5010	5010	5010	0
97	20240514	173700	42642550	5010	5010	5010	5010	0
98	20240514	173600	42642550	5010	5010	5010	5010	0
99	20240514	173500	42642550	5010	5010	5010	5010	0
100	20240514	173400	42642550	5010	5010	5010	5010	0
101	20240514	173300	42642550	5010	5010	5010	5010	0
102	20240514	173200	42642550	5010	5010	5010	5010	0
103	20240514	173100	42642550	5010	5010	5010	5010	0
104	20240514	173000	42642550	5010	5010	5010	5010	0
105	20240514	172900	42642550	5010	5010	5010	5010	0
106	20240514	172800	42642550	5010	5010	5010	5010	0
107	20240514	172700	42642550	5010	5010	5010	5010	0
108	20240514	172600	42642550	5010	5010	5010	5010	0
109	20240514	172500	42642550	5010	5010	5010	5010	0
110	20240514	172400	42642550	5010	5010	5010	5010	0
111	20240514	172300	42642550	5010	5010	5010	5010	0
112	20240514	172200	42642550	5010	5010	5010	5010	0
113	20240514	172100	42642550	5010	5010	5010	5010	0
114	20240514	172000	42642550	5010	5010	5010	5010	0
115	20240514	171900	42642550	5010	5010	5010	5010	0
116	20240514	171800	42642550	5010	5010	5010	5010	0
117	20240514	171700	42642550	5010	5010	5010	5010	0
118	20240514	171600	42642550	5010	5010	5010	5010	0
119	20240514	171500	42642550	5010	5010	5010	5010	0
120	20240514	171400	42642550	5010	5010	5010	5010	0
121	20240514	171300	42642550	5010	5010	5010	5010	0
122	20240514	171200	42642550	5010	5010	5010	5010	853
123	20240514	171100	42642550	5010	5010	5010	5010	0
124	20240514	171000	42642550	5010	5010	5010	5010	0
125	20240514	170900	42642550	5010	5010	5010	5010	0
126	20240514	170800	42642550	5010	5010	5010	5010	0
127	20240514	170700	42642550	5010	5010	5010	5010	0
128	20240514	170600	42642550	5010	5010	5010	5010	0
129	20240514	170500	42642550	5010	5010	5010	5010	0
130	20240514	170400	42642550	5010	5010	5010	5010	0
131	20240514	170300	42642550	5010	5010	5010	5010	0
132	20240514	170200	42642550	5010	5010	5010	5010	0
133	20240514	170100	42642550	5010	5010	5010	5010	0
134	20240514	170000	42642550	5010	5010	5010	5010	0
135	20240514	165900	42642550	5010	5010	5010	5010	0
136	20240514	165800	42642550	5010	5010	5010	5010	0
137	20240514	165700	42642550	5010	5010	5010	5010	0
138	20240514	165600	42642550	5010	5010	5010	5010	0
139	20240514	165500	42642550	5010	5010	5010	5010	0
140	20240514	165400	42642550	5010	5010	5010	5010	0
141	20240514	165300	42642550	5010	5010	5010	5010	0
142	20240514	165200	42642550	5010	5010	5010	5010	0
143	20240514	165100	42642550	5010	5010	5010	5010	0
144	20240514	165000	42642550	5010	5010	5010	5010	0
145	20240514	164900	42642550	5010	5010	5010	5010	0
146	20240514	164800	42642550	5010	5010	5010	5010	0
147	20240514	164700	42642550	5010	5010	5010	5010	0
148	20240514	164600	42642550	5010	5010	5010	5010	0
149	20240514	164500	42642550	5010	5010	5010	5010	0
150	20240514	164400	42642550	5010	5010	5010	5010	0
151	20240514	164300	42642550	5010	5010	5010	5010	0
152	20240514	164200	42642550	5010	5010	5010	5010	853
153	20240514	164100	42642550	5010	5010	5010	5010	0
154	20240514	164000	42642550	5010	5010	5010	5010	0
155	20240514	163900	42642550	5010	5010	5010	5010	0
156	20240514	163800	42642550	5010	5010	5010	5010	0
157	20240514	163700	42642550	5010	5010	5010	5010	0
158	20240514	163600	42642550	5010	5010	5010	5010	0
159	20240514	163500	42642550	5010	5010	5010	5010	0
160	20240514	163400	42642550	5010	5010	5010	5010	0
