KissMeData/377030/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	211700	175531405	5000	5000	5000	5000	381
3	20240510	211600	175531405	5000	5000	5000	5000	0
4	20240510	211500	175531405	5000	5000	5000	5000	0
5	20240510	211400	175531405	5000	5000	5000	5000	0
6	20240510	211300	175531405	5000	5000	5000	5000	0
7	20240510	211200	175531405	5000	5000	5000	5000	0
8	20240510	211100	175531405	5000	5000	5000	5000	0
9	20240510	211000	175531405	5000	5000	5000	5000	0
10	20240510	210900	175531405	5000	5000	5000	5000	0
11	20240510	210800	175531405	5000	5000	5000	5000	0
12	20240510	210700	175531405	5000	5000	5000	5000	0
13	20240510	210600	175531405	5000	5000	5000	5000	0
14	20240510	210500	175531405	5000	5000	5000	5000	0
15	20240510	210400	175531405	5000	5000	5000	5000	0
16	20240510	210300	175531405	5000	5000	5000	5000	0
17	20240510	210200	175531405	5000	5000	5000	5000	0
18	20240510	210100	175531405	5000	5000	5000	5000	0
19	20240510	210000	175531405	5000	5000	5000	5000	0
20	20240510	205900	175531405	5000	5000	5000	5000	0
21	20240510	205800	175531405	5000	5000	5000	5000	0
22	20240510	205700	175531405	5000	5000	5000	5000	0
23	20240510	205600	175531405	5000	5000	5000	5000	0
24	20240510	205500	175531405	5000	5000	5000	5000	0
25	20240510	205400	175531405	5000	5000	5000	5000	0
26	20240510	205300	175531405	5000	5000	5000	5000	0
27	20240510	205200	175531405	5000	5000	5000	5000	0
28	20240510	205100	175531405	5000	5000	5000	5000	0
29	20240510	205000	175531405	5000	5000	5000	5000	0
30	20240510	204900	175531405	5000	5000	5000	5000	0
31	20240510	204800	175531405	5000	5000	5000	5000	0
32	20240510	204700	175531405	5000	5000	5000	5000	381
33	20240510	204600	175531405	5000	5000	5000	5000	0
34	20240510	204500	175531405	5000	5000	5000	5000	0
35	20240510	204400	175531405	5000	5000	5000	5000	0
36	20240510	204300	175531405	5000	5000	5000	5000	0
37	20240510	204200	175531405	5000	5000	5000	5000	0
38	20240510	204100	175531405	5000	5000	5000	5000	0
39	20240510	204000	175531405	5000	5000	5000	5000	0
40	20240510	203900	175531405	5000	5000	5000	5000	0
41	20240510	203800	175531405	5000	5000	5000	5000	0
42	20240510	203700	175531405	5000	5000	5000	5000	0
43	20240510	203600	175531405	5000	5000	5000	5000	0
44	20240510	203500	175531405	5000	5000	5000	5000	0
45	20240510	203400	175531405	5000	5000	5000	5000	0
46	20240510	203300	175531405	5000	5000	5000	5000	0
47	20240510	203200	175531405	5000	5000	5000	5000	0
48	20240510	203100	175531405	5000	5000	5000	5000	0
49	20240510	203000	175531405	5000	5000	5000	5000	0
50	20240510	202900	175531405	5000	5000	5000	5000	0
51	20240510	202800	175531405	5000	5000	5000	5000	0
52	20240510	202700	175531405	5000	5000	5000	5000	0
53	20240510	202600	175531405	5000	5000	5000	5000	0
54	20240510	202500	175531405	5000	5000	5000	5000	0
55	20240510	202400	175531405	5000	5000	5000	5000	0
56	20240510	202300	175531405	5000	5000	5000	5000	0
57	20240510	202200	175531405	5000	5000	5000	5000	0
58	20240510	202100	175531405	5000	5000	5000	5000	0
59	20240510	202000	175531405	5000	5000	5000	5000	0
60	20240510	201900	175531405	5000	5000	5000	5000	0
61	20240510	201800	175531405	5000	5000	5000	5000	0
62	20240510	201700	175531405	5000	5000	5000	5000	381
63	20240510	201600	175531405	5000	5000	5000	5000	0
64	20240510	201500	175531405	5000	5000	5000	5000	0
65	20240510	201400	175531405	5000	5000	5000	5000	0
66	20240510	201300	175531405	5000	5000	5000	5000	0
67	20240510	201200	175531405	5000	5000	5000	5000	0
68	20240510	201100	175531405	5000	5000	5000	5000	0
69	20240510	201000	175531405	5000	5000	5000	5000	0
70	20240510	200900	175531405	5000	5000	5000	5000	0
71	20240510	200800	175531405	5000	5000	5000	5000	0
72	20240510	200700	175531405	5000	5000	5000	5000	0
73	20240510	200600	175531405	5000	5000	5000	5000	0
74	20240510	200500	175531405	5000	5000	5000	5000	0
75	20240510	200400	175531405	5000	5000	5000	5000	0
76	20240510	200300	175531405	5000	5000	5000	5000	0
77	20240510	200200	175531405	5000	5000	5000	5000	0
78	20240510	200100	175531405	5000	5000	5000	5000	0
79	20240510	200000	175531405	5000	5000	5000	5000	0
80	20240510	195900	175531405	5000	5000	5000	5000	0
81	20240510	195800	175531405	5000	5000	5000	5000	0
82	20240510	195700	175531405	5000	5000	5000	5000	0
83	20240510	195600	175531405	5000	5000	5000	5000	0
84	20240510	195500	175531405	5000	5000	5000	5000	0
85	20240510	195400	175531405	5000	5000	5000	5000	0
86	20240510	195300	175531405	5000	5000	5000	5000	0
87	20240510	195200	175531405	5000	5000	5000	5000	0
88	20240510	195100	175531405	5000	5000	5000	5000	0
89	20240510	195000	175531405	5000	5000	5000	5000	0
90	20240510	194900	175531405	5000	5000	5000	5000	0
91	20240510	194800	175531405	5000	5000	5000	5000	0
92	20240510	194700	175531405	5000	5000	5000	5000	381
93	20240510	194600	175531405	5000	5000	5000	5000	0
