KissMeData/099410/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	200300	468518770	2990	2990	2990	2990	2250
3	20240509	200200	468518770	2990	2990	2990	2990	0
4	20240509	200100	468518770	2990	2990	2990	2990	0
5	20240509	200000	468518770	2990	2990	2990	2990	0
6	20240509	195900	468518770	2990	2990	2990	2990	0
7	20240509	195800	468518770	2990	2990	2990	2990	0
8	20240509	195700	468518770	2990	2990	2990	2990	0
9	20240509	195600	468518770	2990	2990	2990	2990	0
10	20240509	195500	468518770	2990	2990	2990	2990	0
11	20240509	195400	468518770	2990	2990	2990	2990	0
12	20240509	195300	468518770	2990	2990	2990	2990	0
13	20240509	195200	468518770	2990	2990	2990	2990	0
14	20240509	195100	468518770	2990	2990	2990	2990	0
15	20240509	195000	468518770	2990	2990	2990	2990	0
16	20240509	194900	468518770	2990	2990	2990	2990	0
17	20240509	194800	468518770	2990	2990	2990	2990	0
18	20240509	194700	468518770	2990	2990	2990	2990	0
19	20240509	194600	468518770	2990	2990	2990	2990	0
20	20240509	194500	468518770	2990	2990	2990	2990	0
21	20240509	194400	468518770	2990	2990	2990	2990	0
22	20240509	194300	468518770	2990	2990	2990	2990	0
23	20240509	194200	468518770	2990	2990	2990	2990	0
24	20240509	194100	468518770	2990	2990	2990	2990	0
25	20240509	194000	468518770	2990	2990	2990	2990	0
26	20240509	193900	468518770	2990	2990	2990	2990	0
27	20240509	193800	468518770	2990	2990	2990	2990	0
28	20240509	193700	468518770	2990	2990	2990	2990	0
29	20240509	193600	468518770	2990	2990	2990	2990	0
30	20240509	193500	468518770	2990	2990	2990	2990	0
31	20240509	193400	468518770	2990	2990	2990	2990	0
32	20240509	193300	468518770	2990	2990	2990	2990	2250
33	20240509	193200	468518770	2990	2990	2990	2990	0
34	20240509	193100	468518770	2990	2990	2990	2990	0
35	20240509	193000	468518770	2990	2990	2990	2990	0
36	20240509	192900	468518770	2990	2990	2990	2990	0
37	20240509	192800	468518770	2990	2990	2990	2990	0
38	20240509	192700	468518770	2990	2990	2990	2990	0
39	20240509	192600	468518770	2990	2990	2990	2990	0
40	20240509	192500	468518770	2990	2990	2990	2990	0
41	20240509	192400	468518770	2990	2990	2990	2990	0
42	20240509	192300	468518770	2990	2990	2990	2990	0
43	20240509	192200	468518770	2990	2990	2990	2990	0
44	20240509	192100	468518770	2990	2990	2990	2990	0
45	20240509	192000	468518770	2990	2990	2990	2990	0
46	20240509	191900	468518770	2990	2990	2990	2990	0
47	20240509	191800	468518770	2990	2990	2990	2990	0
48	20240509	191700	468518770	2990	2990	2990	2990	0
49	20240509	191600	468518770	2990	2990	2990	2990	0
50	20240509	191500	468518770	2990	2990	2990	2990	0
51	20240509	191400	468518770	2990	2990	2990	2990	0
52	20240509	191300	468518770	2990	2990	2990	2990	0
53	20240509	191200	468518770	2990	2990	2990	2990	0
54	20240509	191100	468518770	2990	2990	2990	2990	0
55	20240509	191000	468518770	2990	2990	2990	2990	0
56	20240509	190900	468518770	2990	2990	2990	2990	0
57	20240509	190800	468518770	2990	2990	2990	2990	0
58	20240509	190700	468518770	2990	2990	2990	2990	0
59	20240509	190600	468518770	2990	2990	2990	2990	0
60	20240509	190500	468518770	2990	2990	2990	2990	0
61	20240509	190400	468518770	2990	2990	2990	2990	0
62	20240509	190300	468518770	2990	2990	2990	2990	2250
63	20240509	190200	468518770	2990	2990	2990	2990	0
64	20240509	190100	468518770	2990	2990	2990	2990	0
65	20240509	190000	468518770	2990	2990	2990	2990	0
66	20240509	185900	468518770	2990	2990	2990	2990	0
67	20240509	185800	468518770	2990	2990	2990	2990	0
68	20240509	185700	468518770	2990	2990	2990	2990	0
69	20240509	185600	468518770	2990	2990	2990	2990	0
70	20240509	185500	468518770	2990	2990	2990	2990	0
71	20240509	185400	468518770	2990	2990	2990	2990	0
72	20240509	185300	468518770	2990	2990	2990	2990	0
73	20240509	185200	468518770	2990	2990	2990	2990	0
74	20240509	185100	468518770	2990	2990	2990	2990	0
75	20240509	185000	468518770	2990	2990	2990	2990	0
76	20240509	184900	468518770	2990	2990	2990	2990	0
77	20240509	184800	468518770	2990	2990	2990	2990	0
78	20240509	184700	468518770	2990	2990	2990	2990	0
79	20240509	184600	468518770	2990	2990	2990	2990	0
80	20240509	184500	468518770	2990	2990	2990	2990	0
81	20240509	184400	468518770	2990	2990	2990	2990	0
82	20240509	184300	468518770	2990	2990	2990	2990	0
83	20240509	184200	468518770	2990	2990	2990	2990	0
84	20240509	184100	468518770	2990	2990	2990	2990	0
85	20240509	184000	468518770	2990	2990	2990	2990	0