161	20240514	163300	42642550	5010	5010	5010	5010	0
162	20240514	163200	42642550	5010	5010	5010	5010	0
163	20240514	163100	42642550	5010	5010	5010	5010	0
164	20240514	163000	42642550	5010	5010	5010	5010	0
165	20240514	162900	42642550	5010	5010	5010	5010	0
166	20240514	162800	42642550	5010	5010	5010	5010	0
167	20240514	162700	42642550	5010	5010	5010	5010	0
168	20240514	162600	42642550	5010	5010	5010	5010	0
169	20240514	162500	42642550	5010	5010	5010	5010	0
170	20240514	162400	42642550	5010	5010	5010	5010	0
171	20240514	162300	42642550	5010	5010	5010	5010	0
172	20240514	162200	42642550	5010	5010	5010	5010	0
173	20240514	162100	42642550	5010	5010	5010	5010	0
174	20240514	162000	42642550	5010	5010	5010	5010	0
175	20240514	161900	42642550	5010	5010	5010	5010	0
176	20240514	161800	42642550	5010	5010	5010	5010	0
177	20240514	161700	42642550	5010	5010	5010	5010	0
178	20240514	161600	42642550	5010	5010	5010	5010	0
179	20240514	161500	42642550	5010	5010	5010	5010	0
180	20240514	161400	42642550	5010	5010	5010	5010	0
181	20240514	161300	42642550	5010	5010	5010	5010	0
182	20240514	161200	42642550	5010	5010	5010	5010	853
183	20240514	161100	42642550	5010	5010	5010	5010	0
184	20240514	161000	42642550	5010	5010	5010	5010	0
185	20240514	160900	42642550	5010	5010	5010	5010	0
186	20240514	160800	42642550	5010	5010	5010	5010	0
187	20240514	160700	42642550	5010	5010	5010	5010	0
188	20240514	160600	42642550	5010	5010	5010	5010	0
189	20240514	160500	42642550	5010	5010	5010	5010	0
190	20240514	160400	42642550	5010	5010	5010	5010	0
191	20240514	160300	42642550	5010	5010	5010	5010	0
192	20240514	160200	42642550	5010	5010	5010	5010	0
193	20240514	160100	42642550	5010	5010	5010	5010	0
194	20240514	160000	42642550	5010	5010	5010	5010	0
195	20240514	155900	42642550	5010	5010	5010	5010	0
196	20240514	155800	42642550	5010	5010	5010	5010	0
197	20240514	155700	42642550	5010	5010	5010	5010	0
198	20240514	155600	42642550	5010	5010	5010	5010	0
199	20240514	155500	42642550	5010	5010	5010	5010	0
200	20240514	155400	42642550	5010	5010	5010	5010	0
201	20240514	155300	42642550	5010	5010	5010	5010	0
202	20240514	155200	42642550	5010	5010	5010	5010	0
203	20240514	155100	42642550	5010	5010	5010	5010	0
204	20240514	155000	42642550	5010	5010	5010	5010	0
205	20240514	154900	42642550	5010	5010	5010	5010	0
206	20240514	154800	42642550	5010	5010	5010	5010	0
207	20240514	154700	42642550	5010	5010	5010	5010	0
208	20240514	154600	42642550	5010	5010	5010	5010	0
209	20240514	154500	42642550	5010	5010	5010	5010	0
210	20240514	154400	42642550	5010	5010	5010	5010	0
211	20240514	154300	42642550	5010	5010	5010	5010	0
212	20240514	154200	42642550	5010	5010	5010	5010	853
213	20240514	154100	42642550	5010	5010	5010	5010	0
214	20240514	154000	42642550	5010	5010	5010	5010	0
215	20240514	153900	42642550	5010	5010	5010	5010	0
216	20240514	153800	42642550	5010	5010	5010	5010	0
217	20240514	153700	42642550	5010	5010	5010	5010	0
218	20240514	153600	42642550	5010	5010	5010	5010	0
219	20240514	153500	42642550	5010	5010	5010	5010	0
220	20240514	153400	42642550	5010	5010	5010	5010	0
221	20240514	153300	42642550	5010	5010	5010	5010	0
222	20240514	153200	42642550	5010	5010	5010	5010	0
223	20240514	153100	42642550	5010	5010	5010	5010	0
224	20240514	153000	42642550	5010	5010	5010	5010	853
225	20240514	152900	38369020	4980	4980	4980	4980	0
