KissMeData/337930/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	210900	359372485	5030	5030	5030	5030	211
3	20240509	210800	359372485	5030	5030	5030	5030	0
4	20240509	210700	359372485	5030	5030	5030	5030	0
5	20240509	210600	359372485	5030	5030	5030	5030	0
6	20240509	210500	359372485	5030	5030	5030	5030	0
7	20240509	210400	359372485	5030	5030	5030	5030	0
8	20240509	210300	359372485	5030	5030	5030	5030	0
9	20240509	210200	359372485	5030	5030	5030	5030	0
10	20240509	210100	359372485	5030	5030	5030	5030	0
11	20240509	210000	359372485	5030	5030	5030	5030	0
12	20240509	205900	359372485	5030	5030	5030	5030	0
13	20240509	205800	359372485	5030	5030	5030	5030	0
14	20240509	205700	359372485	5030	5030	5030	5030	0
15	20240509	205600	359372485	5030	5030	5030	5030	0
16	20240509	205500	359372485	5030	5030	5030	5030	0
17	20240509	205400	359372485	5030	5030	5030	5030	0
18	20240509	205300	359372485	5030	5030	5030	5030	0
19	20240509	205200	359372485	5030	5030	5030	5030	0
20	20240509	205100	359372485	5030	5030	5030	5030	0
21	20240509	205000	359372485	5030	5030	5030	5030	0
22	20240509	204900	359372485	5030	5030	5030	5030	0
23	20240509	204800	359372485	5030	5030	5030	5030	0
24	20240509	204700	359372485	5030	5030	5030	5030	0
25	20240509	204600	359372485	5030	5030	5030	5030	0
26	20240509	204500	359372485	5030	5030	5030	5030	0
27	20240509	204400	359372485	5030	5030	5030	5030	0
28	20240509	204300	359372485	5030	5030	5030	5030	0
29	20240509	204200	359372485	5030	5030	5030	5030	0
30	20240509	204100	359372485	5030	5030	5030	5030	0
31	20240509	204000	359372485	5030	5030	5030	5030	0
32	20240509	203900	359372485	5030	5030	5030	5030	211
33	20240509	203800	359372485	5030	5030	5030	5030	0
34	20240509	203700	359372485	5030	5030	5030	5030	0
35	20240509	203600	359372485	5030	5030	5030	5030	0
36	20240509	203500	359372485	5030	5030	5030	5030	0
37	20240509	203400	359372485	5030	5030	5030	5030	0
38	20240509	203300	359372485	5030	5030	5030	5030	0
39	20240509	203200	359372485	5030	5030	5030	5030	0
40	20240509	203100	359372485	5030	5030	5030	5030	0
41	20240509	203000	359372485	5030	5030	5030	5030	0
42	20240509	202900	359372485	5030	5030	5030	5030	0
43	20240509	202800	359372485	5030	5030	5030	5030	0
44	20240509	202700	359372485	5030	5030	5030	5030	0
45	20240509	202600	359372485	5030	5030	5030	5030	0
46	20240509	202500	359372485	5030	5030	5030	5030	0
47	20240509	202400	359372485	5030	5030	5030	5030	0
48	20240509	202300	359372485	5030	5030	5030	5030	0
49	20240509	202200	359372485	5030	5030	5030	5030	0
50	20240509	202100	359372485	5030	5030	5030	5030	0
51	20240509	202000	359372485	5030	5030	5030	5030	0
52	20240509	201900	359372485	5030	5030	5030	5030	0
53	20240509	201800	359372485	5030	5030	5030	5030	0
54	20240509	201700	359372485	5030	5030	5030	5030	0
55	20240509	201600	359372485	5030	5030	5030	5030	0
56	20240509	201500	359372485	5030	5030	5030	5030	0
57	20240509	201400	359372485	5030	5030	5030	5030	0
58	20240509	201300	359372485	5030	5030	5030	5030	0
59	20240509	201200	359372485	5030	5030	5030	5030	0
60	20240509	201100	359372485	5030	5030	5030	5030	0
61	20240509	201000	359372485	5030	5030	5030	5030	0
62	20240509	200900	359372485	5030	5030	5030	5030	211
63	20240509	200800	359372485	5030	5030	5030	5030	0
64	20240509	200700	359372485	5030	5030	5030	5030	0
65	20240509	200600	359372485	5030	5030	5030	5030	0
66	20240509	200500	359372485	5030	5030	5030	5030	0
67	20240509	200400	359372485	5030	5030	5030	5030	0
68	20240509	200300	359372485	5030	5030	5030	5030	0
69	20240509	200200	359372485	5030	5030	5030	5030	0
70	20240509	200100	359372485	5030	5030	5030	5030	0
71	20240509	200000	359372485	5030	5030	5030	5030	0
72	20240509	195900	359372485	5030	5030	5030	5030	0
73	20240509	195800	359372485	5030	5030	5030	5030	0
74	20240509	195700	359372485	5030	5030	5030	5030	0
75	20240509	195600	359372485	5030	5030	5030	5030	0
76	20240509	195500	359372485	5030	5030	5030	5030	0
77	20240509	195400	359372485	5030	5030	5030	5030	0
78	20240509	195300	359372485	5030	5030	5030	5030	0
79	20240509	195200	359372485	5030	5030	5030	5030	0
80	20240509	195100	359372485	5030	5030	5030	5030	0
81	20240509	195000	359372485	5030	5030	5030	5030	0
82	20240509	194900	359372485	5030	5030	5030	5030	0
83	20240509	194800	359372485	5030	5030	5030	5030	0
84	20240509	194700	359372485	5030	5030	5030	5030	0
85	20240509	194600	359372485	5030	5030	5030	5030	0
86	20240509	194500	359372485	5030	5030	5030	5030	0
87	20240509	194400	359372485	5030	5030	5030	5030	0
88	20240509	194300	359372485	5030	5030	5030	5030	0
89	20240509	194200	359372485	5030	5030	5030	5030	0
90	20240509	194100	359372485	5030	5030	5030	5030	0
91	20240509	194000	359372485	5030	5030	5030	5030	0
92	20240509	193900	359372485	5030	5030	5030	5030	211
93	20240509	193800	359372485	5030	5030	5030	5030	0