86	20240509	183900	468518770	2990	2990	2990	2990	0
87	20240509	183800	468518770	2990	2990	2990	2990	0
88	20240509	183700	468518770	2990	2990	2990	2990	0
89	20240509	183600	468518770	2990	2990	2990	2990	0
90	20240509	183500	468518770	2990	2990	2990	2990	0
91	20240509	183400	468518770	2990	2990	2990	2990	0
92	20240509	183300	468518770	2990	2990	2990	2990	2250
93	20240509	183200	468518770	2990	2990	2990	2990	0
94	20240509	183100	468518770	2990	2990	2990	2990	0
95	20240509	183000	468518770	2990	2990	2990	2990	0
96	20240509	182900	468518770	2990	2990	2990	2990	0
97	20240509	182800	468518770	2990	2990	2990	2990	0
98	20240509	182700	468518770	2990	2990	2990	2990	0
99	20240509	182600	468518770	2990	2990	2990	2990	0
100	20240509	182500	468518770	2990	2990	2990	2990	0
101	20240509	182400	468518770	2990	2990	2990	2990	0
102	20240509	182300	468518770	2990	2990	2990	2990	0
103	20240509	182200	468518770	2990	2990	2990	2990	0
104	20240509	182100	468518770	2990	2990	2990	2990	0
105	20240509	182000	468518770	2990	2990	2990	2990	0
106	20240509	181900	468518770	2990	2990	2990	2990	0
107	20240509	181800	468518770	2990	2990	2990	2990	0
108	20240509	181700	468518770	2990	2990	2990	2990	0
109	20240509	181600	468518770	2990	2990	2990	2990	0
110	20240509	181500	468518770	2990	2990	2990	2990	0
111	20240509	181400	468518770	2990	2990	2990	2990	0
112	20240509	181300	468518770	2990	2990	2990	2990	0
113	20240509	181200	468518770	2990	2990	2990	2990	0
114	20240509	181100	468518770	2990	2990	2990	2990	0
115	20240509	181000	468518770	2990	2990	2990	2990	0
116	20240509	180900	468518770	2990	2990	2990	2990	0
117	20240509	180800	468518770	2990	2990	2990	2990	0
118	20240509	180700	468518770	2990	2990	2990	2990	0
119	20240509	180600	468518770	2990	2990	2990	2990	0
120	20240509	180500	468518770	2990	2990	2990	2990	0
121	20240509	180400	468518770	2990	2990	2990	2990	0
122	20240509	180300	468518770	2990	2990	2990	2990	2250
123	20240509	180200	468518770	2990	2990	2990	2990	0
124	20240509	180100	468518770	2990	2990	2990	2990	0
125	20240509	180000	468518770	2990	2990	2990	2990	0
126	20240509	175900	468518770	2990	2990	2990	2990	0
127	20240509	175800	468518770	2990	2990	2990	2990	0
128	20240509	175700	468518770	2990	2990	2990	2990	0
129	20240509	175600	468518770	2990	2990	2990	2990	0
130	20240509	175500	468518770	2990	2990	2990	2990	0
131	20240509	175400	468518770	2990	2990	2990	2990	0
132	20240509	175300	468518770	2990	2990	2990	2990	0
133	20240509	175200	468518770	2990	2990	2990	2990	0
134	20240509	175100	468518770	2990	2990	2990	2990	0
135	20240509	175000	468518770	2990	2990	2990	2990	0
136	20240509	174900	468518770	2990	2990	2990	2990	0
137	20240509	174800	468518770	2990	2990	2990	2990	0
138	20240509	174700	468518770	2990	2990	2990	2990	0
139	20240509	174600	468518770	2990	2990	2990	2990	0
140	20240509	174500	468518770	2990	2990	2990	2990	0
141	20240509	174400	468518770	2990	2990	2990	2990	0
142	20240509	174300	468518770	2990	2990	2990	2990	0
143	20240509	174200	468518770	2990	2990	2990	2990	0
144	20240509	174100	468518770	2990	2990	2990	2990	0
145	20240509	174000	468518770	2990	2990	2990	2990	0
146	20240509	173900	468518770	2990	2990	2990	2990	0
147	20240509	173800	468518770	2990	2990	2990	2990	0
148	20240509	173700	468518770	2990	2990	2990	2990	0
149	20240509	173600	468518770	2990	2990	2990	2990	0
150	20240509	173500	468518770	2990	2990	2990	2990	0
151	20240509	173400	468518770	2990	2990	2990	2990	0
152	20240509	173300	468518770	2990	2990	2990	2990	2250
153	20240509	173200	468518770	2990	2990	2990	2990	0
154	20240509	173100	468518770	2990	2990	2990	2990	0
155	20240509	173000	468518770	2990	2990	2990	2990	0
156	20240509	172900	468518770	2990	2990	2990	2990	0
157	20240509	172800	468518770	2990	2990	2990	2990	0
158	20240509	172700	468518770	2990	2990	2990	2990	0
159	20240509	172600	468518770	2990	2990	2990	2990	0
160	20240509	172500	468518770	2990	2990	2990	2990	0
161	20240509	172400	468518770	2990	2990	2990	2990	0
162	20240509	172300	468518770	2990	2990	2990	2990	0
163	20240509	172200	468518770	2990	2990	2990	2990	0
164	20240509	172100	468518770	2990	2990	2990	2990	0
165	20240509	172000	468518770	2990	2990	2990	2990	0
166	20240509	171900	468518770	2990	2990	2990	2990	0
167	20240509	171800	468518770	2990	2990	2990	2990	0
168	20240509	171700	468518770	2990	2990	2990	2990	0
169	20240509	171600	468518770	2990	2990	2990	2990	0