226	20240514	152800	38369020	4980	4980	4980	4980	0
227	20240514	152700	38369020	4980	4980	4980	4980	0
228	20240514	152600	38369020	4980	4980	4980	4980	0
229	20240514	152500	38369020	4980	4980	4980	4980	0
230	20240514	152400	38369020	4980	4980	4980	4980	0
231	20240514	152300	38369020	4980	4980	4980	4980	0
232	20240514	152200	38369020	4980	4980	4980	4980	0
233	20240514	152100	38369020	4980	4980	4980	4980	0
234	20240514	152000	38369020	4980	4980	4980	4980	0
235	20240514	151900	38369020	4980	4970	4980	4970	61
236	20240514	151800	38065785	4945	4945	4945	4945	100
237	20240514	151700	37571285	4970	4945	4970	4945	401
238	20240514	151600	35588315	4975	4975	4975	4975	0
239	20240514	151500	35588315	4975	4945	4975	4945	107
240	20240514	151400	35058555	4970	4955	4970	4955	17
241	20240514	151300	34974170	4970	4970	4970	4970	2
242	20240514	151200	34964230	4970	4970	4970	4970	0
243	20240514	151100	34964230	4970	4970	4970	4970	10
244	20240514	151000	34914530	4955	4970	4970	4955	2
245	20240514	150900	34904605	4970	4970	4970	4970	0
246	20240514	150800	34904605	4970	4970	4970	4970	0
247	20240514	150700	34904605	4970	4970	4970	4970	0
248	20240514	150600	34904605	4970	4970	4970	4970	0
249	20240514	150500	34904605	4970	4970	4970	4970	0
250	20240514	150400	34904605	4970	4970	4970	4970	0
251	20240514	150300	34904605	4970	4970	4970	4970	0
252	20240514	150200	34904605	4970	4970	4970	4970	35
253	20240514	150100	34730655	4970	4970	4970	4970	0
254	20240514	150000	34730655	4970	4970	4970	4970	0
255	20240514	145900	34730655	4970	4970	4970	4970	0
256	20240514	145800	34730655	4970	4970	4970	4970	0
257	20240514	145700	34730655	4970	4970	4970	4970	0
258	20240514	145600	34730655	4970	4970	4970	4970	0
259	20240514	145500	34730655	4970	4970	4970	4970	0
260	20240514	145400	34730655	4970	4970	4970	4970	0
261	20240514	145300	34730655	4970	4970	4970	4970	0
262	20240514	145200	34730655	4970	4970	4970	4970	200
263	20240514	145100	33736655	4970	4970	4970	4970	0
264	20240514	145000	33736655	4970	4970	4970	4970	0
265	20240514	144900	33736655	4970	4970	4970	4970	0
266	20240514	144800	33736655	4970	4970	4970	4970	0
267	20240514	144700	33736655	4970	4970	4970	4970	0
268	20240514	144600	33736655	4970	4970	4970	4970	0
269	20240514	144500	33736655	4970	4970	4970	4970	0
270	20240514	144400	33736655	4970	4970	4970	4970	0
271	20240514	144300	33736655	4970	4970	4970	4970	0
272	20240514	144200	33736655	4970	4970	4970	4970	0
273	20240514	144100	33736655	4970	4970	4970	4970	0
274	20240514	144000	33736655	4970	4970	4970	4970	0
275	20240514	143900	33736655	4970	4970	4970	4970	0
276	20240514	143800	33736655	4970	4970	4970	4970	0
277	20240514	143700	33736655	4970	4970	4970	4970	26
278	20240514	143600	33607435	4980	4980	4980	4980	0
279	20240514	143500	33607435	4980	4980	4980	4980	0
280	20240514	143400	33607435	4980	4980	4980	4980	0
281	20240514	143300	33607435	4980	4980	4980	4980	0
282	20240514	143200	33607435	4980	4980	4980	4980	0
283	20240514	143100	33607435	4980	4980	4980	4980	0
284	20240514	143000	33607435	4980	4980	4980	4980	0
285	20240514	142900	33607435	4980	4980	4980	4980	0
286	20240514	142800	33607435	4980	4980	4980	4980	0
287	20240514	142700	33607435	4980	4980	4980	4980	0
288	20240514	142600	33607435	4980	4980	4980	4980	0
289	20240514	142500	33607435	4980	4980	4980	4980	0
290	20240514	142400	33607435	4980	4980	4980	4980	0