94	20240509	193700	359372485	5030	5030	5030	5030	0
95	20240509	193600	359372485	5030	5030	5030	5030	0
96	20240509	193500	359372485	5030	5030	5030	5030	0
97	20240509	193400	359372485	5030	5030	5030	5030	0
98	20240509	193300	359372485	5030	5030	5030	5030	0
99	20240509	193200	359372485	5030	5030	5030	5030	0
100	20240509	193100	359372485	5030	5030	5030	5030	0
101	20240509	193000	359372485	5030	5030	5030	5030	0
102	20240509	192900	359372485	5030	5030	5030	5030	0
103	20240509	192800	359372485	5030	5030	5030	5030	0
104	20240509	192700	359372485	5030	5030	5030	5030	0
105	20240509	192600	359372485	5030	5030	5030	5030	0
106	20240509	192500	359372485	5030	5030	5030	5030	0
107	20240509	192400	359372485	5030	5030	5030	5030	0
108	20240509	192300	359372485	5030	5030	5030	5030	0
109	20240509	192200	359372485	5030	5030	5030	5030	0
110	20240509	192100	359372485	5030	5030	5030	5030	0
111	20240509	192000	359372485	5030	5030	5030	5030	0
112	20240509	191900	359372485	5030	5030	5030	5030	0
113	20240509	191800	359372485	5030	5030	5030	5030	0
114	20240509	191700	359372485	5030	5030	5030	5030	0
115	20240509	191600	359372485	5030	5030	5030	5030	0
116	20240509	191500	359372485	5030	5030	5030	5030	0
117	20240509	191400	359372485	5030	5030	5030	5030	0
118	20240509	191300	359372485	5030	5030	5030	5030	0
119	20240509	191200	359372485	5030	5030	5030	5030	0
120	20240509	191100	359372485	5030	5030	5030	5030	0
121	20240509	191000	359372485	5030	5030	5030	5030	0
122	20240509	190900	359372485	5030	5030	5030	5030	211
123	20240509	190800	359372485	5030	5030	5030	5030	0
124	20240509	190700	359372485	5030	5030	5030	5030	0
125	20240509	190600	359372485	5030	5030	5030	5030	0
126	20240509	190500	359372485	5030	5030	5030	5030	0
127	20240509	190400	359372485	5030	5030	5030	5030	0
128	20240509	190300	359372485	5030	5030	5030	5030	0
129	20240509	190200	359372485	5030	5030	5030	5030	0
130	20240509	190100	359372485	5030	5030	5030	5030	0
131	20240509	190000	359372485	5030	5030	5030	5030	0
132	20240509	185900	359372485	5030	5030	5030	5030	0
133	20240509	185800	359372485	5030	5030	5030	5030	0
134	20240509	185700	359372485	5030	5030	5030	5030	0
135	20240509	185600	359372485	5030	5030	5030	5030	0
136	20240509	185500	359372485	5030	5030	5030	5030	0
137	20240509	185400	359372485	5030	5030	5030	5030	0
138	20240509	185300	359372485	5030	5030	5030	5030	0
139	20240509	185200	359372485	5030	5030	5030	5030	0
140	20240509	185100	359372485	5030	5030	5030	5030	0
141	20240509	185000	359372485	5030	5030	5030	5030	0
142	20240509	184900	359372485	5030	5030	5030	5030	0
143	20240509	184800	359372485	5030	5030	5030	5030	0
144	20240509	184700	359372485	5030	5030	5030	5030	0
145	20240509	184600	359372485	5030	5030	5030	5030	0
146	20240509	184500	359372485	5030	5030	5030	5030	0
147	20240509	184400	359372485	5030	5030	5030	5030	0
148	20240509	184300	359372485	5030	5030	5030	5030	0
149	20240509	184200	359372485	5030	5030	5030	5030	0
150	20240509	184100	359372485	5030	5030	5030	5030	0
151	20240509	184000	359372485	5030	5030	5030	5030	0
152	20240509	183900	359372485	5030	5030	5030	5030	211
153	20240509	183800	359372485	5030	5030	5030	5030	0
154	20240509	183700	359372485	5030	5030	5030	5030	0
155	20240509	183600	359372485	5030	5030	5030	5030	0
156	20240509	183500	359372485	5030	5030	5030	5030	0
157	20240509	183400	359372485	5030	5030	5030	5030	0
158	20240509	183300	359372485	5030	5030	5030	5030	0
159	20240509	183200	359372485	5030	5030	5030	5030	0
160	20240509	183100	359372485	5030	5030	5030	5030	0
161	20240509	183000	359372485	5030	5030	5030	5030	0
162	20240509	182900	359372485	5030	5030	5030	5030	0
163	20240509	182800	359372485	5030	5030	5030	5030	0
164	20240509	182700	359372485	5030	5030	5030	5030	0
165	20240509	182600	359372485	5030	5030	5030	5030	0
166	20240509	182500	359372485	5030	5030	5030	5030	0
167	20240509	182400	359372485	5030	5030	5030	5030	0
168	20240509	182300	359372485	5030	5030	5030	5030	0
169	20240509	182200	359372485	5030	5030	5030	5030	0
170	20240509	182100	359372485	5030	5030	5030	5030	0
171	20240509	182000	359372485	5030	5030	5030	5030	0
172	20240509	181900	359372485	5030	5030	5030	5030	0
173	20240509	181800	359372485	5030	5030	5030	5030	0
174	20240509	181700	359372485	5030	5030	5030	5030	0
175	20240509	181600	359372485	5030	5030	5030	5030	0
176	20240509	181500	359372485	5030	5030	5030	5030	0
177	20240509	181400	359372485	5030	5030	5030	5030	0
178	20240509	181300	359372485	5030	5030	5030	5030	0
179	20240509	181200	359372485	5030	5030	5030	5030	0
180	20240509	181100	359372485	5030	5030	5030	5030	0
181	20240509	181000	359372485	5030	5030	5030	5030	0
182	20240509	180900	359372485	5030	5030	5030	5030	211
183	20240509	180800	359372485	5030	5030	5030	5030	0
184	20240509	180700	359372485	5030	5030	5030	5030	0