94	20240510	194500	175531405	5000	5000	5000	5000	0
95	20240510	194400	175531405	5000	5000	5000	5000	0
96	20240510	194300	175531405	5000	5000	5000	5000	0
97	20240510	194200	175531405	5000	5000	5000	5000	0
98	20240510	194100	175531405	5000	5000	5000	5000	0
99	20240510	194000	175531405	5000	5000	5000	5000	0
100	20240510	193900	175531405	5000	5000	5000	5000	0
101	20240510	193800	175531405	5000	5000	5000	5000	0
102	20240510	193700	175531405	5000	5000	5000	5000	0
103	20240510	193600	175531405	5000	5000	5000	5000	0
104	20240510	193500	175531405	5000	5000	5000	5000	0
105	20240510	193400	175531405	5000	5000	5000	5000	0
106	20240510	193300	175531405	5000	5000	5000	5000	0
107	20240510	193200	175531405	5000	5000	5000	5000	0
108	20240510	193100	175531405	5000	5000	5000	5000	0
109	20240510	193000	175531405	5000	5000	5000	5000	0
110	20240510	192900	175531405	5000	5000	5000	5000	0
111	20240510	192800	175531405	5000	5000	5000	5000	0
112	20240510	192700	175531405	5000	5000	5000	5000	0
113	20240510	192600	175531405	5000	5000	5000	5000	0
114	20240510	192500	175531405	5000	5000	5000	5000	0
115	20240510	192400	175531405	5000	5000	5000	5000	0
116	20240510	192300	175531405	5000	5000	5000	5000	0
117	20240510	192200	175531405	5000	5000	5000	5000	0
118	20240510	192100	175531405	5000	5000	5000	5000	0
119	20240510	192000	175531405	5000	5000	5000	5000	0
120	20240510	191900	175531405	5000	5000	5000	5000	0
121	20240510	191800	175531405	5000	5000	5000	5000	0
122	20240510	191700	175531405	5000	5000	5000	5000	381
123	20240510	191600	175531405	5000	5000	5000	5000	0
124	20240510	191500	175531405	5000	5000	5000	5000	0
125	20240510	191400	175531405	5000	5000	5000	5000	0
126	20240510	191300	175531405	5000	5000	5000	5000	0
127	20240510	191200	175531405	5000	5000	5000	5000	0
128	20240510	191100	175531405	5000	5000	5000	5000	0
129	20240510	191000	175531405	5000	5000	5000	5000	0
130	20240510	190900	175531405	5000	5000	5000	5000	0
131	20240510	190800	175531405	5000	5000	5000	5000	0
132	20240510	190700	175531405	5000	5000	5000	5000	0
133	20240510	190600	175531405	5000	5000	5000	5000	0
134	20240510	190500	175531405	5000	5000	5000	5000	0
135	20240510	190400	175531405	5000	5000	5000	5000	0
136	20240510	190300	175531405	5000	5000	5000	5000	0
137	20240510	190200	175531405	5000	5000	5000	5000	0
138	20240510	190100	175531405	5000	5000	5000	5000	0
139	20240510	190000	175531405	5000	5000	5000	5000	0
140	20240510	185900	175531405	5000	5000	5000	5000	0
141	20240510	185800	175531405	5000	5000	5000	5000	0
142	20240510	185700	175531405	5000	5000	5000	5000	0
143	20240510	185600	175531405	5000	5000	5000	5000	0
144	20240510	185500	175531405	5000	5000	5000	5000	0
145	20240510	185400	175531405	5000	5000	5000	5000	0
146	20240510	185300	175531405	5000	5000	5000	5000	0
147	20240510	185200	175531405	5000	5000	5000	5000	0
148	20240510	185100	175531405	5000	5000	5000	5000	0
149	20240510	185000	175531405	5000	5000	5000	5000	0
150	20240510	184900	175531405	5000	5000	5000	5000	0
151	20240510	184800	175531405	5000	5000	5000	5000	0
152	20240510	184700	175531405	5000	5000	5000	5000	381
153	20240510	184600	175531405	5000	5000	5000	5000	0
154	20240510	184500	175531405	5000	5000	5000	5000	0
155	20240510	184400	175531405	5000	5000	5000	5000	0
156	20240510	184300	175531405	5000	5000	5000	5000	0
157	20240510	184200	175531405	5000	5000	5000	5000	0
158	20240510	184100	175531405	5000	5000	5000	5000	0
159	20240510	184000	175531405	5000	5000	5000	5000	0
160	20240510	183900	175531405	5000	5000	5000	5000	0
161	20240510	183800	175531405	5000	5000	5000	5000	0
162	20240510	183700	175531405	5000	5000	5000	5000	0
163	20240510	183600	175531405	5000	5000	5000	5000	0
164	20240510	183500	175531405	5000	5000	5000	5000	0
165	20240510	183400	175531405	5000	5000	5000	5000	0
166	20240510	183300	175531405	5000	5000	5000	5000	0
167	20240510	183200	175531405	5000	5000	5000	5000	0
168	20240510	183100	175531405	5000	5000	5000	5000	0
169	20240510	183000	175531405	5000	5000	5000	5000	0
170	20240510	182900	175531405	5000	5000	5000	5000	0
171	20240510	182800	175531405	5000	5000	5000	5000	0
172	20240510	182700	175531405	5000	5000	5000	5000	0
173	20240510	182600	175531405	5000	5000	5000	5000	0
174	20240510	182500	175531405	5000	5000	5000	5000	0
175	20240510	182400	175531405	5000	5000	5000	5000	0
176	20240510	182300	175531405	5000	5000	5000	5000	0
177	20240510	182200	175531405	5000	5000	5000	5000	0
178	20240510	182100	175531405	5000	5000	5000	5000	0
179	20240510	182000	175531405	5000	5000	5000	5000	0
180	20240510	181900	175531405	5000	5000	5000	5000	0
181	20240510	181800	175531405	5000	5000	5000	5000	0
182	20240510	181700	175531405	5000	5000	5000	5000	381
183	20240510	181600	175531405	5000	5000	5000	5000	0
184	20240510	181500	175531405	5000	5000	5000	5000	0
185	20240510	181400	175531405	5000	5000	5000	5000	0