291	20240514	142300	33607435	4980	4980	4980	4980	0
292	20240514	142200	33607435	4980	4980	4980	4980	0
293	20240514	142100	33607435	4980	4980	4980	4980	0
294	20240514	142000	33607435	4980	4980	4980	4980	0
295	20240514	141900	33607435	4980	4980	4980	4980	0
296	20240514	141800	33607435	4980	4980	4980	4980	0
297	20240514	141700	33607435	4980	4980	4980	4980	0
298	20240514	141600	33607435	4980	4980	4980	4980	2
299	20240514	141500	33597475	4980	4980	4980	4980	0
300	20240514	141400	33597475	4980	4980	4980	4980	0
301	20240514	141300	33597475	4980	4980	4980	4980	0
302	20240514	141200	33597475	4980	4980	4980	4980	0
303	20240514	141100	33597475	4980	4980	4980	4980	0
304	20240514	141000	33597475	4980	4980	4980	4980	0
305	20240514	140900	33597475	4980	4980	4980	4980	0
306	20240514	140800	33597475	4980	4980	4980	4980	0
307	20240514	140700	33597475	4980	4980	4980	4980	0
308	20240514	140600	33597475	4980	4980	4980	4980	0
309	20240514	140500	33597475	4980	4980	4980	4980	0
310	20240514	140400	33597475	4980	4980	4980	4980	0
311	20240514	140300	33597475	4980	4980	4980	4980	0
312	20240514	140200	33597475	4980	4980	4980	4980	0
313	20240514	140100	33597475	4980	4980	4980	4980	0
314	20240514	140000	33597475	4980	4980	4980	4980	0
315	20240514	135900	33597475	4980	4980	4980	4980	0
316	20240514	135800	33597475	4980	4980	4980	4980	0
317	20240514	135700	33597475	4980	4980	4980	4980	1
318	20240514	135600	33592495	4950	4950	4950	4950	0
319	20240514	135500	33592495	4950	4950	4950	4950	4
320	20240514	135400	33572695	4980	4980	4980	4980	0
321	20240514	135300	33572695	4980	4980	4980	4980	1
322	20240514	135200	33567715	4950	4950	4950	4950	0
323	20240514	135100	33567715	4950	4950	4950	4950	0
324	20240514	135000	33567715	4950	4950	4950	4950	0
325	20240514	134900	33567715	4950	4950	4950	4950	0
326	20240514	134800	33567715	4950	4950	4950	4950	0
327	20240514	134700	33567715	4950	4950	4950	4950	0
328	20240514	134600	33567715	4950	4950	4950	4950	2
329	20240514	134500	33557815	4980	4980	4980	4980	0
330	20240514	134400	33557815	4980	4980	4980	4980	0
331	20240514	134300	33557815	4980	4980	4980	4980	0
332	20240514	134200	33557815	4980	4980	4980	4980	0
333	20240514	134100	33557815	4980	4980	4980	4980	0
334	20240514	134000	33557815	4980	4945	4980	4945	101
335	20240514	133900	33058335	4945	4960	4960	4945	100
336	20240514	133800	32563390	4960	4960	4960	4960	0
337	20240514	133700	32563390	4960	4960	4960	4960	0
338	20240514	133600	32563390	4960	4960	4960	4960	50
339	20240514	133500	32315390	4975	4975	4975	4975	0
340	20240514	133400	32315390	4975	4975	4975	4975	0
341	20240514	133300	32315390	4975	4975	4975	4975	0
342	20240514	133200	32315390	4975	4975	4975	4975	1
343	20240514	133100	32310415	4980	4980	4980	4980	0
344	20240514	133000	32310415	4980	4980	4980	4980	0
345	20240514	132900	32310415	4980	4980	4980	4980	0
346	20240514	132800	32310415	4980	4980	4980	4980	0
347	20240514	132700	32310415	4980	4980	4980	4980	0
348	20240514	132600	32310415	4980	4980	4980	4980	0
349	20240514	132500	32310415	4980	4980	4980	4980	0
350	20240514	132400	32310415	4980	4980	4980	4980	0
351	20240514	132300	32310415	4980	4980	4980	4980	0
352	20240514	132200	32310415	4980	4980	4980	4980	1
353	20240514	132100	32305435	4990	4990	4990	4990	0
354	20240514	132000	32305435	4990	4990	4990	4990	0