185	20240509	180600	359372485	5030	5030	5030	5030	0
186	20240509	180500	359372485	5030	5030	5030	5030	0
187	20240509	180400	359372485	5030	5030	5030	5030	0
188	20240509	180300	359372485	5030	5030	5030	5030	0
189	20240509	180200	359372485	5030	5030	5030	5030	0
190	20240509	180100	359372485	5030	5030	5030	5030	0
191	20240509	180000	359372485	5030	5030	5030	5030	0
192	20240509	175900	359372485	5030	5030	5030	5030	0
193	20240509	175800	359372485	5030	5030	5030	5030	0
194	20240509	175700	359372485	5030	5030	5030	5030	0
195	20240509	175600	359372485	5030	5030	5030	5030	0
196	20240509	175500	359372485	5030	5030	5030	5030	0
197	20240509	175400	359372485	5030	5030	5030	5030	0
198	20240509	175300	359372485	5030	5030	5030	5030	0
199	20240509	175200	359372485	5030	5030	5030	5030	0
200	20240509	175100	359372485	5030	5030	5030	5030	0
201	20240509	175000	359372485	5030	5030	5030	5030	0
202	20240509	174900	359372485	5030	5030	5030	5030	0
203	20240509	174800	359372485	5030	5030	5030	5030	0
204	20240509	174700	359372485	5030	5030	5030	5030	0
205	20240509	174600	359372485	5030	5030	5030	5030	0
206	20240509	174500	359372485	5030	5030	5030	5030	0
207	20240509	174400	359372485	5030	5030	5030	5030	0
208	20240509	174300	359372485	5030	5030	5030	5030	0
209	20240509	174200	359372485	5030	5030	5030	5030	0
210	20240509	174100	359372485	5030	5030	5030	5030	0
211	20240509	174000	359372485	5030	5030	5030	5030	0
212	20240509	173900	359372485	5030	5030	5030	5030	211
213	20240509	173800	359372485	5030	5030	5030	5030	0
214	20240509	173700	359372485	5030	5030	5030	5030	0
215	20240509	173600	359372485	5030	5030	5030	5030	0
216	20240509	173500	359372485	5030	5030	5030	5030	0
217	20240509	173400	359372485	5030	5030	5030	5030	0
218	20240509	173300	359372485	5030	5030	5030	5030	0
219	20240509	173200	359372485	5030	5030	5030	5030	0
220	20240509	173100	359372485	5030	5030	5030	5030	0
221	20240509	173000	359372485	5030	5030	5030	5030	0
222	20240509	172900	359372485	5030	5030	5030	5030	0
223	20240509	172800	359372485	5030	5030	5030	5030	0
224	20240509	172700	359372485	5030	5030	5030	5030	0
225	20240509	172600	359372485	5030	5030	5030	5030	0
226	20240509	172500	359372485	5030	5030	5030	5030	0
227	20240509	172400	359372485	5030	5030	5030	5030	0
228	20240509	172300	359372485	5030	5030	5030	5030	0
229	20240509	172200	359372485	5030	5030	5030	5030	0
230	20240509	172100	359372485	5030	5030	5030	5030	0
231	20240509	172000	359372485	5030	5030	5030	5030	0
232	20240509	171900	359372485	5030	5030	5030	5030	0
233	20240509	171800	359372485	5030	5030	5030	5030	0
234	20240509	171700	359372485	5030	5030	5030	5030	0
235	20240509	171600	359372485	5030	5030	5030	5030	0
236	20240509	171500	359372485	5030	5030	5030	5030	0
237	20240509	171400	359372485	5030	5030	5030	5030	0
238	20240509	171300	359372485	5030	5030	5030	5030	0
239	20240509	171200	359372485	5030	5030	5030	5030	0
240	20240509	171100	359372485	5030	5030	5030	5030	0
241	20240509	171000	359372485	5030	5030	5030	5030	0
242	20240509	170900	359372485	5030	5030	5030	5030	211
243	20240509	170800	359372485	5030	5030	5030	5030	0
244	20240509	170700	359372485	5030	5030	5030	5030	0
245	20240509	170600	359372485	5030	5030	5030	5030	0
246	20240509	170500	359372485	5030	5030	5030	5030	0
247	20240509	170400	359372485	5030	5030	5030	5030	0
248	20240509	170300	359372485	5030	5030	5030	5030	0
249	20240509	170200	359372485	5030	5030	5030	5030	0
250	20240509	170100	359372485	5030	5030	5030	5030	0
251	20240509	170000	359372485	5030	5030	5030	5030	0
252	20240509	165900	359372485	5030	5030	5030	5030	0
253	20240509	165800	359372485	5030	5030	5030	5030	0
254	20240509	165700	359372485	5030	5030	5030	5030	0
255	20240509	165600	359372485	5030	5030	5030	5030	0
256	20240509	165500	359372485	5030	5030	5030	5030	0
257	20240509	165400	359372485	5030	5030	5030	5030	0
258	20240509	165300	359372485	5030	5030	5030	5030	0
259	20240509	165200	359372485	5030	5030	5030	5030	0
260	20240509	165100	359372485	5030	5030	5030	5030	0
261	20240509	165000	359372485	5030	5030	5030	5030	0
262	20240509	164900	359372485	5030	5030	5030	5030	0
263	20240509	164800	359372485	5030	5030	5030	5030	0
264	20240509	164700	359372485	5030	5030	5030	5030	0
265	20240509	164600	359372485	5030	5030	5030	5030	0
266	20240509	164500	359372485	5030	5030	5030	5030	0
267	20240509	164400	359372485	5030	5030	5030	5030	0
268	20240509	164300	359372485	5030	5030	5030	5030	0
269	20240509	164200	359372485	5030	5030	5030	5030	0
270	20240509	164100	359372485	5030	5030	5030	5030	0
271	20240509	164000	359372485	5030	5030	5030	5030	0
272	20240509	163900	359372485	5030	5030	5030	5030	211
273	20240509	163800	359372485	5030	5030	5030	5030	0
274	20240509	163700	359372485	5030	5030	5030	5030	0
275	20240509	163600	359372485	5030	5030	5030	5030	0
276	20240509	163500	359372485	5030	5030	5030	5030	0
