KissMeData/002720/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	183700	731526035	4985	4985	4985	4985	5112
3	20240508	183600	731526035	4985	4985	4985	4985	0
4	20240508	183500	731526035	4985	4985	4985	4985	0
5	20240508	183400	731526035	4985	4985	4985	4985	0
6	20240508	183300	731526035	4985	4985	4985	4985	0
7	20240508	183200	731526035	4985	4985	4985	4985	0
8	20240508	183100	731526035	4985	4985	4985	4985	0
9	20240508	183000	731526035	4985	4985	4985	4985	0
10	20240508	182900	731526035	4985	4985	4985	4985	0
11	20240508	182800	731526035	4985	4985	4985	4985	0
12	20240508	182700	731526035	4985	4985	4985	4985	0
13	20240508	182600	731526035	4985	4985	4985	4985	0
14	20240508	182500	731526035	4985	4985	4985	4985	0
15	20240508	182400	731526035	4985	4985	4985	4985	0
16	20240508	182300	731526035	4985	4985	4985	4985	0
17	20240508	182200	731526035	4985	4985	4985	4985	0
18	20240508	182100	731526035	4985	4985	4985	4985	0
19	20240508	182000	731526035	4985	4985	4985	4985	0
20	20240508	181900	731526035	4985	4985	4985	4985	0
21	20240508	181800	731526035	4985	4985	4985	4985	0
22	20240508	181700	731526035	4985	4985	4985	4985	0
23	20240508	181600	731526035	4985	4985	4985	4985	0
24	20240508	181500	731526035	4985	4985	4985	4985	0
25	20240508	181400	731526035	4985	4985	4985	4985	0
26	20240508	181300	731526035	4985	4985	4985	4985	0
27	20240508	181200	731526035	4985	4985	4985	4985	0
28	20240508	181100	731526035	4985	4985	4985	4985	0
29	20240508	181000	731526035	4985	4985	4985	4985	0
30	20240508	180900	731526035	4985	4985	4985	4985	0
31	20240508	180800	731526035	4985	4985	4985	4985	0
32	20240508	180700	731526035	4985	4985	4985	4985	5112
33	20240508	180600	731526035	4985	4985	4985	4985	0
34	20240508	180500	731526035	4985	4985	4985	4985	0
35	20240508	180400	731526035	4985	4985	4985	4985	0
36	20240508	180300	731526035	4985	4985	4985	4985	0
37	20240508	180200	731526035	4985	4985	4985	4985	0
38	20240508	180100	731526035	4985	4985	4985	4985	0
39	20240508	180000	731526035	4985	4985	4985	4985	0
40	20240508	175900	731526035	4985	4985	4985	4985	0
41	20240508	175800	731526035	4985	4985	4985	4985	0
42	20240508	175700	731526035	4985	4985	4985	4985	0
43	20240508	175600	731526035	4985	4985	4985	4985	0
44	20240508	175500	731526035	4985	4985	4985	4985	0
45	20240508	175400	731526035	4985	4985	4985	4985	0
46	20240508	175300	731526035	4985	4985	4985	4985	0
47	20240508	175200	731526035	4985	4985	4985	4985	0
48	20240508	175100	731526035	4985	4985	4985	4985	0
49	20240508	175000	731526035	4985	4985	4985	4985	0
50	20240508	174900	731526035	4985	4985	4985	4985	0
51	20240508	174800	731526035	4985	4985	4985	4985	0
52	20240508	174700	731526035	4985	4985	4985	4985	0
53	20240508	174600	731526035	4985	4985	4985	4985	0
54	20240508	174500	731526035	4985	4985	4985	4985	0
55	20240508	174400	731526035	4985	4985	4985	4985	0
56	20240508	174300	731526035	4985	4985	4985	4985	0
57	20240508	174200	731526035	4985	4985	4985	4985	0
58	20240508	174100	731526035	4985	4985	4985	4985	0
59	20240508	174000	731526035	4985	4985	4985	4985	0
60	20240508	173900	731526035	4985	4985	4985	4985	0
61	20240508	173800	731526035	4985	4985	4985	4985	0
62	20240508	173700	731526035	4985	4985	4985	4985	5112
63	20240508	173600	731526035	4985	4985	4985	4985	0
64	20240508	173500	731526035	4985	4985	4985	4985	0
65	20240508	173400	731526035	4985	4985	4985	4985	0
66	20240508	173300	731526035	4985	4985	4985	4985	0
67	20240508	173200	731526035	4985	4985	4985	4985	0
68	20240508	173100	731526035	4985	4985	4985	4985	0
69	20240508	173000	731526035	4985	4985	4985	4985	0
70	20240508	172900	731526035	4985	4985	4985	4985	0
71	20240508	172800	731526035	4985	4985	4985	4985	0
72	20240508	172700	731526035	4985	4985	4985	4985	0
73	20240508	172600	731526035	4985	4985	4985	4985	0
74	20240508	172500	731526035	4985	4985	4985	4985	0