170	20240509	171500	468518770	2990	2990	2990	2990	0
171	20240509	171400	468518770	2990	2990	2990	2990	0
172	20240509	171300	468518770	2990	2990	2990	2990	0
173	20240509	171200	468518770	2990	2990	2990	2990	0
174	20240509	171100	468518770	2990	2990	2990	2990	0
175	20240509	171000	468518770	2990	2990	2990	2990	0
176	20240509	170900	468518770	2990	2990	2990	2990	0
177	20240509	170800	468518770	2990	2990	2990	2990	0
178	20240509	170700	468518770	2990	2990	2990	2990	0
179	20240509	170600	468518770	2990	2990	2990	2990	0
180	20240509	170500	468518770	2990	2990	2990	2990	0
181	20240509	170400	468518770	2990	2990	2990	2990	0
182	20240509	170300	468518770	2990	2990	2990	2990	2250
183	20240509	170200	468518770	2990	2990	2990	2990	0
184	20240509	170100	468518770	2990	2990	2990	2990	0
185	20240509	170000	468518770	2990	2990	2990	2990	0
186	20240509	165900	468518770	2990	2990	2990	2990	0
187	20240509	165800	468518770	2990	2990	2990	2990	0
188	20240509	165700	468518770	2990	2990	2990	2990	0
189	20240509	165600	468518770	2990	2990	2990	2990	0
190	20240509	165500	468518770	2990	2990	2990	2990	0
191	20240509	165400	468518770	2990	2990	2990	2990	0
192	20240509	165300	468518770	2990	2990	2990	2990	0
193	20240509	165200	468518770	2990	2990	2990	2990	0
194	20240509	165100	468518770	2990	2990	2990	2990	0
195	20240509	165000	468518770	2990	2990	2990	2990	0
196	20240509	164900	468518770	2990	2990	2990	2990	0
197	20240509	164800	468518770	2990	2990	2990	2990	0
198	20240509	164700	468518770	2990	2990	2990	2990	0
199	20240509	164600	468518770	2990	2990	2990	2990	0
200	20240509	164500	468518770	2990	2990	2990	2990	0
201	20240509	164400	468518770	2990	2990	2990	2990	0
202	20240509	164300	468518770	2990	2990	2990	2990	0
203	20240509	164200	468518770	2990	2990	2990	2990	0
204	20240509	164100	468518770	2990	2990	2990	2990	0
205	20240509	164000	468518770	2990	2990	2990	2990	0
206	20240509	163900	468518770	2990	2990	2990	2990	0
207	20240509	163800	468518770	2990	2990	2990	2990	0
208	20240509	163700	468518770	2990	2990	2990	2990	0
209	20240509	163600	468518770	2990	2990	2990	2990	0
210	20240509	163500	468518770	2990	2990	2990	2990	0
211	20240509	163400	468518770	2990	2990	2990	2990	0
212	20240509	163300	468518770	2990	2990	2990	2990	2250
213	20240509	163200	468518770	2990	2990	2990	2990	0
214	20240509	163100	468518770	2990	2990	2990	2990	0
215	20240509	163000	468518770	2990	2990	2990	2990	0
216	20240509	162900	468518770	2990	2990	2990	2990	0
217	20240509	162800	468518770	2990	2990	2990	2990	0
218	20240509	162700	468518770	2990	2990	2990	2990	0
219	20240509	162600	468518770	2990	2990	2990	2990	0
220	20240509	162500	468518770	2990	2990	2990	2990	0
221	20240509	162400	468518770	2990	2990	2990	2990	0
222	20240509	162300	468518770	2990	2990	2990	2990	0
223	20240509	162200	468518770	2990	2990	2990	2990	0
224	20240509	162100	468518770	2990	2990	2990	2990	0
225	20240509	162000	468518770	2990	2990	2990	2990	0
226	20240509	161900	468518770	2990	2990	2990	2990	0
227	20240509	161800	468518770	2990	2990	2990	2990	0
228	20240509	161700	468518770	2990	2990	2990	2990	0
229	20240509	161600	468518770	2990	2990	2990	2990	0
230	20240509	161500	468518770	2990	2990	2990	2990	0
231	20240509	161400	468518770	2990	2990	2990	2990	0
232	20240509	161300	468518770	2990	2990	2990	2990	0
233	20240509	161200	468518770	2990	2990	2990	2990	0
234	20240509	161100	468518770	2990	2990	2990	2990	0
235	20240509	161000	468518770	2990	2990	2990	2990	0
236	20240509	160900	468518770	2990	2990	2990	2990	0
237	20240509	160800	468518770	2990	2990	2990	2990	0
238	20240509	160700	468518770	2990	2990	2990	2990	0
239	20240509	160600	468518770	2990	2990	2990	2990	0
240	20240509	160500	468518770	2990	2990	2990	2990	0
241	20240509	160400	468518770	2990	2990	2990	2990	0
242	20240509	160300	468518770	2990	2990	2990	2990	2250
243	20240509	160200	468518770	2990	2990	2990	2990	0
244	20240509	160100	468518770	2990	2990	2990	2990	0
245	20240509	160000	468518770	2990	2990	2990	2990	0
246	20240509	155900	468518770	2990	2990	2990	2990	0
247	20240509	155800	468518770	2990	2990	2990	2990	0
248	20240509	155700	468518770	2990	2990	2990	2990	0
249	20240509	155600	468518770	2990	2990	2990	2990	0
250	20240509	155500	468518770	2990	2990	2990	2990	0
251	20240509	155400	468518770	2990	2990	2990	2990	0
252	20240509	155300	468518770	2990	2990	2990	2990	0
253	20240509	155200	468518770	2990	2990	2990	2990	0