277	20240509	163400	359372485	5030	5030	5030	5030	0
278	20240509	163300	359372485	5030	5030	5030	5030	0
279	20240509	163200	359372485	5030	5030	5030	5030	0
280	20240509	163100	359372485	5030	5030	5030	5030	0
281	20240509	163000	359372485	5030	5030	5030	5030	0
282	20240509	162900	359372485	5030	5030	5030	5030	0
283	20240509	162800	359372485	5030	5030	5030	5030	0
284	20240509	162700	359372485	5030	5030	5030	5030	0
285	20240509	162600	359372485	5030	5030	5030	5030	0
286	20240509	162500	359372485	5030	5030	5030	5030	0
287	20240509	162400	359372485	5030	5030	5030	5030	0
288	20240509	162300	359372485	5030	5030	5030	5030	0
289	20240509	162200	359372485	5030	5030	5030	5030	0
290	20240509	162100	359372485	5030	5030	5030	5030	0
291	20240509	162000	359372485	5030	5030	5030	5030	0
292	20240509	161900	359372485	5030	5030	5030	5030	0
293	20240509	161800	359372485	5030	5030	5030	5030	0
294	20240509	161700	359372485	5030	5030	5030	5030	0
295	20240509	161600	359372485	5030	5030	5030	5030	0
296	20240509	161500	359372485	5030	5030	5030	5030	0
297	20240509	161400	359372485	5030	5030	5030	5030	0
298	20240509	161300	359372485	5030	5030	5030	5030	0
299	20240509	161200	359372485	5030	5030	5030	5030	0
300	20240509	161100	359372485	5030	5030	5030	5030	0
301	20240509	161000	359372485	5030	5030	5030	5030	0
302	20240509	160900	359372485	5030	5030	5030	5030	211
303	20240509	160800	359372485	5030	5030	5030	5030	0
304	20240509	160700	359372485	5030	5030	5030	5030	0
305	20240509	160600	359372485	5030	5030	5030	5030	0
306	20240509	160500	359372485	5030	5030	5030	5030	0
307	20240509	160400	359372485	5030	5030	5030	5030	0
308	20240509	160300	359372485	5030	5030	5030	5030	0
309	20240509	160200	359372485	5030	5030	5030	5030	0
310	20240509	160100	359372485	5030	5030	5030	5030	0
311	20240509	160000	359372485	5030	5030	5030	5030	0
312	20240509	155900	359372485	5030	5030	5030	5030	0
313	20240509	155800	359372485	5030	5030	5030	5030	0
314	20240509	155700	359372485	5030	5030	5030	5030	0
315	20240509	155600	359372485	5030	5030	5030	5030	0
316	20240509	155500	359372485	5030	5030	5030	5030	0
317	20240509	155400	359372485	5030	5030	5030	5030	0
318	20240509	155300	359372485	5030	5030	5030	5030	0
319	20240509	155200	359372485	5030	5030	5030	5030	0
320	20240509	155100	359372485	5030	5030	5030	5030	0
321	20240509	155000	359372485	5030	5030	5030	5030	0
322	20240509	154900	359372485	5030	5030	5030	5030	0
323	20240509	154800	359372485	5030	5030	5030	5030	0
324	20240509	154700	359372485	5030	5030	5030	5030	0
325	20240509	154600	359372485	5030	5030	5030	5030	0
326	20240509	154500	359372485	5030	5030	5030	5030	0
327	20240509	154400	359372485	5030	5030	5030	5030	0
328	20240509	154300	359372485	5030	5030	5030	5030	0
329	20240509	154200	359372485	5030	5030	5030	5030	0
330	20240509	154100	359372485	5030	5030	5030	5030	0
331	20240509	154000	359372485	5030	5030	5030	5030	0
332	20240509	153900	359372485	5030	5030	5030	5030	211
333	20240509	153800	359372485	5030	5030	5030	5030	0
334	20240509	153700	359372485	5030	5030	5030	5030	0
335	20240509	153600	359372485	5030	5030	5030	5030	0
336	20240509	153500	359372485	5030	5030	5030	5030	0
337	20240509	153400	359372485	5030	5030	5030	5030	0
338	20240509	153300	359372485	5030	5030	5030	5030	0
339	20240509	153200	359372485	5030	5030	5030	5030	0
340	20240509	153100	359372485	5030	5030	5030	5030	0
341	20240509	153000	359372485	5030	5030	5030	5030	211
342	20240509	152900	358311155	5030	5030	5030	5030	0
343	20240509	152800	358311155	5030	5030	5030	5030	0
344	20240509	152700	358311155	5030	5030	5030	5030	0
345	20240509	152600	358311155	5030	5030	5030	5030	0
346	20240509	152500	358311155	5030	5030	5030	5030	0
347	20240509	152400	358311155	5030	5030	5030	5030	0
348	20240509	152300	358311155	5030	5030	5030	5030	0
349	20240509	152200	358311155	5030	5030	5030	5030	0
350	20240509	152100	358311155	5030	5030	5030	5030	0
351	20240509	152000	358311155	5030	5030	5030	5030	0
352	20240509	151900	358311155	5030	5030	5030	5030	0
353	20240509	151800	358311155	5030	5030	5030	5030	10
354	20240509	151700	358260855	5010	5030	5030	5010	406
355	20240509	151600	356226355	5010	5010	5010	5010	0
356	20240509	151500	356226355	5010	5010	5010	5010	207
357	20240509	151400	355189285	5020	5030	5030	5020	910
358	20240509	151300	350612085	5030	5030	5030	5030	0
359	20240509	151200	350612085	5030	5030	5030	5030	0
360	20240509	151100	350612085	5030	5030	5030	5030	10
361	20240509	151000	350561785	5030	5030	5030	5030	0
362	20240509	150900	350561785	5030	5030	5030	5030	0
363	20240509	150800	350561785	5030	5030	5030	5030	0
364	20240509	150700	350561785	5030	5030	5030	5030	0
365	20240509	150600	350561785	5030	5030	5030	5030	0
366	20240509	150500	350561785	5030	5030	5030	5030	0
367	20240509	150400	350561785	5030	5030	5030	5030	0