75	20240508	172400	731526035	4985	4985	4985	4985	0
76	20240508	172300	731526035	4985	4985	4985	4985	0
77	20240508	172200	731526035	4985	4985	4985	4985	0
78	20240508	172100	731526035	4985	4985	4985	4985	0
79	20240508	172000	731526035	4985	4985	4985	4985	0
80	20240508	171900	731526035	4985	4985	4985	4985	0
81	20240508	171800	731526035	4985	4985	4985	4985	0
82	20240508	171700	731526035	4985	4985	4985	4985	0
83	20240508	171600	731526035	4985	4985	4985	4985	0
84	20240508	171500	731526035	4985	4985	4985	4985	0
85	20240508	171400	731526035	4985	4985	4985	4985	0
86	20240508	171300	731526035	4985	4985	4985	4985	0
87	20240508	171200	731526035	4985	4985	4985	4985	0
88	20240508	171100	731526035	4985	4985	4985	4985	0
89	20240508	171000	731526035	4985	4985	4985	4985	0
90	20240508	170900	731526035	4985	4985	4985	4985	0
91	20240508	170800	731526035	4985	4985	4985	4985	0
92	20240508	170700	731526035	4985	4985	4985	4985	5112
93	20240508	170600	731526035	4985	4985	4985	4985	0
94	20240508	170500	731526035	4985	4985	4985	4985	0
95	20240508	170400	731526035	4985	4985	4985	4985	0
96	20240508	170300	731526035	4985	4985	4985	4985	0
97	20240508	170200	731526035	4985	4985	4985	4985	0
98	20240508	170100	731526035	4985	4985	4985	4985	0
99	20240508	170000	731526035	4985	4985	4985	4985	0
100	20240508	165900	731526035	4985	4985	4985	4985	0
101	20240508	165800	731526035	4985	4985	4985	4985	0
102	20240508	165700	731526035	4985	4985	4985	4985	0
103	20240508	165600	731526035	4985	4985	4985	4985	0
104	20240508	165500	731526035	4985	4985	4985	4985	0
105	20240508	165400	731526035	4985	4985	4985	4985	0
106	20240508	165300	731526035	4985	4985	4985	4985	0
107	20240508	165200	731526035	4985	4985	4985	4985	0
108	20240508	165100	731526035	4985	4985	4985	4985	0
109	20240508	165000	731526035	4985	4985	4985	4985	0
110	20240508	164900	731526035	4985	4985	4985	4985	0
111	20240508	164800	731526035	4985	4985	4985	4985	0
112	20240508	164700	731526035	4985	4985	4985	4985	0
113	20240508	164600	731526035	4985	4985	4985	4985	0
114	20240508	164500	731526035	4985	4985	4985	4985	0
115	20240508	164400	731526035	4985	4985	4985	4985	0
116	20240508	164300	731526035	4985	4985	4985	4985	0
117	20240508	164200	731526035	4985	4985	4985	4985	0
118	20240508	164100	731526035	4985	4985	4985	4985	0
119	20240508	164000	731526035	4985	4985	4985	4985	0
120	20240508	163900	731526035	4985	4985	4985	4985	0
121	20240508	163800	731526035	4985	4985	4985	4985	0
122	20240508	163700	731526035	4985	4985	4985	4985	5112
123	20240508	163600	731526035	4985	4985	4985	4985	0
124	20240508	163500	731526035	4985	4985	4985	4985	0
125	20240508	163400	731526035	4985	4985	4985	4985	0
126	20240508	163300	731526035	4985	4985	4985	4985	0
127	20240508	163200	731526035	4985	4985	4985	4985	0
128	20240508	163100	731526035	4985	4985	4985	4985	0
129	20240508	163000	731526035	4985	4985	4985	4985	0
130	20240508	162900	731526035	4985	4985	4985	4985	0
131	20240508	162800	731526035	4985	4985	4985	4985	0
132	20240508	162700	731526035	4985	4985	4985	4985	0
133	20240508	162600	731526035	4985	4985	4985	4985	0
134	20240508	162500	731526035	4985	4985	4985	4985	0
135	20240508	162400	731526035	4985	4985	4985	4985	0
136	20240508	162300	731526035	4985	4985	4985	4985	0
137	20240508	162200	731526035	4985	4985	4985	4985	0
138	20240508	162100	731526035	4985	4985	4985	4985	0
139	20240508	162000	731526035	4985	4985	4985	4985	0
140	20240508	161900	731526035	4985	4985	4985	4985	0
141	20240508	161800	731526035	4985	4985	4985	4985	0
142	20240508	161700	731526035	4985	4985	4985	4985	0
143	20240508	161600	731526035	4985	4985	4985	4985	0
144	20240508	161500	731526035	4985	4985	4985	4985	0
145	20240508	161400	731526035	4985	4985	4985	4985	0
146	20240508	161300	731526035	4985	4985	4985	4985	0
147	20240508	161200	731526035	4985	4985	4985	4985	0
148	20240508	161100	731526035	4985	4985	4985	4985	0