186	20240510	181300	175531405	5000	5000	5000	5000	0
187	20240510	181200	175531405	5000	5000	5000	5000	0
188	20240510	181100	175531405	5000	5000	5000	5000	0
189	20240510	181000	175531405	5000	5000	5000	5000	0
190	20240510	180900	175531405	5000	5000	5000	5000	0
191	20240510	180800	175531405	5000	5000	5000	5000	0
192	20240510	180700	175531405	5000	5000	5000	5000	0
193	20240510	180600	175531405	5000	5000	5000	5000	0
194	20240510	180500	175531405	5000	5000	5000	5000	0
195	20240510	180400	175531405	5000	5000	5000	5000	0
196	20240510	180300	175531405	5000	5000	5000	5000	0
197	20240510	180200	175531405	5000	5000	5000	5000	0
198	20240510	180100	175531405	5000	5000	5000	5000	0
199	20240510	180000	175531405	5000	5000	5000	5000	0
200	20240510	175900	175531405	5000	5000	5000	5000	0
201	20240510	175800	175531405	5000	5000	5000	5000	0
202	20240510	175700	175531405	5000	5000	5000	5000	0
203	20240510	175600	175531405	5000	5000	5000	5000	0
204	20240510	175500	175531405	5000	5000	5000	5000	0
205	20240510	175400	175531405	5000	5000	5000	5000	0
206	20240510	175300	175531405	5000	5000	5000	5000	0
207	20240510	175200	175531405	5000	5000	5000	5000	0
208	20240510	175100	175531405	5000	5000	5000	5000	0
209	20240510	175000	175531405	5000	5000	5000	5000	0
210	20240510	174900	175531405	5000	5000	5000	5000	0
211	20240510	174800	175531405	5000	5000	5000	5000	0
212	20240510	174700	175531405	5000	5000	5000	5000	381
213	20240510	174600	175531405	5000	5000	5000	5000	0
214	20240510	174500	175531405	5000	5000	5000	5000	0
215	20240510	174400	175531405	5000	5000	5000	5000	0
216	20240510	174300	175531405	5000	5000	5000	5000	0
217	20240510	174200	175531405	5000	5000	5000	5000	0
218	20240510	174100	175531405	5000	5000	5000	5000	0
219	20240510	174000	175531405	5000	5000	5000	5000	0
220	20240510	173900	175531405	5000	5000	5000	5000	0
221	20240510	173800	175531405	5000	5000	5000	5000	0
222	20240510	173700	175531405	5000	5000	5000	5000	0
223	20240510	173600	175531405	5000	5000	5000	5000	0
224	20240510	173500	175531405	5000	5000	5000	5000	0
225	20240510	173400	175531405	5000	5000	5000	5000	0
226	20240510	173300	175531405	5000	5000	5000	5000	0
227	20240510	173200	175531405	5000	5000	5000	5000	0
228	20240510	173100	175531405	5000	5000	5000	5000	0
229	20240510	173000	175531405	5000	5000	5000	5000	0
230	20240510	172900	175531405	5000	5000	5000	5000	0
231	20240510	172800	175531405	5000	5000	5000	5000	0
232	20240510	172700	175531405	5000	5000	5000	5000	0
233	20240510	172600	175531405	5000	5000	5000	5000	0
234	20240510	172500	175531405	5000	5000	5000	5000	0
235	20240510	172400	175531405	5000	5000	5000	5000	0
236	20240510	172300	175531405	5000	5000	5000	5000	0
237	20240510	172200	175531405	5000	5000	5000	5000	0
238	20240510	172100	175531405	5000	5000	5000	5000	0
239	20240510	172000	175531405	5000	5000	5000	5000	0
240	20240510	171900	175531405	5000	5000	5000	5000	0
241	20240510	171800	175531405	5000	5000	5000	5000	0
242	20240510	171700	175531405	5000	5000	5000	5000	381
243	20240510	171600	175531405	5000	5000	5000	5000	0
244	20240510	171500	175531405	5000	5000	5000	5000	0
245	20240510	171400	175531405	5000	5000	5000	5000	0
246	20240510	171300	175531405	5000	5000	5000	5000	0
247	20240510	171200	175531405	5000	5000	5000	5000	0
248	20240510	171100	175531405	5000	5000	5000	5000	0
249	20240510	171000	175531405	5000	5000	5000	5000	0
250	20240510	170900	175531405	5000	5000	5000	5000	0
251	20240510	170800	175531405	5000	5000	5000	5000	0
252	20240510	170700	175531405	5000	5000	5000	5000	0
253	20240510	170600	175531405	5000	5000	5000	5000	0
254	20240510	170500	175531405	5000	5000	5000	5000	0
255	20240510	170400	175531405	5000	5000	5000	5000	0
256	20240510	170300	175531405	5000	5000	5000	5000	0
257	20240510	170200	175531405	5000	5000	5000	5000	0
258	20240510	170100	175531405	5000	5000	5000	5000	0
259	20240510	170000	175531405	5000	5000	5000	5000	0
260	20240510	165900	175531405	5000	5000	5000	5000	0
261	20240510	165800	175531405	5000	5000	5000	5000	0
262	20240510	165700	175531405	5000	5000	5000	5000	0
263	20240510	165600	175531405	5000	5000	5000	5000	0
264	20240510	165500	175531405	5000	5000	5000	5000	0
265	20240510	165400	175531405	5000	5000	5000	5000	0
266	20240510	165300	175531405	5000	5000	5000	5000	0
267	20240510	165200	175531405	5000	5000	5000	5000	0
268	20240510	165100	175531405	5000	5000	5000	5000	0
269	20240510	165000	175531405	5000	5000	5000	5000	0
270	20240510	164900	175531405	5000	5000	5000	5000	0
271	20240510	164800	175531405	5000	5000	5000	5000	0
272	20240510	164700	175531405	5000	5000	5000	5000	381
273	20240510	164600	175531405	5000	5000	5000	5000	0
274	20240510	164500	175531405	5000	5000	5000	5000	0
275	20240510	164400	175531405	5000	5000	5000	5000	0
276	20240510	164300	175531405	5000	5000	5000	5000	0
277	20240510	164200	175531405	5000	5000	5000	5000	0