254	20240509	155100	468518770	2990	2990	2990	2990	0
255	20240509	155000	468518770	2990	2990	2990	2990	0
256	20240509	154900	468518770	2990	2990	2990	2990	0
257	20240509	154800	468518770	2990	2990	2990	2990	0
258	20240509	154700	468518770	2990	2990	2990	2990	0
259	20240509	154600	468518770	2990	2990	2990	2990	0
260	20240509	154500	468518770	2990	2990	2990	2990	0
261	20240509	154400	468518770	2990	2990	2990	2990	0
262	20240509	154300	468518770	2990	2990	2990	2990	0
263	20240509	154200	468518770	2990	2990	2990	2990	0
264	20240509	154100	468518770	2990	2990	2990	2990	0
265	20240509	154000	468518770	2990	2990	2990	2990	0
266	20240509	153900	468518770	2990	2990	2990	2990	0
267	20240509	153800	468518770	2990	2990	2990	2990	0
268	20240509	153700	468518770	2990	2990	2990	2990	0
269	20240509	153600	468518770	2990	2990	2990	2990	0
270	20240509	153500	468518770	2990	2990	2990	2990	0
271	20240509	153400	468518770	2990	2990	2990	2990	0
272	20240509	153300	468518770	2990	2990	2990	2990	2250
273	20240509	153200	468518770	2990	2990	2990	2990	0
274	20240509	153100	468518770	2990	2990	2990	2990	0
275	20240509	153000	468518770	2990	2990	2990	2990	2250
276	20240509	152900	461791270	2995	2995	2995	2995	0
277	20240509	152800	461791270	2995	2995	2995	2995	0
278	20240509	152700	461791270	2995	2995	2995	2995	0
279	20240509	152600	461791270	2995	2995	2995	2995	0
280	20240509	152500	461791270	2995	2995	2995	2995	0
281	20240509	152400	461791270	2995	2995	2995	2995	0
282	20240509	152300	461791270	2995	2995	2995	2995	0
283	20240509	152200	461791270	2995	2995	2995	2995	0
284	20240509	152100	461791270	2995	2995	2995	2995	0
285	20240509	152000	461791270	2995	2995	2995	2995	0
286	20240509	151900	461791270	2995	3000	3000	2995	1633
287	20240509	151800	456894370	2995	2995	2995	2995	43
288	20240509	151700	456765585	3000	3000	3000	3000	25
289	20240509	151600	456690585	3000	3000	3000	3000	50
290	20240509	151500	456540585	2995	2995	2995	2995	0
291	20240509	151400	456540585	2995	3005	3005	2995	3014
292	20240509	151300	447483655	3005	3005	3005	3005	27
293	20240509	151200	447402520	3005	3005	3005	3005	0
294	20240509	151100	447402520	3005	3005	3005	3005	2
295	20240509	151000	447396510	2995	2995	2995	2995	165
296	20240509	150900	446902335	2995	2995	2995	2995	14
297	20240509	150800	446860405	2995	2995	2995	2995	11
298	20240509	150700	446827460	2995	2995	2995	2995	0
299	20240509	150600	446827460	2995	2995	2995	2995	33
300	20240509	150500	446728625	2995	2995	2995	2995	0
301	20240509	150400	446728625	2995	2995	2995	2995	0
302	20240509	150300	446728625	2995	2995	2995	2995	0
303	20240509	150200	446728625	2995	2995	2995	2995	0
304	20240509	150100	446728625	2995	2995	2995	2995	0
305	20240509	150000	446728625	2995	2995	2995	2995	0
306	20240509	145900	446728625	2995	2995	2995	2995	0
307	20240509	145800	446728625	2995	2995	2995	2995	0
308	20240509	145700	446728625	2995	3000	3000	2995	267
309	20240509	145600	445927650	2990	2990	2990	2990	0
310	20240509	145500	445927650	2990	2990	2990	2990	0
311	20240509	145400	445927650	2990	2990	2990	2990	0
312	20240509	145300	445927650	2990	2990	2990	2990	1
313	20240509	145200	445924660	2990	2990	2990	2990	50
314	20240509	145100	445775160	2990	2990	2990	2990	1
315	20240509	145000	445772170	2995	2995	2995	2995	106
316	20240509	144900	445454700	2990	2990	2990	2990	327
317	20240509	144800	444476970	2985	2985	2985	2985	0
318	20240509	144700	444476970	2985	2985	2985	2985	0
319	20240509	144600	444476970	2985	2985	2985	2985	0
320	20240509	144500	444476970	2985	2985	2985	2985	0
321	20240509	144400	444476970	2985	2985	2985	2985	2
322	20240509	144300	444471000	2985	2985	2985	2985	0
323	20240509	144200	444471000	2985	2985	2985	2985	500
324	20240509	144100	442978500	2985	2985	2985	2985	0
325	20240509	144000	442978500	2985	2985	2985	2985	0
326	20240509	143900	442978500	2985	2985	2985	2985	0
327	20240509	143800	442978500	2985	2985	2985	2985	0
328	20240509	143700	442978500	2985	2985	2985	2985	0
329	20240509	143600	442978500	2985	2985	2985	2985	0
330	20240509	143500	442978500	2985	2985	2985	2985	19
331	20240509	143400	442921785	2985	2985	2985	2985	471
332	20240509	143300	441515850	2985	2985	2985	2985	0
333	20240509	143200	441515850	2985	2985	2985	2985	506
334	20240509	143100	440005440	2980	2990	2990	2980	182
335	20240509	143000	439462445	2990	2990	2990	2990	29
336	20240509	142900	439375735	2995	2995	2995	2995	1002