149	20240508	161000	731526035	4985	4985	4985	4985	0
150	20240508	160900	731526035	4985	4985	4985	4985	0
151	20240508	160800	731526035	4985	4985	4985	4985	0
152	20240508	160700	731526035	4985	4985	4985	4985	5112
153	20240508	160600	731526035	4985	4985	4985	4985	0
154	20240508	160500	731526035	4985	4985	4985	4985	0
155	20240508	160400	731526035	4985	4985	4985	4985	0
156	20240508	160300	731526035	4985	4985	4985	4985	0
157	20240508	160200	731526035	4985	4985	4985	4985	0
158	20240508	160100	731526035	4985	4985	4985	4985	0
159	20240508	160000	731526035	4985	4985	4985	4985	0
160	20240508	155900	731526035	4985	4985	4985	4985	0
161	20240508	155800	731526035	4985	4985	4985	4985	0
162	20240508	155700	731526035	4985	4985	4985	4985	0
163	20240508	155600	731526035	4985	4985	4985	4985	0
164	20240508	155500	731526035	4985	4985	4985	4985	0
165	20240508	155400	731526035	4985	4985	4985	4985	0
166	20240508	155300	731526035	4985	4985	4985	4985	0
167	20240508	155200	731526035	4985	4985	4985	4985	0
168	20240508	155100	731526035	4985	4985	4985	4985	0
169	20240508	155000	731526035	4985	4985	4985	4985	0
170	20240508	154900	731526035	4985	4985	4985	4985	0
171	20240508	154800	731526035	4985	4985	4985	4985	0
172	20240508	154700	731526035	4985	4985	4985	4985	0
173	20240508	154600	731526035	4985	4985	4985	4985	0
174	20240508	154500	731526035	4985	4985	4985	4985	0
175	20240508	154400	731526035	4985	4985	4985	4985	0
176	20240508	154300	731526035	4985	4985	4985	4985	0
177	20240508	154200	731526035	4985	4985	4985	4985	0
178	20240508	154100	731526035	4985	4985	4985	4985	0
179	20240508	154000	731526035	4985	4985	4985	4985	0
180	20240508	153900	731526035	4985	4985	4985	4985	0
181	20240508	153800	731526035	4985	4985	4985	4985	0
182	20240508	153700	731526035	4985	4985	4985	4985	5112
183	20240508	153600	731526035	4985	4985	4985	4985	0
184	20240508	153500	731526035	4985	4985	4985	4985	0
185	20240508	153400	731526035	4985	4985	4985	4985	0
186	20240508	153300	731526035	4985	4985	4985	4985	0
187	20240508	153200	731526035	4985	4985	4985	4985	0
188	20240508	153100	731526035	4985	4985	4985	4985	0
189	20240508	153000	731526035	4985	4985	4985	4985	5112
190	20240508	152900	706042715	5020	5020	5020	5020	0
191	20240508	152800	706042715	5020	5020	5020	5020	0
192	20240508	152700	706042715	5020	5020	5020	5020	0
193	20240508	152600	706042715	5020	5020	5020	5020	0
194	20240508	152500	706042715	5020	5020	5020	5020	0
195	20240508	152400	706042715	5020	5020	5020	5020	0
196	20240508	152300	706042715	5020	5020	5020	5020	0
197	20240508	152200	706042715	5020	5020	5020	5020	0
198	20240508	152100	706042715	5020	5020	5020	5020	0
199	20240508	152000	706042715	5020	5020	5020	5020	0
200	20240508	151900	706042715	5020	4985	5020	4975	3048
201	20240508	151800	690844725	5020	5020	5020	4990	3202
202	20240508	151700	674850710	5020	5010	5020	5010	266
203	20240508	151600	673516390	5010	5020	5020	5010	26
204	20240508	151500	673385920	5000	5000	5000	5000	1000
205	20240508	151400	668385920	5000	5020	5020	5000	705
206	20240508	151300	664860820	5010	5020	5020	5010	1091
207	20240508	151200	659384800	5020	5010	5020	5010	1909
208	20240508	151100	649812310	5010	5010	5010	5010	0
209	20240508	151000	649812310	5010	5010	5010	5010	158
210	20240508	150900	649020730	5020	5010	5020	5010	3316
211	20240508	150800	632406060	5000	5000	5000	5000	54
212	20240508	150700	632136060	5000	5000	5000	5000	1
213	20240508	150600	632131060	4995	4995	4995	4995	0
214	20240508	150500	632131060	4995	5000	5000	4995	1727
215	20240508	150400	623496065	5000	5000	5000	5000	1
216	20240508	150300	623491065	5000	5000	5000	5000	0
217	20240508	150200	623491065	5000	4995	5000	4995	20
218	20240508	150100	623391110	4995	4995	4995	4995	19
219	20240508	150000	623296205	5000	4995	5000	4995	1020
220	20240508	145900	618196305	5000	5000	5000	5000	10