278	20240510	164100	175531405	5000	5000	5000	5000	0
279	20240510	164000	175531405	5000	5000	5000	5000	0
280	20240510	163900	175531405	5000	5000	5000	5000	0
281	20240510	163800	175531405	5000	5000	5000	5000	0
282	20240510	163700	175531405	5000	5000	5000	5000	0
283	20240510	163600	175531405	5000	5000	5000	5000	0
284	20240510	163500	175531405	5000	5000	5000	5000	0
285	20240510	163400	175531405	5000	5000	5000	5000	0
286	20240510	163300	175531405	5000	5000	5000	5000	0
287	20240510	163200	175531405	5000	5000	5000	5000	0
288	20240510	163100	175531405	5000	5000	5000	5000	0
289	20240510	163000	175531405	5000	5000	5000	5000	0
290	20240510	162900	175531405	5000	5000	5000	5000	0
291	20240510	162800	175531405	5000	5000	5000	5000	0
292	20240510	162700	175531405	5000	5000	5000	5000	0
293	20240510	162600	175531405	5000	5000	5000	5000	0
294	20240510	162500	175531405	5000	5000	5000	5000	0
295	20240510	162400	175531405	5000	5000	5000	5000	0
296	20240510	162300	175531405	5000	5000	5000	5000	0
297	20240510	162200	175531405	5000	5000	5000	5000	0
298	20240510	162100	175531405	5000	5000	5000	5000	0
299	20240510	162000	175531405	5000	5000	5000	5000	0
300	20240510	161900	175531405	5000	5000	5000	5000	0
301	20240510	161800	175531405	5000	5000	5000	5000	0
302	20240510	161700	175531405	5000	5000	5000	5000	381
303	20240510	161600	175531405	5000	5000	5000	5000	0
304	20240510	161500	175531405	5000	5000	5000	5000	0
305	20240510	161400	175531405	5000	5000	5000	5000	0
306	20240510	161300	175531405	5000	5000	5000	5000	0
307	20240510	161200	175531405	5000	5000	5000	5000	0
308	20240510	161100	175531405	5000	5000	5000	5000	0
309	20240510	161000	175531405	5000	5000	5000	5000	0
310	20240510	160900	175531405	5000	5000	5000	5000	0
311	20240510	160800	175531405	5000	5000	5000	5000	0
312	20240510	160700	175531405	5000	5000	5000	5000	0
313	20240510	160600	175531405	5000	5000	5000	5000	0
314	20240510	160500	175531405	5000	5000	5000	5000	0
315	20240510	160400	175531405	5000	5000	5000	5000	0
316	20240510	160300	175531405	5000	5000	5000	5000	0
317	20240510	160200	175531405	5000	5000	5000	5000	0
318	20240510	160100	175531405	5000	5000	5000	5000	0
319	20240510	160000	175531405	5000	5000	5000	5000	0
320	20240510	155900	175531405	5000	5000	5000	5000	0
321	20240510	155800	175531405	5000	5000	5000	5000	0
322	20240510	155700	175531405	5000	5000	5000	5000	0
323	20240510	155600	175531405	5000	5000	5000	5000	0
324	20240510	155500	175531405	5000	5000	5000	5000	0
325	20240510	155400	175531405	5000	5000	5000	5000	0
326	20240510	155300	175531405	5000	5000	5000	5000	0
327	20240510	155200	175531405	5000	5000	5000	5000	0
328	20240510	155100	175531405	5000	5000	5000	5000	0
329	20240510	155000	175531405	5000	5000	5000	5000	0
330	20240510	154900	175531405	5000	5000	5000	5000	0
331	20240510	154800	175531405	5000	5000	5000	5000	0
332	20240510	154700	175531405	5000	5000	5000	5000	381
333	20240510	154600	175531405	5000	5000	5000	5000	0
334	20240510	154500	175531405	5000	5000	5000	5000	0
335	20240510	154400	175531405	5000	5000	5000	5000	0
336	20240510	154300	175531405	5000	5000	5000	5000	0
337	20240510	154200	175531405	5000	5000	5000	5000	0
338	20240510	154100	175531405	5000	5000	5000	5000	0
339	20240510	154000	175531405	5000	5000	5000	5000	0
340	20240510	153900	175531405	5000	5000	5000	5000	0
341	20240510	153800	175531405	5000	5000	5000	5000	0
342	20240510	153700	175531405	5000	5000	5000	5000	0
343	20240510	153600	175531405	5000	5000	5000	5000	0
344	20240510	153500	175531405	5000	5000	5000	5000	0
345	20240510	153400	175531405	5000	5000	5000	5000	0
346	20240510	153300	175531405	5000	5000	5000	5000	0
347	20240510	153200	175531405	5000	5000	5000	5000	0
348	20240510	153100	175531405	5000	5000	5000	5000	0
349	20240510	153000	175531405	5000	5000	5000	5000	381
350	20240510	152900	173626405	5020	5020	5020	5020	0
351	20240510	152800	173626405	5020	5020	5020	5020	0
352	20240510	152700	173626405	5020	5020	5020	5020	0
353	20240510	152600	173626405	5020	5020	5020	5020	0
354	20240510	152500	173626405	5020	5020	5020	5020	0
355	20240510	152400	173626405	5020	5020	5020	5020	0
356	20240510	152300	173626405	5020	5020	5020	5020	0
357	20240510	152200	173626405	5020	5020	5020	5020	0
358	20240510	152100	173626405	5020	5020	5020	5020	0
359	20240510	152000	173626405	5020	5020	5020	5020	0
360	20240510	151900	173626405	5020	5020	5020	5020	1
361	20240510	151800	173621385	5000	5010	5010	5000	1076
362	20240510	151700	168231385	5010	5000	5010	5000	71
363	20240510	151600	167876275	5000	5000	5000	5000	20
364	20240510	151500	167776275	5010	5010	5010	5010	0
365	20240510	151400	167776275	5010	5010	5010	5010	0
366	20240510	151300	167776275	5010	5000	5010	5000	501
367	20240510	151200	165271265	5000	5000	5000	5000	30
368	20240510	151100	165121265	5010	5000	5010	5000	21
369	20240510	151000	165016255	5010	5010	5010	5010	0