368	20240509	150300	350561785	5030	5030	5030	5030	2
369	20240509	150200	350551725	5020	5020	5020	5020	0
370	20240509	150100	350551725	5020	5030	5030	5020	75
371	20240509	150000	350175055	5030	5010	5030	5010	4
372	20240509	145900	350154975	5030	5030	5030	5030	0
373	20240509	145800	350154975	5030	5030	5030	5030	0
374	20240509	145700	350154975	5030	5030	5030	5030	0
375	20240509	145600	350154975	5030	5030	5030	5030	0
376	20240509	145500	350154975	5030	5030	5030	5030	0
377	20240509	145400	350154975	5030	5030	5030	5030	1
378	20240509	145300	350149945	5010	5010	5010	5010	802
379	20240509	145200	346131925	5010	5010	5010	5010	1
380	20240509	145100	346126915	5010	5010	5010	5010	50
381	20240509	145000	345876415	5010	5010	5010	5010	0
382	20240509	144900	345876415	5010	5010	5010	5010	1000
383	20240509	144800	340866415	5030	5020	5030	5020	249
384	20240509	144700	339613985	5040	5040	5040	5040	169
385	20240509	144600	338762225	5040	5040	5040	5040	0
386	20240509	144500	338762225	5040	5040	5040	5040	0
387	20240509	144400	338762225	5040	5040	5040	5040	0
388	20240509	144300	338762225	5040	5040	5040	5040	0
389	20240509	144200	338762225	5040	5030	5040	5010	60
390	20240509	144100	338460595	5040	5040	5040	5040	0
391	20240509	144000	338460595	5040	5040	5040	5040	0
392	20240509	143900	338460595	5040	5040	5040	5040	0
393	20240509	143800	338460595	5040	5040	5040	5040	0
394	20240509	143700	338460595	5040	5040	5040	5040	1
395	20240509	143600	338455555	5030	5030	5030	5030	8
396	20240509	143500	338415315	5020	5020	5020	5020	0
397	20240509	143400	338415315	5020	5020	5020	5020	63
398	20240509	143300	338099055	5020	5020	5020	5020	0
399	20240509	143200	338099055	5020	5020	5020	5020	1
400	20240509	143100	338094035	4995	5000	5000	4995	2078
401	20240509	143000	327705535	5000	5000	5000	5000	4111
402	20240509	142900	307150535	5000	5000	5000	5000	1970
403	20240509	142800	297300535	5010	5010	5010	5010	740
404	20240509	142700	293593135	5030	5030	5030	5030	0
405	20240509	142600	293593135	5030	5030	5030	5030	0
406	20240509	142500	293593135	5030	5030	5030	5030	19
407	20240509	142400	293497565	5030	5030	5030	5030	0
408	20240509	142300	293497565	5030	5030	5030	5030	2
409	20240509	142200	293487505	5030	5030	5030	5030	17
410	20240509	142100	293401995	5040	5040	5040	5040	0
411	20240509	142000	293401995	5040	5040	5040	5040	1
412	20240509	141900	293396955	5030	5030	5030	5030	8
413	20240509	141800	293356715	5040	5030	5040	5030	32
414	20240509	141700	293195555	5030	5030	5040	5030	383
415	20240509	141600	291266075	5040	5040	5040	5040	0
416	20240509	141500	291266075	5040	5040	5040	5040	0
417	20240509	141400	291266075	5040	5040	5040	5040	0
418	20240509	141300	291266075	5040	5030	5040	5030	1434
419	20240509	141200	284053045	5040	5040	5040	5040	0
420	20240509	141100	284053045	5040	5040	5040	5040	0
421	20240509	141000	284053045	5040	5040	5040	5040	0
422	20240509	140900	284053045	5040	5040	5040	5040	0
423	20240509	140800	284053045	5040	5040	5040	5040	0
424	20240509	140700	284053045	5040	5040	5040	5040	0
425	20240509	140600	284053045	5040	5040	5040	5040	0
426	20240509	140500	284053045	5040	5040	5040	5040	6
427	20240509	140400	284022805	5040	5040	5040	5040	0
428	20240509	140300	284022805	5040	5040	5040	5040	0
429	20240509	140200	284022805	5040	5040	5040	5040	0
430	20240509	140100	284022805	5040	5040	5040	5040	0
431	20240509	140000	284022805	5040	5040	5040	5040	19
432	20240509	135900	283927045	5040	5040	5040	5040	0
433	20240509	135800	283927045	5040	5040	5040	5040	1
434	20240509	135700	283922005	5030	5030	5030	5030	1683
435	20240509	135600	275456515	5040	5040	5040	5040	0
436	20240509	135500	275456515	5040	5040	5040	5040	1
437	20240509	135400	275451475	5030	5030	5030	5030	110
438	20240509	135300	274898175	5040	5040	5040	5040	0
439	20240509	135200	274898175	5040	5040	5040	5040	0
440	20240509	135100	274898175	5040	5040	5040	5040	0
441	20240509	135000	274898175	5040	5040	5040	5040	0
442	20240509	134900	274898175	5040	5040	5040	5040	15
443	20240509	134800	274822575	5040	5040	5040	5040	0
444	20240509	134700	274822575	5040	5040	5040	5040	0
445	20240509	134600	274822575	5040	5030	5040	5030	763
446	20240509	134500	270984675	5040	5040	5040	5040	0
447	20240509	134400	270984675	5040	5040	5040	5040	0
448	20240509	134300	270984675	5040	5040	5040	5040	0
449	20240509	134200	270984675	5040	5040	5040	5040	0
450	20240509	134100	270984675	5040	5040	5040	5040	0
451	20240509	134000	270984675	5040	5040	5040	5040	0
452	20240509	133900	270984675	5040	5040	5040	5040	0
453	20240509	133800	270984675	5040	5040	5040	5040	0
454	20240509	133700	270984675	5040	5040	5040	5040	0
455	20240509	133600	270984675	5040	5040	5040	5040	0
456	20240509	133500	270984675	5040	5040	5040	5040	0
457	20240509	133400	270984675	5040	5040	5040	5040	0