221	20240508	145800	618146305	4990	4990	4990	4990	0
222	20240508	145700	618146305	4990	4990	4990	4990	200
223	20240508	145600	617148305	4990	4990	4990	4990	0
224	20240508	145500	617148305	4990	4990	4990	4990	58
225	20240508	145400	616858885	4990	4990	4990	4990	1
226	20240508	145300	616853895	5000	5000	5000	5000	0
227	20240508	145200	616853895	5000	5000	5000	5000	0
228	20240508	145100	616853895	5000	5000	5000	5000	0
229	20240508	145000	616853895	5000	5000	5000	5000	300
230	20240508	144900	615353895	5000	5000	5000	5000	10
231	20240508	144800	615303895	4995	4995	4995	4995	0
232	20240508	144700	615303895	4995	4995	4995	4995	0
233	20240508	144600	615303895	4995	4990	4995	4990	308
234	20240508	144500	613765935	4980	4980	4980	4980	0
235	20240508	144400	613765935	4980	4980	4980	4980	0
236	20240508	144300	613765935	4980	4980	4980	4980	0
237	20240508	144200	613765935	4980	4980	4980	4980	0
238	20240508	144100	613765935	4980	4980	4980	4980	0
239	20240508	144000	613765935	4980	4980	4980	4980	280
240	20240508	143900	612371535	4990	4990	4990	4990	0
241	20240508	143800	612371535	4990	4990	4990	4990	0
242	20240508	143700	612371535	4990	4990	4990	4990	854
243	20240508	143600	608110075	4975	4995	4995	4975	160
244	20240508	143500	607311950	4980	4980	4980	4980	52
245	20240508	143400	607052990	4980	4980	4980	4980	0
246	20240508	143300	607052990	4980	4980	4980	4980	500
247	20240508	143200	604562990	4980	4980	4980	4980	253
248	20240508	143100	603303050	4995	4980	4995	4980	98
249	20240508	143000	602814995	4975	4980	4980	4975	399
250	20240508	142900	600828900	4980	4980	4980	4975	1552
251	20240508	142800	593103110	5000	4990	5000	4985	792
252	20240508	142700	589144485	4985	4990	4990	4985	302
253	20240508	142600	587638940	5000	5000	5000	5000	2
254	20240508	142500	587628940	4985	4985	4985	4985	42
255	20240508	142400	587419570	4980	4980	4980	4980	241
256	20240508	142300	586219390	5000	4995	5000	4995	10
257	20240508	142200	586169425	4995	4995	4995	4995	0
258	20240508	142100	586169425	4995	4995	4995	4995	4
259	20240508	142000	586149445	5000	5000	5000	5000	0
260	20240508	141900	586149445	5000	5000	5000	5000	0
261	20240508	141800	586149445	5000	5000	5000	5000	0
262	20240508	141700	586149445	5000	5000	5000	5000	0
263	20240508	141600	586149445	5000	5000	5000	5000	4
264	20240508	141500	586129445	5000	5000	5000	5000	10
265	20240508	141400	586079445	5000	5000	5000	5000	10
266	20240508	141300	586029445	5000	5000	5000	5000	0
267	20240508	141200	586029445	5000	5000	5000	5000	0
268	20240508	141100	586029445	5000	4980	5000	4980	183
269	20240508	141000	585118085	5000	5000	5000	5000	0
270	20240508	140900	585118085	5000	5000	5000	5000	1
271	20240508	140800	585113085	5000	5000	5000	5000	0
272	20240508	140700	585113085	5000	5000	5000	5000	40
273	20240508	140600	584913085	5000	5000	5000	5000	0
274	20240508	140500	584913085	5000	5000	5000	5000	0
275	20240508	140400	584913085	5000	5000	5000	5000	0
276	20240508	140300	584913085	5000	5000	5000	5000	0
277	20240508	140200	584913085	5000	5000	5000	5000	0
278	20240508	140100	584913085	5000	5000	5000	5000	1
279	20240508	140000	584908085	4975	5000	5000	4975	131
280	20240508	135900	584253860	5000	5000	5000	5000	0
281	20240508	135800	584253860	5000	5000	5000	5000	0
282	20240508	135700	584253860	5000	5000	5000	5000	1
283	20240508	135600	584248860	4970	4995	4995	4970	1400
284	20240508	135500	577277545	5000	5000	5000	5000	1
285	20240508	135400	577272545	5000	5000	5000	5000	0
286	20240508	135300	577272545	5000	5000	5000	5000	0
287	20240508	135200	577272545	5000	4995	5000	4995	238
288	20240508	135100	576083530	4995	4995	4995	4995	113
289	20240508	135000	575519095	4995	4995	4995	4995	21
290	20240508	134900	575414200	4995	4990	4995	4990	15
291	20240508	134800	575339280	4995	4995	4995	4995	50
292	20240508	134700	575089530	4995	4995	4995	4995	50
293	20240508	134600	574839780	4995	4995	4995	4995	0