370	20240510	150900	165016255	5010	5010	5010	5010	10
371	20240510	150800	164966155	5010	5010	5010	5010	0
372	20240510	150700	164966155	5010	5010	5010	5010	6
373	20240510	150600	164936095	5000	5000	5000	5000	90
374	20240510	150500	164486095	5000	5000	5000	5000	80
375	20240510	150400	164086095	5000	5000	5000	5000	0
376	20240510	150300	164086095	5000	5000	5000	5000	0
377	20240510	150200	164086095	5000	5010	5010	5000	30
378	20240510	150100	163935895	5000	5000	5000	5000	100
379	20240510	150000	163435895	5000	5000	5000	5000	0
380	20240510	145900	163435895	5000	5000	5000	5000	317
381	20240510	145800	161850895	5010	4990	5010	4990	1106
382	20240510	145700	156321855	4990	4990	4990	4990	0
383	20240510	145600	156321855	4990	4990	4990	4990	1
384	20240510	145500	156316865	4985	4985	4985	4985	207
385	20240510	145400	155284970	4990	4990	4990	4990	238
386	20240510	145300	154097350	5000	5000	5000	5000	42
387	20240510	145200	153887350	5000	5000	5000	5000	10
388	20240510	145100	153837350	5010	5010	5010	5010	0
389	20240510	145000	153837350	5010	5010	5010	5010	0
390	20240510	144900	153837350	5010	5010	5010	5010	1
391	20240510	144800	153832340	5010	5010	5010	5010	0
392	20240510	144700	153832340	5010	5010	5010	5010	0
393	20240510	144600	153832340	5010	5010	5010	5010	0
394	20240510	144500	153832340	5010	5010	5010	5010	0
395	20240510	144400	153832340	5010	5000	5010	5000	17
396	20240510	144300	153747330	5000	5000	5000	5000	14
397	20240510	144200	153677330	5010	5000	5010	5000	56
398	20240510	144100	153397260	5010	5010	5010	5010	1
399	20240510	144000	153392250	5000	5000	5000	5000	156
400	20240510	143900	152612250	5000	5000	5000	5000	0
401	20240510	143800	152612250	5000	5000	5000	5000	0
402	20240510	143700	152612250	5000	5010	5010	5000	171
403	20240510	143600	151757140	5020	5010	5020	5010	163
404	20240510	143500	150938960	5020	5020	5020	5020	0
405	20240510	143400	150938960	5020	5020	5020	5020	21
406	20240510	143300	150833540	5030	5030	5030	5030	0
407	20240510	143200	150833540	5030	5030	5030	5030	10
408	20240510	143100	150783240	5030	5030	5030	5030	47
409	20240510	143000	150546830	5030	5010	5030	5010	1840
410	20240510	142900	141320600	5010	5000	5010	5000	101
411	20240510	142800	140815590	5000	5000	5010	5000	705
412	20240510	142700	137290580	5010	4995	5010	4995	829
413	20240510	142600	133146085	4995	4995	4995	4995	0
414	20240510	142500	133146085	4995	4995	4995	4995	20
415	20240510	142400	133046185	4995	4995	4995	4995	0
416	20240510	142300	133046185	4995	4995	4995	4995	0
417	20240510	142200	133046185	4995	4995	4995	4995	0
418	20240510	142100	133046185	4995	4995	4995	4995	1
419	20240510	142000	133041190	4995	4990	4995	4990	3
420	20240510	141900	133026215	4990	4990	4990	4990	0
421	20240510	141800	133026215	4990	4990	4990	4990	56
422	20240510	141700	132746775	4995	4995	4995	4995	0
423	20240510	141600	132746775	4995	4995	4995	4995	0
424	20240510	141500	132746775	4995	4995	4995	4995	0
425	20240510	141400	132746775	4995	4995	4995	4995	0
426	20240510	141300	132746775	4995	4995	4995	4995	0
427	20240510	141200	132746775	4995	4995	4995	4995	1
428	20240510	141100	132741780	4980	4985	4985	4980	200
429	20240510	141000	131745730	4995	4995	4995	4995	0
430	20240510	140900	131745730	4995	4995	4995	4995	0
431	20240510	140800	131745730	4995	4995	4995	4995	0
432	20240510	140700	131745730	4995	4995	4995	4995	300
433	20240510	140600	130247230	4995	4995	4995	4995	0
434	20240510	140500	130247230	4995	4995	4995	4995	0
435	20240510	140400	130247230	4995	4995	4995	4995	0
436	20240510	140300	130247230	4995	4995	4995	4995	0
437	20240510	140200	130247230	4995	4995	4995	4995	0
438	20240510	140100	130247230	4995	4995	4995	4995	0
439	20240510	140000	130247230	4995	4980	4995	4980	2
440	20240510	135900	130237255	4980	4980	4980	4980	82
441	20240510	135800	129828895	4995	4990	4995	4990	3
442	20240510	135700	129813920	4990	4990	4990	4980	487
443	20240510	135600	127386680	4990	4990	4990	4990	411
444	20240510	135500	125335790	4995	4995	4995	4995	201
445	20240510	135400	124331795	4995	4995	4995	4995	0
446	20240510	135300	124331795	4995	4995	4995	4995	1
447	20240510	135200	124326800	4990	4990	4990	4990	0
448	20240510	135100	124326800	4990	4990	4990	4990	0
449	20240510	135000	124326800	4990	4990	4990	4990	0
450	20240510	134900	124326800	4990	4990	4990	4990	0
451	20240510	134800	124326800	4990	4990	4990	4990	0
452	20240510	134700	124326800	4990	4990	4990	4990	0
453	20240510	134600	124326800	4990	4990	4990	4990	290
454	20240510	134500	122879700	4995	4995	4995	4995	30
455	20240510	134400	122729850	4995	4995	4995	4995	1
456	20240510	134300	122724855	4990	4990	4990	4990	65
457	20240510	134200	122400505	4990	4990	4990	4990	70
458	20240510	134100	122051205	4995	4995	4995	4995	1
459	20240510	134000	122046210	4990	4990	4990	4990	0