458	20240509	133300	270984675	5040	5040	5040	5040	0
459	20240509	133200	270984675	5040	5040	5040	5040	1
460	20240509	133100	270979635	5030	5030	5030	5030	0
461	20240509	133000	270979635	5030	5030	5030	5030	1
462	20240509	132900	270974605	5030	5030	5030	5030	0
463	20240509	132800	270974605	5030	5030	5030	5030	0
464	20240509	132700	270974605	5030	5030	5030	5030	681
465	20240509	132600	267549175	5010	5010	5010	5010	0
466	20240509	132500	267549175	5010	5010	5010	5010	0
467	20240509	132400	267549175	5010	5010	5010	5010	0
468	20240509	132300	267549175	5010	5010	5010	5010	100
469	20240509	132200	267048175	5000	5000	5000	5000	0
470	20240509	132100	267048175	5000	5000	5000	5000	0
471	20240509	132000	267048175	5000	5000	5000	5000	117
472	20240509	131900	266463175	5000	5000	5000	5000	0
473	20240509	131800	266463175	5000	5000	5000	5000	16
474	20240509	131700	266383175	5030	5030	5030	5030	0
475	20240509	131600	266383175	5030	5030	5030	5030	0
476	20240509	131500	266383175	5030	5030	5030	5030	0
477	20240509	131400	266383175	5030	5020	5030	5020	1049
478	20240509	131300	261117185	5030	5030	5030	5030	1
479	20240509	131200	261112155	5020	5020	5020	5020	0
480	20240509	131100	261112155	5020	5020	5020	5020	30
481	20240509	131000	260961555	5030	5030	5030	5030	0
482	20240509	130900	260961555	5030	5030	5030	5030	0
483	20240509	130800	260961555	5030	5030	5030	5030	58
484	20240509	130700	260669815	5040	5040	5040	5040	0
485	20240509	130600	260669815	5040	5040	5040	5040	0
486	20240509	130500	260669815	5040	5040	5040	5040	0
487	20240509	130400	260669815	5040	5040	5040	5040	0
488	20240509	130300	260669815	5040	5040	5040	5040	0
489	20240509	130200	260669815	5040	5020	5040	5020	21
490	20240509	130100	260564375	5030	5030	5030	5030	3003
491	20240509	130000	245459285	5040	5040	5040	5040	0
492	20240509	125900	245459285	5040	5040	5040	5040	0
493	20240509	125800	245459285	5040	5040	5040	5040	0
494	20240509	125700	245459285	5040	5040	5040	5040	0
495	20240509	125600	245459285	5040	5040	5040	5040	0
496	20240509	125500	245459285	5040	5040	5040	5040	0
497	20240509	125400	245459285	5040	5040	5040	5040	0
498	20240509	125300	245459285	5040	5020	5040	5020	3708
499	20240509	125200	226837875	5020	5020	5020	5020	0
500	20240509	125100	226837875	5020	5020	5020	5020	100
501	20240509	125000	226335875	5020	5020	5020	5020	0
502	20240509	124900	226335875	5020	5020	5020	5020	0
503	20240509	124800	226335875	5020	5020	5020	5020	0
504	20240509	124700	226335875	5020	5020	5020	5020	0
505	20240509	124600	226335875	5020	5020	5020	5020	0
506	20240509	124500	226335875	5020	5020	5020	5020	660
507	20240509	124400	223022675	5010	5010	5010	5010	2
508	20240509	124300	223012655	5000	5000	5000	5000	0
509	20240509	124200	223012655	5000	5000	5000	5000	0
510	20240509	124100	223012655	5000	5000	5000	5000	0
511	20240509	124000	223012655	5000	5000	5000	5000	0
512	20240509	123900	223012655	5000	5000	5000	5000	280
513	20240509	123800	221612655	4975	4975	4975	4975	0
514	20240509	123700	221612655	4975	4975	4975	4975	0
515	20240509	123600	221612655	4975	4975	4975	4975	0
516	20240509	123500	221612655	4975	4975	4975	4975	99
517	20240509	123400	221120130	4975	4975	4975	4975	0
518	20240509	123300	221120130	4975	4975	4975	4975	0
519	20240509	123200	221120130	4975	4975	4975	4975	100
520	20240509	123100	220622630	4970	4970	4970	4970	0
521	20240509	123000	220622630	4970	4975	4975	4970	7
522	20240509	122900	220587835	4970	4970	4970	4970	1422
523	20240509	122800	213520495	4970	4970	4970	4970	123
524	20240509	122700	212909185	4970	4985	4985	4970	4358
525	20240509	122600	191243695	4985	4985	4985	4985	1
526	20240509	122500	191238710	4985	4975	4985	4975	101
527	20240509	122400	190736225	4975	4975	4975	4975	300
528	20240509	122300	189243725	4975	4975	4975	4975	0
529	20240509	122200	189243725	4975	4975	4975	4975	0
530	20240509	122100	189243725	4975	4975	4975	4975	100
531	20240509	122000	188746225	4975	4975	4975	4975	0
532	20240509	121900	188746225	4975	4975	4975	4975	2
533	20240509	121800	188736275	4970	4970	4970	4970	0
534	20240509	121700	188736275	4970	4970	4970	4970	0
535	20240509	121600	188736275	4970	4970	4970	4970	0
536	20240509	121500	188736275	4970	4970	4970	4970	0
537	20240509	121400	188736275	4970	4985	4985	4970	2872
538	20240509	121300	174455690	4985	4985	4985	4985	0
539	20240509	121200	174455690	4985	4985	4985	4985	425
540	20240509	121100	172337065	4990	4990	4990	4990	0
541	20240509	121000	172337065	4990	4990	4990	4990	0
542	20240509	120900	172337065	4990	4990	4990	4990	510
543	20240509	120800	169792165	4995	4995	4995	4995	0
544	20240509	120700	169792165	4995	4995	4995	4995	105
545	20240509	120600	169267690	5000	5000	5000	5000	0
546	20240509	120500	169267690	5000	5000	5000	5000	0
547	20240509	120400	169267690	5000	5000	5000	5000	0
548	20240509	120300	169267690	5000	4985	5000	4980	1046