294	20240508	134500	574839780	4995	4995	4995	4995	2
295	20240508	134400	574829790	4990	4990	4990	4990	0
296	20240508	134300	574829790	4990	4990	4990	4990	1
297	20240508	134200	574824800	4990	4990	4990	4985	278
298	20240508	134100	573437720	4990	4990	4990	4990	829
299	20240508	134000	569301010	4990	4990	4990	4990	7
300	20240508	133900	569266080	4990	4990	4990	4990	0
301	20240508	133800	569266080	4990	4990	4990	4990	0
302	20240508	133700	569266080	4990	4990	4990	4990	40
303	20240508	133600	569066480	4990	4990	4990	4990	31
304	20240508	133500	568911790	4990	4990	4990	4990	280
305	20240508	133400	567514590	4990	4990	4990	4990	0
306	20240508	133300	567514590	4990	4980	4990	4980	4
307	20240508	133200	567494650	4975	4975	4975	4975	0
308	20240508	133100	567494650	4975	4975	4975	4975	0
309	20240508	133000	567494650	4975	4980	4980	4975	11
310	20240508	132900	567439875	4975	4975	4975	4975	409
311	20240508	132800	565405100	4975	4975	4975	4975	420
312	20240508	132700	563315600	4970	4970	4970	4970	2792
313	20240508	132600	549439360	4970	4970	4970	4970	137
314	20240508	132500	548758470	4975	4975	4975	4975	120
315	20240508	132400	548161470	4975	4975	4975	4975	35
316	20240508	132300	547987345	4980	4980	4980	4980	1
317	20240508	132200	547982365	4980	4980	4980	4980	103
318	20240508	132100	547469425	4975	4975	4975	4975	0
319	20240508	132000	547469425	4975	4975	4975	4975	19
320	20240508	131900	547374900	4975	4975	4975	4975	0
321	20240508	131800	547374900	4975	4970	4975	4970	2
322	20240508	131700	547364955	4970	4970	4970	4970	0
323	20240508	131600	547364955	4970	4970	4970	4970	0
324	20240508	131500	547364955	4970	4970	4970	4970	0
325	20240508	131400	547364955	4970	4970	4970	4970	0
326	20240508	131300	547364955	4970	4970	4970	4970	0
327	20240508	131200	547364955	4970	4970	4970	4970	1
328	20240508	131100	547359985	4980	4970	4980	4965	725
329	20240508	131000	543756735	4980	4980	4980	4980	0
330	20240508	130900	543756735	4980	4980	4980	4980	0
331	20240508	130800	543756735	4980	4980	4980	4980	80
332	20240508	130700	543358335	4970	4970	4970	4970	226
333	20240508	130600	542235115	4965	4965	4965	4965	50
334	20240508	130500	541986865	4965	4965	4965	4965	1000
335	20240508	130400	537021865	4970	4970	4970	4970	770
336	20240508	130300	533194965	4965	4965	4965	4965	0
337	20240508	130200	533194965	4965	4970	4970	4965	1192
338	20240508	130100	527276605	4985	4985	4985	4985	1
339	20240508	130000	527271620	4965	4965	4965	4965	0
340	20240508	125900	527271620	4965	4965	4965	4965	0
341	20240508	125800	527271620	4965	4965	4965	4965	0
342	20240508	125700	527271620	4965	4965	4965	4965	0
343	20240508	125600	527271620	4965	4980	4985	4965	374
344	20240508	125500	525409215	4965	4965	4965	4965	5
345	20240508	125400	525384390	4965	4965	4965	4965	0
346	20240508	125300	525384390	4965	4965	4965	4965	110
347	20240508	125200	524838240	4970	4970	4970	4970	205
348	20240508	125100	523819390	4970	4970	4995	4970	75
349	20240508	125000	523446385	4970	4970	4970	4970	51
350	20240508	124900	523192915	4970	4970	4970	4970	150
351	20240508	124800	522447415	4970	4970	4970	4970	0
352	20240508	124700	522447415	4970	4970	4970	4970	614
353	20240508	124600	519395835	4975	4970	4985	4970	610
354	20240508	124500	516363940	4975	4990	4990	4975	1419
355	20240508	124400	509303215	4995	4995	4995	4995	10
356	20240508	124300	509253265	4975	4975	4975	4975	23
357	20240508	124200	509138840	4975	4975	4975	4975	0
358	20240508	124100	509138840	4975	4975	4975	4975	50
359	20240508	124000	508890090	4975	4980	4980	4975	1106
360	20240508	123900	503382710	4980	4980	4980	4980	0
361	20240508	123800	503382710	4980	4980	4980	4980	1
362	20240508	123700	503377730	4980	4980	4980	4980	0
363	20240508	123600	503377730	4980	4980	4980	4980	1
364	20240508	123500	503372750	4995	4995	4995	4995	0
365	20240508	123400	503372750	4995	4995	4995	4995	1