460	20240510	133900	122046210	4990	4990	4990	4990	0
461	20240510	133800	122046210	4990	4990	4990	4990	0
462	20240510	133700	122046210	4990	4990	4990	4990	0
463	20240510	133600	122046210	4990	4990	4990	4990	0
464	20240510	133500	122046210	4990	4990	4990	4990	0
465	20240510	133400	122046210	4990	4985	4990	4985	587
466	20240510	133300	119117130	4985	4985	4985	4985	0
467	20240510	133200	119117130	4985	4985	4985	4985	0
468	20240510	133100	119117130	4985	4985	4985	4985	0
469	20240510	133000	119117130	4985	4985	4985	4985	0
470	20240510	132900	119117130	4985	4985	4985	4985	0
471	20240510	132800	119117130	4985	4985	4985	4985	0
472	20240510	132700	119117130	4985	4985	4985	4985	220
473	20240510	132600	118020430	4990	4990	4990	4990	1
474	20240510	132500	118015440	4985	4985	4985	4985	0
475	20240510	132400	118015440	4985	4985	4985	4985	0
476	20240510	132300	118015440	4985	4985	4985	4985	0
477	20240510	132200	118015440	4985	4985	4985	4985	46
478	20240510	132100	117786130	4990	4990	4990	4990	0
479	20240510	132000	117786130	4990	4990	4990	4990	0
480	20240510	131900	117786130	4990	4990	4990	4990	0
481	20240510	131800	117786130	4990	4990	4990	4990	0
482	20240510	131700	117786130	4990	4990	4990	4990	10
483	20240510	131600	117736230	4990	4990	4990	4990	0
484	20240510	131500	117736230	4990	4990	4990	4990	0
485	20240510	131400	117736230	4990	4990	4990	4990	60
486	20240510	131300	117436830	4990	4990	4990	4990	0
487	20240510	131200	117436830	4990	4990	4990	4990	150
488	20240510	131100	116688330	4990	4990	4990	4990	49
489	20240510	131000	116443820	4995	4995	4995	4995	1
490	20240510	130900	116438825	4995	4995	4995	4995	100
491	20240510	130800	115939325	5000	5000	5000	5000	0
492	20240510	130700	115939325	5000	5000	5000	5000	200
493	20240510	130600	114939325	5000	5000	5000	5000	364
494	20240510	130500	113119325	5000	5000	5000	5000	16
495	20240510	130400	113039325	4990	4990	4990	4990	0
496	20240510	130300	113039325	4990	4990	4990	4990	0
497	20240510	130200	113039325	4990	4990	4990	4990	0
498	20240510	130100	113039325	4990	4990	4990	4990	0
499	20240510	130000	113039325	4990	4990	4990	4990	0
500	20240510	125900	113039325	4990	4990	4990	4990	8
501	20240510	125800	112999405	4985	4985	4985	4985	0
502	20240510	125700	112999405	4985	4985	4985	4985	0
503	20240510	125600	112999405	4985	4985	4985	4985	34
504	20240510	125500	112829915	4985	4985	4985	4985	0
505	20240510	125400	112829915	4985	4985	4985	4985	0
506	20240510	125300	112829915	4985	4995	4995	4985	202
507	20240510	125200	111822235	4995	4995	4995	4995	0
508	20240510	125100	111822235	4995	4995	4995	4995	202
509	20240510	125000	110813245	4995	4995	4995	4995	0
510	20240510	124900	110813245	4995	4995	4995	4995	0
511	20240510	124800	110813245	4995	4995	4995	4995	0
512	20240510	124700	110813245	4995	4995	4995	4995	0
513	20240510	124600	110813245	4995	4995	4995	4995	0
514	20240510	124500	110813245	4995	5000	5000	4995	171
515	20240510	124400	109958600	5000	5000	5000	5000	0
516	20240510	124300	109958600	5000	5000	5000	5000	0
517	20240510	124200	109958600	5000	5000	5000	5000	30
518	20240510	124100	109808600	5000	5000	5000	5000	1
519	20240510	124000	109803600	5000	5000	5000	5000	240
520	20240510	123900	108603600	5000	5000	5000	5000	2
521	20240510	123800	108593600	4990	5000	5000	4990	86
522	20240510	123700	108163660	4995	4995	4995	4995	148
523	20240510	123600	107424400	4990	4990	4990	4990	0
524	20240510	123500	107424400	4990	4990	4990	4990	0
525	20240510	123400	107424400	4990	4990	4990	4990	0
526	20240510	123300	107424400	4990	4990	4990	4990	66
527	20240510	123200	107095060	4990	4990	4990	4990	111
528	20240510	123100	106541170	4990	4990	4990	4990	0
529	20240510	123000	106541170	4990	4990	4990	4990	0
530	20240510	122900	106541170	4990	4990	4990	4990	0
531	20240510	122800	106541170	4990	4990	4990	4990	0
532	20240510	122700	106541170	4990	4990	4990	4990	1
533	20240510	122600	106536180	4990	4990	4990	4990	0
534	20240510	122500	106536180	4990	4990	4990	4990	0
535	20240510	122400	106536180	4990	4990	4990	4990	24
536	20240510	122300	106416420	4990	4990	4990	4990	0
537	20240510	122200	106416420	4990	4990	4990	4990	20
538	20240510	122100	106316620	4985	4985	4985	4985	0
539	20240510	122000	106316620	4985	4985	4985	4985	5
540	20240510	121900	106291695	4985	4985	4985	4985	0
541	20240510	121800	106291695	4985	4985	4985	4985	0
542	20240510	121700	106291695	4985	4985	4985	4985	0
543	20240510	121600	106291695	4985	4985	4985	4985	95
544	20240510	121500	105818120	4985	4985	4985	4985	0
545	20240510	121400	105818120	4985	4985	4985	4985	67
546	20240510	121300	105484125	4985	4985	4985	4985	10
547	20240510	121200	105434275	4985	4985	4985	4985	0
548	20240510	121100	105434275	4985	4985	4985	4985	40
549	20240510	121000	105234875	4990	4990	4990	4990	0
550	20240510	120900	105234875	4990	4990	4990	4990	0