355	20240514	131900	32305435	4990	4990	4990	4990	0
356	20240514	131800	32305435	4990	4990	4990	4990	0
357	20240514	131700	32305435	4990	4990	4990	4990	0
358	20240514	131600	32305435	4990	4990	4990	4990	0
359	20240514	131500	32305435	4990	4990	4990	4990	0
360	20240514	131400	32305435	4990	4990	4990	4990	0
361	20240514	131300	32305435	4990	4990	4990	4990	0
362	20240514	131200	32305435	4990	4990	4990	4990	0
363	20240514	131100	32305435	4990	4990	4990	4990	0
364	20240514	131000	32305435	4990	4990	4990	4990	0
365	20240514	130900	32305435	4990	4990	4990	4990	0
366	20240514	130800	32305435	4990	4990	4990	4990	0
367	20240514	130700	32305435	4990	4990	4990	4990	0
368	20240514	130600	32305435	4990	4990	4990	4990	0
369	20240514	130500	32305435	4990	4990	4990	4990	0
370	20240514	130400	32305435	4990	4990	4990	4990	0
371	20240514	130300	32305435	4990	4990	4990	4990	0
372	20240514	130200	32305435	4990	4990	4990	4990	0
373	20240514	130100	32305435	4990	4990	4990	4990	0
374	20240514	130000	32305435	4990	4990	4990	4990	0
375	20240514	125900	32305435	4990	4990	4990	4990	0
376	20240514	125800	32305435	4990	4990	4990	4990	0
377	20240514	125700	32305435	4990	4990	4990	4990	0
378	20240514	125600	32305435	4990	4990	4990	4990	0
379	20240514	125500	32305435	4990	4990	4990	4990	0
380	20240514	125400	32305435	4990	4990	4990	4990	0
381	20240514	125300	32305435	4990	4990	4990	4990	0
382	20240514	125200	32305435	4990	4990	4990	4990	10
383	20240514	125100	32255535	4990	4985	4990	4985	10
384	20240514	125000	32205675	4945	4985	4985	4945	22
385	20240514	124900	32096395	4950	4955	4955	4950	60
386	20240514	124800	31799205	4995	4995	4995	4995	0
387	20240514	124700	31799205	4995	4990	4995	4990	5
388	20240514	124600	31774235	4995	4990	4995	4990	5
389	20240514	124500	31749275	4995	4995	4995	4995	0
390	20240514	124400	31749275	4995	4995	4995	4995	0
391	20240514	124300	31749275	4995	4990	4995	4990	5
392	20240514	124200	31724305	4995	4990	4995	4990	5
393	20240514	124100	31699350	4995	4995	4995	4995	0
394	20240514	124000	31699350	4995	4995	4995	4995	0
395	20240514	123900	31699350	4995	4995	4995	4995	0
396	20240514	123800	31699350	4995	4995	4995	4995	0
397	20240514	123700	31699350	4995	4995	4995	4995	0
398	20240514	123600	31699350	4995	4995	4995	4995	0
399	20240514	123500	31699350	4995	4995	4995	4995	0
400	20240514	123400	31699350	4995	4995	4995	4995	0
401	20240514	123300	31699350	4995	4995	4995	4995	0
402	20240514	123200	31699350	4995	4995	4995	4995	0
403	20240514	123100	31699350	4995	4995	4995	4995	0
404	20240514	123000	31699350	4995	4990	4995	4990	15
405	20240514	122900	31624490	4990	4990	4990	4990	0
406	20240514	122800	31624490	4990	4990	4990	4990	1
407	20240514	122700	31619500	4960	4960	4960	4960	10
408	20240514	122600	31569900	4960	4965	4965	4960	3
409	20240514	122500	31555015	4995	4995	4995	4995	0
410	20240514	122400	31555015	4995	4995	4995	4995	0
411	20240514	122300	31555015	4995	4995	4995	4995	1
412	20240514	122200	31550020	4995	4995	4995	4995	0
413	20240514	122100	31550020	4995	4995	4995	4995	0
414	20240514	122000	31550020	4995	4995	4995	4995	0
415	20240514	121900	31550020	4995	4995	4995	4995	0
416	20240514	121800	31550020	4995	4995	4995	4995	0
417	20240514	121700	31550020	4995	4995	4995	4995	0
418	20240514	121600	31550020	4995	4995	4995	4995	0
419	20240514	121500	31550020	4995	4990	4995	4990	10