366	20240508	123300	503367755	4980	4980	4980	4980	0
367	20240508	123200	503367755	4980	4975	4980	4975	206
368	20240508	123100	502342880	4975	4975	4975	4975	0
369	20240508	123000	502342880	4975	4980	4980	4975	1154
370	20240508	122900	496596030	4980	4980	4980	4980	150
371	20240508	122800	495849030	4985	4985	4985	4985	0
372	20240508	122700	495849030	4985	4985	4985	4985	2
373	20240508	122600	495839060	4985	4995	4995	4985	145
374	20240508	122500	495114885	4995	4990	4995	4985	959
375	20240508	122400	490333265	4985	4995	4995	4985	182
376	20240508	122300	489424985	4995	4990	4995	4990	120
377	20240508	122200	488825685	4995	4995	4995	4995	8
378	20240508	122100	488785725	4995	4995	4995	4995	0
379	20240508	122000	488785725	4995	4995	4995	4995	200
380	20240508	121900	487786725	4985	4985	4985	4985	50
381	20240508	121800	487537475	4995	4995	4995	4995	1
382	20240508	121700	487532480	4980	4980	4980	4980	0
383	20240508	121600	487532480	4980	4980	4980	4980	0
384	20240508	121500	487532480	4980	4980	4980	4980	195
385	20240508	121400	486561380	4980	4980	4980	4980	322
386	20240508	121300	484957820	4980	4980	4980	4980	501
387	20240508	121200	482462840	4980	4980	4980	4980	5
388	20240508	121100	482437940	4980	4985	4985	4980	2271
389	20240508	121000	471125295	4995	4995	4995	4995	0
390	20240508	120900	471125295	4995	4995	4995	4995	0
391	20240508	120800	471125295	4995	4995	4995	4995	0
392	20240508	120700	471125295	4995	4995	4995	4995	0
393	20240508	120600	471125295	4995	4995	4995	4995	0
394	20240508	120500	471125295	4995	4995	4995	4995	0
395	20240508	120400	471125295	4995	4995	4995	4995	1
396	20240508	120300	471120300	4990	4990	4990	4990	0
397	20240508	120200	471120300	4990	4990	4990	4990	0
398	20240508	120100	471120300	4990	4990	4990	4990	0
399	20240508	120000	471120300	4990	4990	4990	4990	200
400	20240508	115900	470122300	4990	4990	4990	4990	100
401	20240508	115800	469623300	4985	4985	4985	4985	0
402	20240508	115700	469623300	4985	4985	4985	4985	0
403	20240508	115600	469623300	4985	4985	4985	4985	197
404	20240508	115500	468641255	4985	4985	4985	4985	1
405	20240508	115400	468636270	4985	4985	4985	4985	0
406	20240508	115300	468636270	4985	4985	4985	4985	1200
407	20240508	115200	462654270	4985	4990	4990	4985	57
408	20240508	115100	462369875	4990	4990	4990	4990	0
409	20240508	115000	462369875	4990	4990	4990	4990	0
410	20240508	114900	462369875	4990	4990	4990	4990	0
411	20240508	114800	462369875	4990	4990	4990	4990	0
412	20240508	114700	462369875	4990	4990	4990	4990	0
413	20240508	114600	462369875	4990	4990	4990	4990	0
414	20240508	114500	462369875	4990	4990	4990	4990	0
415	20240508	114400	462369875	4990	4990	4990	4990	0
416	20240508	114300	462369875	4990	4990	4990	4990	0
417	20240508	114200	462369875	4990	4990	4990	4990	1
418	20240508	114100	462364885	4990	4990	4990	4990	0
419	20240508	114000	462364885	4990	4995	4995	4990	479
420	20240508	113900	459974650	4995	5000	5000	4995	11
421	20240508	113800	459919655	5000	5000	5000	5000	0
422	20240508	113700	459919655	5000	5000	5000	5000	5
423	20240508	113600	459894655	5000	5000	5000	5000	100
424	20240508	113500	459394655	5000	5000	5000	5000	0
425	20240508	113400	459394655	5000	5000	5000	5000	0
426	20240508	113300	459394655	5000	5000	5000	5000	200
427	20240508	113200	458394655	5000	5000	5000	5000	11
428	20240508	113100	458339655	5000	4995	5000	4995	10
429	20240508	113000	458289670	4995	4995	4995	4995	1
430	20240508	112900	458284675	4990	4990	4990	4990	0
431	20240508	112800	458284675	4990	4990	4990	4990	1500
432	20240508	112700	450799675	4995	4995	4995	4995	307
433	20240508	112600	449266210	4995	4995	4995	4995	0
434	20240508	112500	449266210	4995	4995	4995	4995	11
435	20240508	112400	449211265	4995	4995	4995	4995	0
436	20240508	112300	449211265	4995	4995	4995	4995	46
437	20240508	112200	448981495	5000	5000	5000	5000	10