337	20240509	142800	436374745	3000	3000	3000	3000	27
338	20240509	142700	436293745	3000	3000	3000	3000	0
339	20240509	142600	436293745	3000	3000	3000	3000	0
340	20240509	142500	436293745	3000	3000	3000	3000	27
341	20240509	142400	436212745	3000	3000	3000	3000	0
342	20240509	142300	436212745	3000	3000	3000	3000	0
343	20240509	142200	436212745	3000	3000	3000	3000	27
344	20240509	142100	436131745	3000	2995	3000	2995	334
345	20240509	142000	435130900	2990	2990	2990	2990	0
346	20240509	141900	435130900	2990	2990	2990	2990	0
347	20240509	141800	435130900	2990	2990	2990	2990	0
348	20240509	141700	435130900	2990	2990	2990	2990	1860
349	20240509	141600	429569500	2995	2995	2995	2995	27
350	20240509	141500	429488635	2995	2995	2995	2995	27
351	20240509	141400	429407770	2995	2995	2995	2995	0
352	20240509	141300	429407770	2995	2995	2995	2995	0
353	20240509	141200	429407770	2995	2995	2995	2995	0
354	20240509	141100	429407770	2995	2995	2995	2995	569
355	20240509	141000	427703615	2995	2995	2995	2995	61
356	20240509	140900	427520920	2990	2990	2990	2990	0
357	20240509	140800	427520920	2990	2990	2990	2990	100
358	20240509	140700	427221920	2990	2995	2995	2990	208
359	20240509	140600	426599815	2995	2995	2995	2995	3
360	20240509	140500	426590830	2990	2990	2990	2990	0
361	20240509	140400	426590830	2990	2990	2990	2990	0
362	20240509	140300	426590830	2990	2990	2990	2990	0
363	20240509	140200	426590830	2990	2990	2990	2990	0
364	20240509	140100	426590830	2990	2990	2990	2990	0
365	20240509	140000	426590830	2990	2995	2995	2990	68
366	20240509	135900	426387380	2995	2995	2995	2995	0
367	20240509	135800	426387380	2995	2995	2995	2995	1
368	20240509	135700	426384385	2995	2995	2995	2995	0
369	20240509	135600	426384385	2995	2995	2995	2995	0
370	20240509	135500	426384385	2995	2990	3000	2990	524
371	20240509	135400	424812600	2990	2990	2990	2990	0
372	20240509	135300	424812600	2990	2990	2990	2990	0
373	20240509	135200	424812600	2990	2990	2990	2990	0
374	20240509	135100	424812600	2990	2990	2990	2990	1
375	20240509	135000	424809610	2990	2990	2990	2990	0
376	20240509	134900	424809610	2990	2990	2990	2990	40
377	20240509	134800	424690010	2990	2990	2990	2990	1183
378	20240509	134700	421152840	2990	2990	2990	2990	0
379	20240509	134600	421152840	2990	2995	2995	2990	406
380	20240509	134500	419938715	2995	2995	2995	2995	0
381	20240509	134400	419938715	2995	2995	2995	2995	0
382	20240509	134300	419938715	2995	2995	2995	2995	27
383	20240509	134200	419857850	2995	2995	2995	2995	9
384	20240509	134100	419830895	2995	2995	2995	2995	1
385	20240509	134000	419827900	2990	2995	2995	2990	2997
386	20240509	133900	410862310	2995	2995	2995	2995	0
387	20240509	133800	410862310	2995	2995	2995	2995	32
388	20240509	133700	410766470	3000	3000	3000	3000	110
389	20240509	133600	410436470	3000	3000	3000	3000	244
390	20240509	133500	409704470	3000	3000	3000	3000	19
391	20240509	133400	409647470	3000	3000	3000	3000	0
392	20240509	133300	409647470	3000	3000	3000	3000	0
393	20240509	133200	409647470	3000	3000	3000	3000	50
394	20240509	133100	409497470	3000	3000	3000	3000	514
395	20240509	133000	407955470	3000	3000	3000	3000	223
396	20240509	132900	407286470	3000	3000	3000	3000	0
397	20240509	132800	407286470	3000	3000	3000	3000	0
398	20240509	132700	407286470	3000	3000	3000	3000	3
399	20240509	132600	407277470	3005	3005	3005	3005	0
400	20240509	132500	407277470	3005	3005	3005	3005	527
401	20240509	132400	405693835	3005	3005	3005	3005	0
402	20240509	132300	405693835	3005	3005	3005	3005	106
403	20240509	132200	405375305	3000	3000	3000	3000	0
404	20240509	132100	405375305	3000	3000	3000	3000	0
405	20240509	132000	405375305	3000	3000	3000	3000	30
406	20240509	131900	405285305	3000	3000	3000	3000	0
407	20240509	131800	405285305	3000	3000	3000	3000	0
408	20240509	131700	405285305	3000	3000	3000	3000	0
409	20240509	131600	405285305	3000	3000	3000	3000	0
410	20240509	131500	405285305	3000	3000	3000	3000	22
411	20240509	131400	405219305	3000	3000	3000	3000	0
412	20240509	131300	405219305	3000	3000	3000	3000	138
413	20240509	131200	404805305	3000	3000	3000	3000	852
414	20240509	131100	402249305	3000	3000	3000	3000	200
415	20240509	131000	401649305	3000	3000	3000	3000	0
416	20240509	130900	401649305	3000	3000	3000	3000	1035
417	20240509	130800	398544305	3000	3000	3000	3000	0
418	20240509	130700	398544305	3000	3005	3005	3000	127
419	20240509	130600	398163170	3005	3005	3005	3005	0