551	20240510	120800	105234875	4990	4990	4990	4990	0
552	20240510	120700	105234875	4990	4990	4990	4990	331
553	20240510	120600	103583185	4990	4990	4990	4990	0
554	20240510	120500	103583185	4990	4990	4990	4990	0
555	20240510	120400	103583185	4990	4990	4990	4990	209
556	20240510	120300	102540275	5000	5000	5000	5000	0
557	20240510	120200	102540275	5000	5000	5000	5000	0
558	20240510	120100	102540275	5000	5000	5000	5000	0
559	20240510	120000	102540275	5000	5000	5000	5000	200
560	20240510	115900	101540275	5000	5000	5000	5000	0
561	20240510	115800	101540275	5000	5000	5000	5000	1000
562	20240510	115700	96540275	5000	5000	5000	5000	0
563	20240510	115600	96540275	5000	5000	5000	5000	0
564	20240510	115500	96540275	5000	5000	5000	5000	0
565	20240510	115400	96540275	5000	5000	5000	5000	1
566	20240510	115300	96535275	4990	4990	4990	4990	0
567	20240510	115200	96535275	4990	4990	4990	4990	0
568	20240510	115100	96535275	4990	4990	4990	4990	101
569	20240510	115000	96031285	4990	4990	4990	4990	0
570	20240510	114900	96031285	4990	4990	4990	4990	0
571	20240510	114800	96031285	4990	4990	5000	4990	77
572	20240510	114700	95646755	4990	4990	4990	4990	0
573	20240510	114600	95646755	4990	4990	4990	4990	50
574	20240510	114500	95397255	4990	4990	4990	4990	0
575	20240510	114400	95397255	4990	4990	4990	4990	0
576	20240510	114300	95397255	4990	4990	4990	4990	1
577	20240510	114200	95392265	4990	4990	4990	4990	1
578	20240510	114100	95387275	4980	4990	4990	4980	5
579	20240510	114000	95362365	4980	4980	4980	4980	0
580	20240510	113900	95362365	4980	4980	4980	4980	217
581	20240510	113800	94281705	4990	4990	4990	4990	0
582	20240510	113700	94281705	4990	4990	4990	4990	1
583	20240510	113600	94276715	4980	4980	4980	4980	0
584	20240510	113500	94276715	4980	4980	4980	4980	0
585	20240510	113400	94276715	4980	4980	4980	4980	20
586	20240510	113300	94177115	4980	4980	4980	4980	10
587	20240510	113200	94127315	4980	4980	4980	4980	0
588	20240510	113100	94127315	4980	4980	4980	4980	20
589	20240510	113000	94027715	4990	4990	4990	4990	25
590	20240510	112900	93902965	4980	4980	4980	4980	0
591	20240510	112800	93902965	4980	4980	4980	4980	16
592	20240510	112700	93823285	4980	4980	4980	4980	10
593	20240510	112600	93773485	4980	4980	4980	4980	746
594	20240510	112500	90058405	5000	5000	5000	5000	0
595	20240510	112400	90058405	5000	5000	5000	5000	4
596	20240510	112300	90038405	5000	5000	5000	5000	8
597	20240510	112200	89998405	5000	5000	5000	5000	2
598	20240510	112100	89988405	5000	5000	5000	5000	10
599	20240510	112000	89938405	5000	5000	5000	5000	0
600	20240510	111900	89938405	5000	5000	5000	5000	0
601	20240510	111800	89938405	5000	5000	5000	5000	166
602	20240510	111700	89108405	5000	5000	5000	5000	50
603	20240510	111600	88858405	5000	5000	5000	5000	12
604	20240510	111500	88798405	5000	5000	5000	5000	0
605	20240510	111400	88798405	5000	5000	5000	5000	10
606	20240510	111300	88748405	5000	5000	5000	5000	1
607	20240510	111200	88743405	5000	5000	5000	5000	1
608	20240510	111100	88738405	4995	4995	4995	4995	100
609	20240510	111000	88238905	4995	4995	4995	4995	101
610	20240510	110900	87734410	4980	4985	4985	4980	42
611	20240510	110800	87525245	4985	4985	4985	4985	5
612	20240510	110700	87500320	4980	4980	4980	4980	0
613	20240510	110600	87500320	4980	4980	4980	4980	0
614	20240510	110500	87500320	4980	4980	4980	4980	26
615	20240510	110400	87370840	4995	4995	4995	4995	0
616	20240510	110300	87370840	4995	4995	4995	4995	0
617	20240510	110200	87370840	4995	4990	4995	4990	74
618	20240510	110100	87001575	4990	4995	4995	4990	11
619	20240510	110000	86946680	4990	4990	4990	4990	0
620	20240510	105900	86946680	4990	4990	4990	4990	0
621	20240510	105800	86946680	4990	4995	4995	4990	45
622	20240510	105700	86722080	4995	4995	4995	4995	0
623	20240510	105600	86722080	4995	4995	4995	4995	90
624	20240510	105500	86272530	4995	4995	4995	4995	13
625	20240510	105400	86207595	5000	5000	5000	5000	0
626	20240510	105300	86207595	5000	4980	5000	4980	337
627	20240510	105200	84523795	4980	4980	4980	4980	0
628	20240510	105100	84523795	4980	4980	4980	4980	1
629	20240510	105000	84518815	4975	4970	4975	4970	408
630	20240510	104900	82489830	4970	4970	4970	4970	0
631	20240510	104800	82489830	4970	4970	4970	4970	50
632	20240510	104700	82241330	4965	4965	4965	4965	0
633	20240510	104600	82241330	4965	4965	4965	4965	65
634	20240510	104500	81918605	4965	4965	4965	4965	0
635	20240510	104400	81918605	4965	4965	4965	4965	0
636	20240510	104300	81918605	4965	4965	4965	4965	70
637	20240510	104200	81571055	4965	4965	4965	4965	5
638	20240510	104100	81546230	4965	4965	4965	4965	0
639	20240510	104000	81546230	4965	4965	4965	4965	0
640	20240510	103900	81546230	4965	4965	4965	4965	26
641	20240510	103800	81417140	4965	4965	4965	4965	0
642	20240510	103700	81417140	4965	4965	4965	4965	1
643	20240510	103600	81412175	4970	4970	4970	4970	2