438	20240508	112100	448931495	5000	4995	5000	4995	2505
439	20240508	112000	436418995	5000	4995	5000	4995	2008
440	20240508	111900	426388995	5000	5000	5000	5000	20
441	20240508	111800	426288995	5000	5000	5000	5000	20
442	20240508	111700	426188995	5000	5000	5000	5000	116
443	20240508	111600	425608995	5000	5000	5000	5000	0
444	20240508	111500	425608995	5000	5000	5000	5000	1000
445	20240508	111400	420608995	5000	5000	5000	5000	1768
446	20240508	111300	411768995	5010	5010	5010	5010	5
447	20240508	111200	411743945	5010	5010	5010	5010	100
448	20240508	111100	411242945	5010	5010	5010	5010	648
449	20240508	111000	407996465	5010	5010	5010	5010	10
450	20240508	110900	407946365	5010	5010	5010	5010	328
451	20240508	110800	406303085	5010	5010	5010	5010	0
452	20240508	110700	406303085	5010	5010	5010	5010	0
453	20240508	110600	406303085	5010	5010	5010	5010	0
454	20240508	110500	406303085	5010	5010	5010	5010	0
455	20240508	110400	406303085	5010	5010	5010	5010	530
456	20240508	110300	403647785	5000	5000	5000	5000	500
457	20240508	110200	401147785	5000	5000	5000	5000	394
458	20240508	110100	399177785	5010	5010	5010	5010	0
459	20240508	110000	399177785	5010	5010	5010	5010	20
460	20240508	105900	399077585	5010	5010	5010	5010	50
461	20240508	105800	398827085	5020	5020	5020	5020	0
462	20240508	105700	398827085	5020	5020	5020	5020	0
463	20240508	105600	398827085	5020	5020	5020	5020	0
464	20240508	105500	398827085	5020	5010	5020	5010	1387
465	20240508	105400	391878165	5010	5010	5010	5000	840
466	20240508	105300	387673765	5010	5010	5010	5010	38
467	20240508	105200	387483385	5010	5010	5010	5010	0
468	20240508	105100	387483385	5010	5010	5010	5010	0
469	20240508	105000	387483385	5010	5010	5010	5010	3
470	20240508	104900	387468355	5010	5010	5010	5010	3
471	20240508	104800	387453325	5000	5000	5000	5000	506
472	20240508	104700	384923325	5010	5010	5010	5010	0
473	20240508	104600	384923325	5010	5010	5010	5010	0
474	20240508	104500	384923325	5010	5010	5010	5010	645
475	20240508	104400	381691875	5010	5010	5010	5010	279
476	20240508	104300	380294085	5000	5000	5000	5000	270
477	20240508	104200	378944085	5000	5000	5000	5000	130
478	20240508	104100	378294085	5010	5010	5010	5010	195
479	20240508	104000	377317135	5010	5010	5010	5010	0
480	20240508	103900	377317135	5010	5000	5010	5000	3106
481	20240508	103800	361774335	5010	5010	5010	5010	0
482	20240508	103700	361774335	5010	5010	5010	5010	0
483	20240508	103600	361774335	5010	5000	5010	5000	697
484	20240508	103500	358287365	5000	5000	5000	5000	0
485	20240508	103400	358287365	5000	5000	5000	5000	1492
486	20240508	103300	350827365	5000	5000	5000	5000	285
487	20240508	103200	349402365	5010	5010	5010	5010	1022
488	20240508	103100	344282145	5010	5010	5010	5010	0
489	20240508	103000	344282145	5010	5010	5010	5010	9
490	20240508	102900	344237055	5010	5010	5010	5010	10
491	20240508	102800	344186955	5010	5010	5010	5010	0
492	20240508	102700	344186955	5010	5010	5010	5010	13
493	20240508	102600	344121825	5010	5010	5010	5010	630
494	20240508	102500	340965525	5010	5010	5010	5010	194
495	20240508	102400	339993585	5010	5010	5010	5010	0
496	20240508	102300	339993585	5010	5010	5010	5010	0
497	20240508	102200	339993585	5010	5010	5010	5010	0
498	20240508	102100	339993585	5010	5010	5010	5010	0
499	20240508	102000	339993585	5010	5010	5010	5010	2
500	20240508	101900	339983565	5010	5010	5010	5010	27
501	20240508	101800	339848295	5010	5010	5010	5010	300
502	20240508	101700	338345295	5010	5010	5010	5010	1
503	20240508	101600	338340285	5020	5000	5020	5000	300
504	20240508	101500	336838055	5010	5010	5010	5010	211
505	20240508	101400	335780945	5010	5010	5010	5010	504
506	20240508	101300	333255905	5010	5010	5010	5010	1100
507	20240508	101200	327744905	5010	5010	5010	5010	88
508	20240508	101100	327304025	5010	5010	5010	5010	713