420	20240514	121400	31500090	4970	4970	4970	4970	0
421	20240514	121300	31500090	4970	4990	4990	4970	394
422	20240514	121200	29541850	4980	4980	4980	4980	0
423	20240514	121100	29541850	4980	4980	4980	4980	0
424	20240514	121000	29541850	4980	4980	4980	4980	0
425	20240514	120900	29541850	4980	4990	4990	4980	5
426	20240514	120800	29516920	4995	4995	4995	4995	0
427	20240514	120700	29516920	4995	4995	4995	4995	0
428	20240514	120600	29516920	4995	4995	4995	4995	0
429	20240514	120500	29516920	4995	4995	4995	4995	0
430	20240514	120400	29516920	4995	4995	4995	4995	0
431	20240514	120300	29516920	4995	4995	4995	4995	0
432	20240514	120200	29516920	4995	4995	4995	4995	0
433	20240514	120100	29516920	4995	4995	4995	4995	0
434	20240514	120000	29516920	4995	4995	4995	4995	0
435	20240514	115900	29516920	4995	4995	4995	4995	0
436	20240514	115800	29516920	4995	4995	4995	4995	0
437	20240514	115700	29516920	4995	4995	4995	4995	0
438	20240514	115600	29516920	4995	4995	4995	4995	0
439	20240514	115500	29516920	4995	4995	4995	4995	0
440	20240514	115400	29516920	4995	4995	4995	4995	0
441	20240514	115300	29516920	4995	4995	4995	4995	0
442	20240514	115200	29516920	4995	4995	4995	4995	0
443	20240514	115100	29516920	4995	4995	4995	4995	40
444	20240514	115000	29317120	4995	4995	4995	4995	0
445	20240514	114900	29317120	4995	4995	4995	4995	0
446	20240514	114800	29317120	4995	4995	4995	4995	0
447	20240514	114700	29317120	4995	4995	4995	4995	0
448	20240514	114600	29317120	4995	4995	4995	4995	0
449	20240514	114500	29317120	4995	4995	4995	4995	0
450	20240514	114400	29317120	4995	4990	4995	4990	6
451	20240514	114300	29287175	4970	4970	4970	4970	0
452	20240514	114200	29287175	4970	4970	4970	4970	0
453	20240514	114100	29287175	4970	4970	4970	4970	0
454	20240514	114000	29287175	4970	4970	4970	4970	0
455	20240514	113900	29287175	4970	4970	4970	4970	0
456	20240514	113800	29287175	4970	4970	4970	4970	0
457	20240514	113700	29287175	4970	4970	4970	4970	0
458	20240514	113600	29287175	4970	4970	4970	4970	0
459	20240514	113500	29287175	4970	4970	4970	4970	89
460	20240514	113400	28844845	5000	5000	5000	5000	0
461	20240514	113300	28844845	5000	5000	5000	5000	0
462	20240514	113200	28844845	5000	5000	5000	5000	0
463	20240514	113100	28844845	5000	5000	5000	5000	0
464	20240514	113000	28844845	5000	5000	5000	5000	0
465	20240514	112900	28844845	5000	5000	5000	5000	0
466	20240514	112800	28844845	5000	4990	5000	4990	300
467	20240514	112700	27346305	4990	4990	4990	4990	0
468	20240514	112600	27346305	4990	4970	4990	4970	9
469	20240514	112500	27301555	4970	4970	4970	4970	0
470	20240514	112400	27301555	4970	4970	4970	4970	22
471	20240514	112300	27192215	4970	4970	4970	4970	0
472	20240514	112200	27192215	4970	4970	4970	4970	0
473	20240514	112100	27192215	4970	4970	4970	4970	0
474	20240514	112000	27192215	4970	4970	4970	4970	0
475	20240514	111900	27192215	4970	4970	4970	4970	0
476	20240514	111800	27192215	4970	4970	4970	4970	0
477	20240514	111700	27192215	4970	4970	4970	4970	0
478	20240514	111600	27192215	4970	4970	4970	4970	0
479	20240514	111500	27192215	4970	4970	4970	4970	0
480	20240514	111400	27192215	4970	4970	4970	4970	0
481	20240514	111300	27192215	4970	4970	4970	4970	0
482	20240514	111200	27192215	4970	4970	4970	4970	1
483	20240514	111100	27187245	4940	4940	4940	4940	0