549	20240509	120200	164054490	4985	4985	4985	4985	73
550	20240509	120100	163690585	4985	4990	4990	4985	562
551	20240509	120000	160889010	5020	5020	5020	5020	0
552	20240509	115900	160889010	5020	5020	5020	5020	0
553	20240509	115800	160889010	5020	5020	5020	5020	0
554	20240509	115700	160889010	5020	5020	5020	5020	0
555	20240509	115600	160889010	5020	5020	5020	5020	0
556	20240509	115500	160889010	5020	5020	5020	5020	0
557	20240509	115400	160889010	5020	5020	5020	5020	0
558	20240509	115300	160889010	5020	5020	5020	5020	0
559	20240509	115200	160889010	5020	5020	5020	5020	10
560	20240509	115100	160838810	5020	5020	5020	5020	0
561	20240509	115000	160838810	5020	4985	5020	4985	36
562	20240509	114900	160658650	5020	5020	5020	5020	0
563	20240509	114800	160658650	5020	5020	5020	5020	0
564	20240509	114700	160658650	5020	5020	5020	5020	0
565	20240509	114600	160658650	5020	5020	5020	5020	0
566	20240509	114500	160658650	5020	5020	5020	5020	0
567	20240509	114400	160658650	5020	5020	5020	5020	0
568	20240509	114300	160658650	5020	5020	5020	5020	0
569	20240509	114200	160658650	5020	5020	5020	5020	0
570	20240509	114100	160658650	5020	4990	5020	4990	1068
571	20240509	114000	155329300	4990	5020	5020	4990	12
572	20240509	113900	155269300	5020	5020	5020	5020	0
573	20240509	113800	155269300	5020	5020	5020	5020	0
574	20240509	113700	155269300	5020	5020	5020	5020	0
575	20240509	113600	155269300	5020	5020	5020	5020	3
576	20240509	113500	155254240	5020	5020	5020	5020	0
577	20240509	113400	155254240	5020	5020	5020	5020	0
578	20240509	113300	155254240	5020	5020	5020	5020	0
579	20240509	113200	155254240	5020	5020	5020	5020	0
580	20240509	113100	155254240	5020	5020	5020	5020	0
581	20240509	113000	155254240	5020	4995	5020	4995	878
582	20240509	112900	150868605	5000	5000	5000	5000	0
583	20240509	112800	150868605	5000	5000	5000	5000	0
584	20240509	112700	150868605	5000	5000	5000	5000	0
585	20240509	112600	150868605	5000	5000	5000	5000	451
586	20240509	112500	148613605	4995	4995	4995	4995	0
587	20240509	112400	148613605	4995	5000	5000	4995	548
588	20240509	112300	145876290	5000	5000	5000	5000	0
589	20240509	112200	145876290	5000	5000	5000	5000	0
590	20240509	112100	145876290	5000	5000	5000	4995	787
591	20240509	112000	141944725	5000	5000	5000	5000	0
592	20240509	111900	141944725	5000	5000	5000	5000	0
593	20240509	111800	141944725	5000	5000	5000	5000	0
594	20240509	111700	141944725	5000	5000	5000	5000	0
595	20240509	111600	141944725	5000	5000	5000	5000	0
596	20240509	111500	141944725	5000	5000	5000	5000	0
597	20240509	111400	141944725	5000	5000	5000	5000	0
598	20240509	111300	141944725	5000	5000	5000	5000	0
599	20240509	111200	141944725	5000	5000	5000	5000	0
600	20240509	111100	141944725	5000	5000	5000	5000	0
601	20240509	111000	141944725	5000	5000	5000	5000	0
602	20240509	110900	141944725	5000	5000	5000	5000	0
603	20240509	110800	141944725	5000	5000	5000	5000	1
604	20240509	110700	141939725	5000	5000	5000	5000	293
605	20240509	110600	140474725	5030	5030	5030	5030	0
606	20240509	110500	140474725	5030	5030	5030	5030	100
607	20240509	110400	139971725	5040	5040	5040	5040	0
608	20240509	110300	139971725	5040	5040	5040	5040	10
609	20240509	110200	139921325	5040	5040	5040	5040	0
610	20240509	110100	139921325	5040	5040	5040	5040	0
611	20240509	110000	139921325	5040	5040	5040	5040	0
612	20240509	105900	139921325	5040	5040	5040	5040	0
613	20240509	105800	139921325	5040	5040	5040	5040	0
614	20240509	105700	139921325	5040	5040	5040	5040	0
615	20240509	105600	139921325	5040	5040	5040	5040	0
616	20240509	105500	139921325	5040	5040	5040	5040	20
617	20240509	105400	139820525	5040	5040	5040	5040	10
618	20240509	105300	139770125	5040	5040	5040	5040	0
619	20240509	105200	139770125	5040	5040	5040	5040	0
620	20240509	105100	139770125	5040	5040	5040	5040	0
621	20240509	105000	139770125	5040	5040	5040	5040	0
622	20240509	104900	139770125	5040	5040	5040	5040	400
623	20240509	104800	137754125	5040	5040	5040	5040	0
624	20240509	104700	137754125	5040	5040	5040	5040	0
625	20240509	104600	137754125	5040	5040	5040	5040	0
626	20240509	104500	137754125	5040	5040	5040	5040	0
627	20240509	104400	137754125	5040	5040	5040	5040	0
628	20240509	104300	137754125	5040	5040	5040	5040	1
629	20240509	104200	137749085	5010	5010	5010	5010	349
630	20240509	104100	136000595	5040	5040	5040	5040	0
631	20240509	104000	136000595	5040	5040	5040	5040	0
632	20240509	103900	136000595	5040	5040	5040	5040	0
633	20240509	103800	136000595	5040	5040	5040	5040	0
634	20240509	103700	136000595	5040	5040	5040	5040	0
635	20240509	103600	136000595	5040	5040	5040	5040	0
636	20240509	103500	136000595	5040	5040	5040	5040	618
637	20240509	103400	132885875	5050	5050	5050	5050	1000
638	20240509	103300	127835875	5050	5050	5050	5050	0