509	20240508	101000	323731895	5010	5010	5020	5010	1426
510	20240508	100900	316583135	5010	5010	5010	5010	10
511	20240508	100800	316533035	5020	5020	5020	5020	0
512	20240508	100700	316533035	5020	5020	5020	5020	590
513	20240508	100600	313571235	5020	5010	5020	5010	220
514	20240508	100500	312468035	5020	5010	5020	5010	375
515	20240508	100400	310589055	5010	5020	5020	5010	896
516	20240508	100300	306099995	5020	5020	5020	5020	4
517	20240508	100200	306079915	5020	5030	5030	5020	900
518	20240508	100100	301559915	5030	5020	5030	5020	454
519	20240508	100000	299278615	5010	5020	5020	5010	990
520	20240508	095900	294310935	5010	5010	5010	5010	375
521	20240508	095800	292432185	5010	5010	5010	5010	10
522	20240508	095700	292382085	5010	5010	5020	5010	23
523	20240508	095600	292266825	5010	5010	5010	5010	0
524	20240508	095500	292266825	5010	5010	5010	5010	116
525	20240508	095400	291685665	5010	5000	5010	5000	811
526	20240508	095300	287622955	4995	5000	5000	4995	2040
527	20240508	095200	277423105	5010	5010	5010	5010	239
528	20240508	095100	276225715	5020	5010	5020	5010	143
529	20240508	095000	275508165	5010	5010	5010	5010	340
530	20240508	094900	273804765	5010	5010	5010	5000	1018
531	20240508	094800	268704605	5010	5010	5020	5010	30
532	20240508	094700	268554205	5020	5020	5020	5020	47
533	20240508	094600	268318265	5010	5010	5010	5010	60
534	20240508	094500	268017665	4995	5010	5010	4995	123
535	20240508	094400	267402045	5010	5010	5010	5010	147
536	20240508	094300	266665575	5010	5000	5010	5000	1081
537	20240508	094200	261260375	5010	5010	5010	5010	440
538	20240508	094100	259055975	5010	5000	5010	5000	10
539	20240508	094000	259005885	5000	5020	5020	5000	2082
540	20240508	093900	248585735	5020	5020	5020	5020	7
541	20240508	093800	248550595	5020	5020	5020	5020	62
542	20240508	093700	248239355	5020	5020	5020	5020	11
543	20240508	093600	248184135	5020	5020	5020	5020	200
544	20240508	093500	247180135	5020	5000	5020	5000	440
545	20240508	093400	244980095	5010	5000	5020	5000	40
546	20240508	093300	244779595	5010	5000	5010	5000	880
547	20240508	093200	240378695	5010	5020	5020	5010	229
548	20240508	093100	239229385	5010	5010	5020	5010	154
549	20240508	093000	238457805	5030	5030	5030	5010	3860
550	20240508	092900	219111795	5030	5020	5030	5020	2285
551	20240508	092800	207638045	5020	5020	5020	5020	140
552	20240508	092700	206935245	5020	5020	5020	5010	60
553	20240508	092600	206634055	5010	5010	5010	5010	50
554	20240508	092500	206383555	5010	5030	5030	5010	1741
555	20240508	092400	197645945	5030	5030	5030	5020	1536
556	20240508	092300	189919985	5030	5030	5030	5030	1698
557	20240508	092200	181379045	5030	5040	5040	5030	1201
558	20240508	092100	175337915	5040	5040	5040	5030	63
559	20240508	092000	175020595	5040	5030	5040	5030	691
560	20240508	091900	171538425	5040	5040	5040	5040	1953
561	20240508	091800	161695305	5040	5050	5050	5030	2976
562	20240508	091700	146697915	5050	5030	5050	5030	2890
563	20240508	091600	132131505	5030	5020	5030	5020	1933
564	20240508	091500	122421965	5010	5010	5020	5010	1865
565	20240508	091400	113071675	5020	5020	5020	5010	149
566	20240508	091300	112323895	5020	5020	5030	5020	523
567	20240508	091200	109695805	5010	5010	5020	5010	1213
568	20240508	091100	103607085	5020	5020	5020	5000	482
569	20240508	091000	101188445	5000	5030	5030	5000	1550
570	20240508	090900	93419895	5020	5010	5020	5010	830
571	20240508	090800	89254295	5020	5020	5030	5020	2657
572	20240508	090700	75916055	5030	5010	5030	5010	206
573	20240508	090600	74881975	5030	5020	5030	5000	3049
574	20240508	090500	59581155	5020	5050	5050	5000	601
575	20240508	090400	56560205	5040	4965	5040	4965	8251
576	20240508	090300	15207945	4960	4945	4960	4945	943
577	20240508	090200	10536800	4945	4945	4945	4945	241
578	20240508	090100	9345055	4945	4950	4980	4945	1325
579	20240508	090000	2774145	4945	4945	4945	4945	561