484	20240514	111000	27187245	4940	4940	4940	4940	0
485	20240514	110900	27187245	4940	4960	4960	4940	2056
486	20240514	110800	17016285	4995	4995	4995	4995	0
487	20240514	110700	17016285	4995	4995	4995	4995	1
488	20240514	110600	17011290	4965	4965	4965	4965	0
489	20240514	110500	17011290	4965	4965	4965	4965	168
490	20240514	110400	16177170	4995	4995	4995	4995	0
491	20240514	110300	16177170	4995	4995	4995	4995	0
492	20240514	110200	16177170	4995	4995	4995	4995	0
493	20240514	110100	16177170	4995	4995	4995	4995	0
494	20240514	110000	16177170	4995	4995	4995	4995	0
495	20240514	105900	16177170	4995	4995	4995	4995	0
496	20240514	105800	16177170	4995	4995	4995	4995	0
497	20240514	105700	16177170	4995	4995	4995	4995	0
498	20240514	105600	16177170	4995	4995	4995	4995	0
499	20240514	105500	16177170	4995	4995	4995	4995	0
500	20240514	105400	16177170	4995	4990	4995	4990	10
501	20240514	105300	16127250	4990	4990	4990	4990	0
502	20240514	105200	16127250	4990	4990	4990	4990	0
503	20240514	105100	16127250	4990	4990	4990	4990	1
504	20240514	105000	16122260	4965	4965	4965	4965	0
505	20240514	104900	16122260	4965	4965	4965	4965	165
506	20240514	104800	15303035	4965	4965	4965	4965	0
507	20240514	104700	15303035	4965	4965	4965	4965	0
508	20240514	104600	15303035	4965	4965	4965	4965	0
509	20240514	104500	15303035	4965	4965	4965	4965	0
510	20240514	104400	15303035	4965	4970	4970	4965	33
511	20240514	104300	15139185	5000	5000	5000	5000	0
512	20240514	104200	15139185	5000	5000	5000	5000	0
513	20240514	104100	15139185	5000	5000	5000	5000	0
514	20240514	104000	15139185	5000	5000	5000	5000	0
515	20240514	103900	15139185	5000	5000	5000	5000	0
516	20240514	103800	15139185	5000	5000	5000	5000	0
517	20240514	103700	15139185	5000	5000	5000	5000	0
518	20240514	103600	15139185	5000	5000	5000	5000	0
519	20240514	103500	15139185	5000	5000	5000	5000	0
520	20240514	103400	15139185	5000	5000	5000	5000	0
521	20240514	103300	15139185	5000	5000	5000	5000	0
522	20240514	103200	15139185	5000	5000	5000	5000	0
523	20240514	103100	15139185	5000	5000	5000	5000	0
524	20240514	103000	15139185	5000	5000	5000	5000	0
525	20240514	102900	15139185	5000	5000	5000	5000	0
526	20240514	102800	15139185	5000	5000	5000	5000	0
527	20240514	102700	15139185	5000	5000	5000	5000	0
528	20240514	102600	15139185	5000	5000	5000	5000	0
529	20240514	102500	15139185	5000	5000	5000	5000	0
530	20240514	102400	15139185	5000	5000	5000	5000	0
531	20240514	102300	15139185	5000	5000	5000	5000	0
532	20240514	102200	15139185	5000	4995	5000	4945	56
533	20240514	102100	14860020	4985	4985	4985	4985	77
534	20240514	102000	14476175	4985	4985	4985	4985	0
535	20240514	101900	14476175	4985	4985	4985	4960	85
536	20240514	101800	14052575	4960	4960	4960	4960	0
537	20240514	101700	14052575	4960	4960	4960	4960	500
538	20240514	101600	11572575	4960	4975	4975	4960	1500
539	20240514	101500	4124655	4975	4975	4975	4975	0
540	20240514	101400	4124655	4975	4975	4975	4975	0
541	20240514	101300	4124655	4975	4975	4975	4975	0
542	20240514	101200	4124655	4975	4975	4975	4975	0
543	20240514	101100	4124655	4975	4975	4975	4975	23
544	20240514	101000	4010230	5010	5010	5010	5010	0
545	20240514	100900	4010230	5010	5010	5010	5010	4
546	20240514	100800	3990190	5010	5010	5010	5010	50
547	20240514	100700	3739690	5010	5010	5010	5010	0
548	20240514	100600	3739690	5010	5000	5010	5000	40