420	20240509	130500	398163170	3005	3005	3005	3005	0
421	20240509	130400	398163170	3005	3010	3010	3005	327
422	20240509	130300	397180400	3010	3010	3010	3010	0
423	20240509	130200	397180400	3010	3010	3010	3010	0
424	20240509	130100	397180400	3010	3010	3010	3010	27
425	20240509	130000	397099130	3010	3010	3010	3010	2
426	20240509	125900	397093110	3010	3010	3010	3010	1
427	20240509	125800	397090100	3005	3005	3005	3005	0
428	20240509	125700	397090100	3005	3005	3005	3005	0
429	20240509	125600	397090100	3005	3005	3005	3005	0
430	20240509	125500	397090100	3005	3005	3005	3005	19
431	20240509	125400	397033005	3005	3005	3005	3005	0
432	20240509	125300	397033005	3005	3005	3005	3005	0
433	20240509	125200	397033005	3005	3005	3005	3005	0
434	20240509	125100	397033005	3005	3005	3005	3005	200
435	20240509	125000	396432005	3000	3000	3000	3000	0
436	20240509	124900	396432005	3000	3005	3005	3000	200
437	20240509	124800	395831830	3005	3005	3005	3005	68
438	20240509	124700	395627490	3005	3005	3005	3005	0
439	20240509	124600	395627490	3005	3005	3005	3005	0
440	20240509	124500	395627490	3005	3005	3005	3005	110
441	20240509	124400	395296940	3005	3005	3005	3005	0
442	20240509	124300	395296940	3005	3005	3005	3005	0
443	20240509	124200	395296940	3005	3005	3005	3005	0
444	20240509	124100	395296940	3005	3015	3015	3005	795
445	20240509	124000	392905430	3010	3010	3010	3010	1
446	20240509	123900	392902420	3010	3010	3010	3010	600
447	20240509	123800	391096420	3010	3010	3010	3010	0
448	20240509	123700	391096420	3010	3010	3010	3010	5
449	20240509	123600	391081370	3010	3010	3010	3010	300
450	20240509	123500	390178370	3010	3010	3010	3010	20
451	20240509	123400	390118170	3010	3010	3010	3010	20
452	20240509	123300	390057970	3010	3010	3010	3010	0
453	20240509	123200	390057970	3010	3010	3010	3010	166
454	20240509	123100	389558310	3010	3010	3010	3010	0
455	20240509	123000	389558310	3010	3010	3010	3010	293
456	20240509	122900	388676380	3015	3015	3015	3015	4
457	20240509	122800	388664320	3015	3020	3020	3015	21
458	20240509	122700	388601000	3015	3015	3015	3015	0
459	20240509	122600	388601000	3015	3015	3015	3015	0
460	20240509	122500	388601000	3015	3015	3015	3015	0
461	20240509	122400	388601000	3015	3015	3015	3015	0
462	20240509	122300	388601000	3015	3015	3015	3015	1
463	20240509	122200	388597985	3020	3020	3020	3020	0
464	20240509	122100	388597985	3020	3020	3020	3020	0
465	20240509	122000	388597985	3020	3020	3020	3020	1
466	20240509	121900	388594965	3020	3020	3020	3020	0
467	20240509	121800	388594965	3020	3020	3020	3020	70
468	20240509	121700	388383565	3010	3010	3010	3010	0
469	20240509	121600	388383565	3010	3010	3010	3010	0
470	20240509	121500	388383565	3010	3015	3015	3010	39
471	20240509	121400	388266080	3010	3010	3010	3010	0
472	20240509	121300	388266080	3010	3010	3010	3010	12
473	20240509	121200	388229960	3010	3010	3010	3010	1
474	20240509	121100	388226950	3010	3010	3010	3010	0
475	20240509	121000	388226950	3010	3005	3010	3005	600
476	20240509	120900	386423450	3005	3020	3020	3005	435
477	20240509	120800	385115565	3025	3025	3025	3025	504
478	20240509	120700	383590965	3025	3025	3025	3025	0
479	20240509	120600	383590965	3025	3025	3025	3025	0
480	20240509	120500	383590965	3025	3025	3025	3025	113
481	20240509	120400	383249140	3025	3030	3030	3025	10
482	20240509	120300	383218885	3030	3025	3030	3025	12
483	20240509	120200	383182580	3035	3035	3035	3035	0
484	20240509	120100	383182580	3035	3035	3035	3035	16
485	20240509	120000	383134020	3035	3035	3035	3035	66
486	20240509	115900	382933710	3035	3035	3035	3035	205
487	20240509	115800	382311535	3035	3035	3035	3035	155
488	20240509	115700	381841110	3020	3020	3020	3020	77
489	20240509	115600	381608570	3010	3010	3010	3010	0
490	20240509	115500	381608570	3010	3010	3010	3010	19
491	20240509	115400	381551380	3020	3020	3020	3020	0
492	20240509	115300	381551380	3020	3015	3020	3010	229
493	20240509	115200	380860875	3020	3020	3020	3020	253
494	20240509	115100	380096815	3030	3030	3030	3030	1365
495	20240509	115000	375960865	3030	3025	3030	3025	285
496	20240509	114900	375098125	3030	3030	3030	3030	0
497	20240509	114800	375098125	3030	3030	3030	3030	10
498	20240509	114700	375067825	3030	3025	3030	3025	878
499	20240509	114600	372408290	3025	3030	3030	3025	98
500	20240509	114500	372111700	3045	3045	3045	3045	0
501	20240509	114400	372111700	3045	3045	3045	3025	217