639	20240509	103200	127835875	5050	5050	5050	5050	0
640	20240509	103100	127835875	5050	5050	5050	5050	100
641	20240509	103000	127330875	5050	5050	5050	5050	0
642	20240509	102900	127330875	5050	5050	5050	5050	0
643	20240509	102800	127330875	5050	5050	5050	5050	0
644	20240509	102700	127330875	5050	5050	5050	5050	0
645	20240509	102600	127330875	5050	5050	5050	5050	0
646	20240509	102500	127330875	5050	5050	5050	5050	1
647	20240509	102400	127325825	5030	5030	5030	5030	371
648	20240509	102300	125459695	5060	5060	5060	5060	0
649	20240509	102200	125459695	5060	5060	5060	5060	0
650	20240509	102100	125459695	5060	5060	5060	5060	0
651	20240509	102000	125459695	5060	5060	5060	5060	0
652	20240509	101900	125459695	5060	5060	5060	5060	0
653	20240509	101800	125459695	5060	5050	5060	5050	4158
654	20240509	101700	104433065	5050	5050	5050	5050	1
655	20240509	101600	104428015	5050	5050	5050	5050	812
656	20240509	101500	100327415	5030	5040	5040	5030	3055
657	20240509	101400	84959755	5040	5040	5040	5040	232
658	20240509	101300	83790475	5040	5040	5040	5040	1
659	20240509	101200	83785435	5030	4990	5030	4990	2182
660	20240509	101100	72810215	5020	4990	5020	4990	5017
661	20240509	101000	47630075	4990	5000	5000	4990	20
662	20240509	100900	47530215	5020	5020	5020	5020	0
663	20240509	100800	47530215	5020	5020	5020	5020	0
664	20240509	100700	47530215	5020	5020	5020	5020	0
665	20240509	100600	47530215	5020	5020	5020	5020	0
666	20240509	100500	47530215	5020	5020	5020	5020	0
667	20240509	100400	47530215	5020	5020	5020	5020	0
668	20240509	100300	47530215	5020	5020	5020	5020	5
669	20240509	100200	47505115	5020	5020	5020	4990	2561
670	20240509	100100	34725650	4995	4995	4995	4995	3
671	20240509	100000	34710665	4995	5020	5020	4995	2035
672	20240509	095900	24545815	4995	4995	4995	4995	29
673	20240509	095800	24400960	5020	5020	5020	5020	0
674	20240509	095700	24400960	5020	5020	5020	5020	0
675	20240509	095600	24400960	5020	5010	5020	5010	2003
676	20240509	095500	14365910	5010	5010	5010	5010	1
677	20240509	095400	14360900	5010	5010	5010	5010	4
678	20240509	095300	14340860	4995	5010	5010	4995	6
679	20240509	095200	14310815	5010	5010	5010	5010	1
680	20240509	095100	14305805	5010	5010	5010	5010	0
681	20240509	095000	14305805	5010	5010	5010	5010	0
682	20240509	094900	14305805	5010	5010	5010	5010	0
683	20240509	094800	14305805	5010	5010	5010	5010	0
684	20240509	094700	14305805	5010	5010	5010	5010	3
685	20240509	094600	14290775	5010	5010	5010	5010	1
686	20240509	094500	14285765	4995	4995	4995	4995	53
687	20240509	094400	14021030	5010	4995	5010	4995	201
688	20240509	094300	13017020	5010	5000	5010	5000	1188
689	20240509	094200	7077010	5010	5010	5010	5010	0
690	20240509	094100	7077010	5010	5010	5010	5010	0
691	20240509	094000	7077010	5010	5010	5010	5010	1
692	20240509	093900	7072000	5020	5020	5020	5020	0
693	20240509	093800	7072000	5020	5020	5020	5020	0
694	20240509	093700	7072000	5020	5020	5020	5020	1
695	20240509	093600	7066980	5000	5000	5000	5000	216
696	20240509	093500	5986980	5000	5000	5000	5000	14
697	20240509	093400	5916980	5020	5020	5020	5020	0
698	20240509	093300	5916980	5020	5020	5020	5020	0
699	20240509	093200	5916980	5020	5010	5020	5000	378
700	20240509	093100	4026720	5020	5020	5020	5020	0
701	20240509	093000	4026720	5020	5020	5020	5020	0
702	20240509	092900	4026720	5020	5020	5020	5020	0
703	20240509	092800	4026720	5020	5020	5020	5020	0
704	20240509	092700	4026720	5020	5020	5020	5020	29
705	20240509	092600	3881140	5010	5010	5010	5010	0
706	20240509	092500	3881140	5010	5010	5010	5010	19
707	20240509	092400	3785950	5010	5010	5010	5010	20
708	20240509	092300	3685750	5010	5010	5010	5010	72
709	20240509	092200	3325030	5000	5010	5010	5000	3
710	20240509	092100	3310020	5000	5000	5000	5000	13
711	20240509	092000	3245020	5010	5010	5010	5010	20
712	20240509	091900	3144820	5020	5000	5020	5000	63
713	20240509	091800	2829230	5000	5010	5010	5000	238
714	20240509	091700	1638800	5020	5020	5020	5020	1
715	20240509	091600	1633780	5030	5030	5030	5030	10
716	20240509	091500	1583480	5030	5030	5030	5030	1
717	20240509	091400	1578450	5010	5010	5010	5010	48
718	20240509	091300	1337970	5010	5030	5030	5010	20
719	20240509	091200	1237750	5010	5010	5010	5010	68
720	20240509	091100	897070	5030	5030	5030	5030	0
721	20240509	091000	897070	5030	5030	5030	5030	1
722	20240509	090900	892040	5000	5000	5000	5000	0
723	20240509	090800	892040	5000	5000	5000	5000	0
724	20240509	090700	892040	5000	5000	5000	5000	0
725	20240509	090600	892040	5000	5000	5000	5000	0
726	20240509	090500	892040	5000	5000	5000	5000	0
727	20240509	090400	892040	5000	5000	5000	5000	20
728	20240509	090300	792040	5000	5000	5000	5000	70
729	20240509	090200	442040	5000	5000	5000	5000	20
730	20240509	090100	342040	5030	5030	5030	5030	0
731	20240509	090000	342040	5030	5030	5030	5030	68