549	20240514	100500	3539620	5000	5000	5000	5000	0
550	20240514	100400	3539620	5000	5000	5000	5000	1
551	20240514	100300	3534620	5010	5010	5010	5010	0
552	20240514	100200	3534620	5010	5010	5010	5010	0
553	20240514	100100	3534620	5010	5010	5010	5010	0
554	20240514	100000	3534620	5010	5010	5010	5010	0
555	20240514	095900	3534620	5010	5010	5010	5010	0
556	20240514	095800	3534620	5010	5010	5010	5010	0
557	20240514	095700	3534620	5010	5010	5010	5010	0
558	20240514	095600	3534620	5010	5010	5010	5010	0
559	20240514	095500	3534620	5010	5010	5010	5010	0
560	20240514	095400	3534620	5010	5010	5010	5010	0
561	20240514	095300	3534620	5010	5010	5010	5010	0
562	20240514	095200	3534620	5010	5010	5010	5010	0
563	20240514	095100	3534620	5010	5010	5010	5010	2
564	20240514	095000	3524600	5010	5010	5010	5010	0
565	20240514	094900	3524600	5010	5010	5010	5010	0
566	20240514	094800	3524600	5010	5010	5010	5010	1
567	20240514	094700	3519590	4975	4975	4975	4975	0
568	20240514	094600	3519590	4975	4975	4975	4975	0
569	20240514	094500	3519590	4975	4975	4975	4975	0
570	20240514	094400	3519590	4975	4975	4975	4975	11
571	20240514	094300	3464865	5020	5020	5020	5020	0
572	20240514	094200	3464865	5020	5020	5020	5020	0
573	20240514	094100	3464865	5020	5020	5020	5020	1
574	20240514	094000	3459845	4975	4975	4975	4975	1
575	20240514	093900	3454870	5020	5020	5020	5020	0
576	20240514	093800	3454870	5020	5020	5020	5020	0
577	20240514	093700	3454870	5020	5020	5020	5020	0
578	20240514	093600	3454870	5020	5020	5020	5020	0
579	20240514	093500	3454870	5020	5020	5020	5020	0
580	20240514	093400	3454870	5020	5020	5020	5020	0
581	20240514	093300	3454870	5020	5020	5020	5020	0
582	20240514	093200	3454870	5020	5020	5020	5020	0
583	20240514	093100	3454870	5020	5010	5020	5010	2
584	20240514	093000	3444840	4980	4980	4980	4980	0
585	20240514	092900	3444840	4980	4985	4985	4980	26
586	20240514	092800	3315255	5020	5020	5020	5020	0
587	20240514	092700	3315255	5020	5010	5020	5010	32
588	20240514	092600	3154865	4985	4985	4985	4985	0
589	20240514	092500	3154865	4985	4985	4985	4985	0
590	20240514	092400	3154865	4985	4985	4985	4985	0
591	20240514	092300	3154865	4985	4985	4985	4985	0
592	20240514	092200	3154865	4985	4985	4985	4985	0
593	20240514	092100	3154865	4985	5010	5020	4985	298
594	20240514	092000	1660130	5010	5010	5010	5010	0
595	20240514	091900	1660130	5010	5010	5010	5010	0
596	20240514	091800	1660130	5010	5010	5010	5010	0
597	20240514	091700	1660130	5010	5010	5010	5010	1
598	20240514	091600	1655120	5000	5000	5000	5000	100
599	20240514	091500	1155120	5020	5020	5020	5020	0
600	20240514	091400	1155120	5020	5020	5020	5020	0
601	20240514	091300	1155120	5020	5020	5020	5020	0
602	20240514	091200	1155120	5020	5020	5020	5020	0
603	20240514	091100	1155120	5020	5020	5020	5020	0
604	20240514	091000	1155120	5020	5010	5020	5010	22
605	20240514	090900	1044830	4975	4975	4975	4975	0
606	20240514	090800	1044830	4975	5010	5020	4975	61
607	20240514	090700	740975	4995	4995	4995	4995	0
608	20240514	090600	740975	4995	4995	4995	4995	1
609	20240514	090500	735980	5020	5020	5020	5020	0
610	20240514	090400	735980	5020	5000	5020	5000	21
611	20240514	090300	630960	5000	5000	5030	5000	22
612	20240514	090200	520930	5030	5030	5030	5030	31
613	20240514	090100	365000	5000	5000	5000	5000	0
614	20240514	090000	365000	5000	5000	5000	5000	73