502	20240509	114300	371454935	3045	3045	3045	3045	40
503	20240509	114200	371333135	3050	3030	3050	3030	3706
504	20240509	114100	360049055	3000	3000	3025	3000	8598
505	20240509	114000	334151675	3000	3000	3000	3000	28
506	20240509	113900	334067675	3000	3000	3000	3000	507
507	20240509	113800	332546675	3000	3000	3000	3000	0
508	20240509	113700	332546675	3000	3000	3000	3000	1008
509	20240509	113600	329522675	2995	2995	2995	2995	100
510	20240509	113500	329223175	2995	2995	2995	2995	19
511	20240509	113400	329166270	2995	2995	2995	2995	37
512	20240509	113300	329055455	2995	2995	2995	2995	108
513	20240509	113200	328731995	2995	2995	2995	2995	0
514	20240509	113100	328731995	2995	2995	2995	2995	33
515	20240509	113000	328633160	2995	2995	2995	2995	26
516	20240509	112900	328555290	2990	2990	2990	2990	0
517	20240509	112800	328555290	2990	2990	2990	2990	0
518	20240509	112700	328555290	2990	2985	2990	2985	80
519	20240509	112600	328316265	2990	2990	2990	2990	0
520	20240509	112500	328316265	2990	2990	2990	2990	5
521	20240509	112400	328301315	2985	2985	2985	2985	35
522	20240509	112300	328196840	2985	2985	2985	2985	10
523	20240509	112200	328166990	2990	2990	2990	2990	188
524	20240509	112100	327604870	2990	2990	2990	2990	504
525	20240509	112000	326097910	2990	2990	2990	2990	336
526	20240509	111900	325093270	2990	2990	2990	2990	0
527	20240509	111800	325093270	2990	2990	2990	2990	0
528	20240509	111700	325093270	2990	2990	2990	2990	0
529	20240509	111600	325093270	2990	2990	2990	2990	0
530	20240509	111500	325093270	2990	2980	2990	2980	2549
531	20240509	111400	317472740	2985	2985	2985	2985	0
532	20240509	111300	317472740	2985	2985	2985	2985	28
533	20240509	111200	317389160	2985	2985	2985	2985	0
534	20240509	111100	317389160	2985	2985	2985	2985	500
535	20240509	111000	315896660	2985	2985	2985	2985	28
536	20240509	110900	315813080	2985	2985	2985	2985	0
537	20240509	110800	315813080	2985	2985	2985	2985	5
538	20240509	110700	315798155	2985	2985	2985	2985	167
539	20240509	110600	315299660	2980	2980	2980	2980	0
540	20240509	110500	315299660	2980	2980	2980	2980	0
541	20240509	110400	315299660	2980	2980	2980	2980	131
542	20240509	110300	314909280	2980	2980	2980	2980	0
543	20240509	110200	314909280	2980	2980	2980	2980	32
544	20240509	110100	314813920	2980	2980	2980	2980	0
545	20240509	110000	314813920	2980	2985	2985	2980	11
546	20240509	105900	314781090	2985	2985	2985	2985	0
547	20240509	105800	314781090	2985	2985	2985	2985	28
548	20240509	105700	314697510	2985	2985	2985	2985	0
549	20240509	105600	314697510	2985	2985	2985	2985	0
550	20240509	105500	314697510	2985	2980	2985	2980	25
551	20240509	105400	314622980	2985	2985	2985	2985	0
552	20240509	105300	314622980	2985	2985	2985	2985	0
553	20240509	105200	314622980	2985	2985	2985	2985	101
554	20240509	105100	314321495	2980	2980	2980	2980	5
555	20240509	105000	314306595	2970	2970	2970	2970	0
556	20240509	104900	314306595	2970	2970	2970	2970	42
557	20240509	104800	314181855	2970	2975	2975	2970	590
558	20240509	104700	312428950	2975	2975	2975	2975	0
559	20240509	104600	312428950	2975	2975	2975	2975	28
560	20240509	104500	312345650	2975	2975	2975	2975	51
561	20240509	104400	312193925	2975	2975	2975	2975	0
562	20240509	104300	312193925	2975	2975	2975	2975	28
563	20240509	104200	312110625	2975	2975	2975	2975	0
564	20240509	104100	312110625	2975	2975	2975	2975	8
565	20240509	104000	312086825	2970	2970	2970	2970	0
566	20240509	103900	312086825	2970	2970	2970	2970	352
567	20240509	103800	311041385	2970	2970	2970	2970	0
568	20240509	103700	311041385	2970	2970	2970	2970	0
569	20240509	103600	311041385	2970	2970	2970	2970	0
570	20240509	103500	311041385	2970	2970	2970	2970	19
571	20240509	103400	310984955	2970	2975	2975	2970	247
572	20240509	103300	310251225	2980	2980	2980	2980	1628
573	20240509	103200	305399785	2990	2990	2990	2990	0
574	20240509	103100	305399785	2990	2990	2990	2990	28
575	20240509	103000	305316065	2990	2990	2990	2990	0
576	20240509	102900	305316065	2990	2990	2990	2990	1
577	20240509	102800	305313075	2980	2980	2980	2980	1
578	20240509	102700	305310095	2980	2970	2980	2970	458
579	20240509	102600	303945360	2970	2970	2970	2970	0
580	20240509	102500	303945360	2970	2970	2970	2970	1000
581	20240509	102400	300975360	2970	2970	2970	2970	0
582	20240509	102300	300975360	2970	2970	2970	2970	0
583	20240509	102200	300975360	2970	2970	2970	2970	0
584	20240509	102100	300975360	2970	2970	2970	2970	153
585	20240509	102000	300520950	2980	2980	2980	2980	504
586	20240509	101900	299019030	2980	2980	2980	2980	28
587	20240509	101800	298935590	2980	2980	2980	2980	0
588	20240509	101700	298935590	2980	2990	2990	2980	376
589	20240509	101600	297813200	2990	2980	2990	2980	376
590	20240509	101500	296689665	2970	2970	2970	2970	60
591	20240509	101400	296511465	2980	2970	2980	2970	171
592	20240509	101300	296003545	2970	2985	2985	2970	2699
593	20240509	101200	287976240	2985	2990	2990	2985	426
594	20240509	101100	286704000	2990	2990	2990	2990	0
595	20240509	101000	286704000	2990	3005	3005	2990	177
596	20240509	100900	286174350	3005	2995	3005	2990	213
597	20240509	100800	285537385	2995	3000	3005	2995	4218
598	20240509	100700	272884655	3005	3005	3005	3005	169
599	20240509	100600	272376810	3010	3010	3010	3010	289
600	20240509	100500	271506920	3010	3010	3010	3010	300
601	20240509	100400	270603920	3010	3020	3020	3010	307
602	20240509	100300	269679780	3005	3005	3005	3005	0
603	20240509	100200	269679780	3005	3005	3025	3005	39
604	20240509	100100	269562565	3020	3020	3020	3020	1
605	20240509	100000	269559545	3015	3015	3015	3015	0
606	20240509	095900	269559545	3015	3015	3015	3015	10
607	20240509	095800	269529395	3015	3010	3030	3005	693
608	20240509	095700	267437850	3005	3005	3005	3005	0
609	20240509	095600	267437850	3005	3005	3005	3005	181
610	20240509	095500	266893945	3005	3005	3005	3005	100
611	20240509	095400	266593445	3010	3010	3010	3005	211
612	20240509	095300	265959335	3010	3010	3010	3010	34
613	20240509	095200	265856995	3005	3005	3005	3005	378
614	20240509	095100	264721105	3005	3005	3005	3005	610
615	20240509	095000	262888055	3005	3010	3010	3005	40
616	20240509	094900	262767810	3005	3010	3010	3005	1689
617	20240509	094800	257684055	3015	3020	3020	3015	777
618	20240509	094700	255338900	3015	3030	3030	3015	62
619	20240509	094600	255151950	3030	3030	3030	3030	0
620	20240509	094500	255151950	3030	3030	3030	3030	0
621	20240509	094400	255151950	3030	3030	3030	3030	220
622	20240509	094300	254485350	3020	3020	3020	3020	0
623	20240509	094200	254485350	3020	3025	3025	3020	887
624	20240509	094100	251806200	3035	3025	3035	3025	595
625	20240509	094000	250006275	3030	3030	3030	3030	925
626	20240509	093900	247203525	3030	3035	3035	3030	1405
627	20240509	093800	242942945	3035	3045	3045	3035	1137
628	20240509	093700	239483720	3050	3045	3050	3045	36
629	20240509	093600	239373925	3050	3050	3050	3050	860
630	20240509	093500	236750925	3050	3045	3055	3045	271
631	20240509	093400	235924705	3055	3045	3055	3045	7095
632	20240509	093300	214315100	3045	3040	3045	3040	523
633	20240509	093200	212723075	3040	3040	3040	3040	406
634	20240509	093100	211488835	3035	3035	3045	3035	9612
635	20240509	093000	182261860	3030	3035	3035	3030	391
636	20240509	092900	181076835	3040	3035	3040	3035	3
637	20240509	092800	181067720	3035	3040	3040	3035	1090
638	20240509	092700	177755770	3040	3040	3040	3040	827
639	20240509	092600	175241690	3035	3035	3040	3030	371
640	20240509	092500	174115750	3035	3035	3040	3035	312
641	20240509	092400	173168820	3040	3035	3040	3035	3039
642	20240509	092300	163935710	3035	3040	3040	3035	767
643	20240509	092200	161604180	3040	3030	3040	3030	3230
644	20240509	092100	151797585	3035	3035	3040	3035	1925
645	20240509	092000	145953335	3035	3025	3035	3025	567
646	20240509	091900	144232570	3025	3010	3040	3010	1605
647	20240509	091800	139379445	3010	3025	3025	3010	60
648	20240509	091700	139198815	3010	3005	3020	3005	564
649	20240509	091600	137501535	3020	3005	3020	3000	4901
650	20240509	091500	122770170	3005	2995	3005	2995	1076
651	20240509	091400	119541300	3010	3025	3025	3000	5350
652	20240509	091300	103424525	3030	3030	3030	3025	719
653	20240509	091200	101246705	3030	3015	3035	2990	4251
654	20240509	091100	88406995	3015	3000	3025	2970	7481
655	20240509	091000	65878460	3000	2980	3000	2980	1567
656	20240509	090900	61191720	2980	2980	2990	2980	1195
657	20240509	090800	57624090	2980	2975	2980	2975	780
658	20240509	090700	55300045	2965	2965	2985	2965	2630
659	20240509	090600	47457365	2965	2980	2980	2960	241
660	20240509	090500	46741805	2985	2980	2985	2980	21
661	20240509	090400	46679175	2980	2980	2980	2980	3
662	20240509	090300	46670235	2980	2995	2995	2980	501
663	20240509	090200	45170865	2995	3005	3005	2975	3941
664	20240509	090100	33350665	3015	3010	3015	2975	2034
665	20240509	090000	27240295	3010	2925	3010	2900	9156