644	20240510	103500	81402235	4965	4965	4965	4965	20
645	20240510	103400	81302935	4965	4965	4965	4965	2
646	20240510	103300	81293005	4965	4965	4965	4965	20
647	20240510	103200	81193705	4965	4965	4965	4965	15
648	20240510	103100	81119230	4970	4970	4970	4970	3
649	20240510	103000	81104320	4965	4965	4965	4965	18
650	20240510	102900	81014950	4970	4965	4970	4965	103
651	20240510	102800	80503550	4965	4965	4965	4965	0
652	20240510	102700	80503550	4965	4965	4965	4965	0
653	20240510	102600	80503550	4965	4965	4965	4965	0
654	20240510	102500	80503550	4965	4965	4965	4965	1
655	20240510	102400	80498585	4960	4960	4960	4960	2
656	20240510	102300	80488665	4960	4960	4960	4960	33
657	20240510	102200	80324985	4960	4955	4960	4955	5
658	20240510	102100	80300190	4960	4960	4960	4960	41
659	20240510	102000	80096830	4960	4960	4960	4960	93
660	20240510	101900	79635550	4960	4970	4970	4960	330
661	20240510	101800	77997120	4975	4975	4975	4975	0
662	20240510	101700	77997120	4975	4975	4975	4975	0
663	20240510	101600	77997120	4975	4975	4975	4975	12
664	20240510	101500	77937420	4975	4975	4975	4975	18
665	20240510	101400	77847870	4975	4975	4975	4975	0
666	20240510	101300	77847870	4975	4975	4975	4975	0
667	20240510	101200	77847870	4975	4975	4975	4975	0
668	20240510	101100	77847870	4975	4975	4975	4975	0
669	20240510	101000	77847870	4975	4975	4975	4975	0
670	20240510	100900	77847870	4975	4965	4975	4965	101
671	20240510	100800	77345405	4960	4960	4960	4960	0
672	20240510	100700	77345405	4960	4960	4960	4960	0
673	20240510	100600	77345405	4960	4960	4960	4960	0
674	20240510	100500	77345405	4960	4960	4960	4960	200
675	20240510	100400	76353405	4960	4975	4975	4960	172
676	20240510	100300	75500270	4960	4970	4980	4960	566
677	20240510	100200	72690185	4990	4970	4990	4970	116
678	20240510	100100	72113645	5000	4970	5000	4970	101
679	20240510	100000	71611645	5000	5000	5000	5000	120
680	20240510	095900	71011645	5000	5000	5000	5000	3
681	20240510	095800	70996645	5000	4970	5000	4970	11
682	20240510	095700	70941945	4970	5000	5000	4970	44
683	20240510	095600	70722635	5000	5000	5000	5000	25
684	20240510	095500	70597635	5000	5000	5000	5000	2
685	20240510	095400	70587635	5000	5000	5000	5000	0
686	20240510	095300	70587635	5000	5000	5000	5000	8
687	20240510	095200	70547635	4975	4975	4975	4975	0
688	20240510	095100	70547635	4975	4970	4975	4960	312
689	20240510	095000	68998470	4975	4975	4975	4975	0
690	20240510	094900	68998470	4975	4985	4985	4975	2128
691	20240510	094800	58399470	5000	5000	5000	5000	1
692	20240510	094700	58394470	4990	5000	5000	4990	6
693	20240510	094600	58364520	4990	4990	4990	4990	0
694	20240510	094500	58364520	4990	4985	4990	4985	70
695	20240510	094400	58015320	4985	4990	4990	4985	500
696	20240510	094300	55521345	5000	4990	5000	4990	369
697	20240510	094200	53680005	4990	4990	4990	4990	0
698	20240510	094100	53680005	4990	4990	4990	4990	1
699	20240510	094000	53675015	4990	5000	5010	4990	102
700	20240510	093900	53164265	5000	5000	5000	5000	0
701	20240510	093800	53164265	5000	5000	5000	5000	100
702	20240510	093700	52664265	5000	5000	5000	5000	1
703	20240510	093600	52659265	5000	5000	5000	5000	10
704	20240510	093500	52609265	5000	5000	5000	5000	1
705	20240510	093400	52604265	4990	5000	5000	4990	61
706	20240510	093300	52299485	5010	5010	5010	5010	80
707	20240510	093200	51898685	5000	5020	5020	5000	145
708	20240510	093100	51173085	5020	5020	5020	5020	13
709	20240510	093000	51107825	5020	5030	5030	5020	6
710	20240510	092900	51077695	5020	5020	5020	5020	363
711	20240510	092800	49255435	4985	4985	4985	4985	0
712	20240510	092700	49255435	4985	5010	5010	4985	696
713	20240510	092600	45775365	5010	5010	5010	5010	9
714	20240510	092500	45730275	5010	5010	5010	5010	420
715	20240510	092400	43626075	5010	4980	5010	4955	1723
716	20240510	092300	35027095	4980	4980	4980	4980	339
717	20240510	092200	33338875	4975	4970	4975	4970	760
718	20240510	092100	29558525	4965	4920	4965	4920	491
719	20240510	092000	27125135	4960	4960	4960	4960	0
720	20240510	091900	27125135	4960	4960	4960	4960	0
721	20240510	091800	27125135	4960	4940	4960	4920	830
722	20240510	091700	23027045	4940	4960	4960	4940	26
723	20240510	091600	22898405	4960	4960	4960	4960	0
724	20240510	091500	22898405	4960	4960	4960	4925	111
725	20240510	091400	22350750	4915	4915	4915	4915	0
726	20240510	091300	22350750	4915	4960	4960	4915	425
727	20240510	091200	20261830	4920	4920	4965	4920	698
728	20240510	091100	16827625	4920	4915	4920	4915	398
729	20240510	091000	14870955	4920	4920	4970	4920	283
730	20240510	090900	13478520	4970	4940	4970	4920	1108
731	20240510	090800	8021170	4975	4975	4975	4975	0
732	20240510	090700	8021170	4975	4975	4975	4975	55
733	20240510	090600	7747545	4935	4980	4980	4935	209
734	20240510	090500	6715555	4980	4940	4980	4940	204
735	20240510	090400	5707755	4940	4940	4940	4940	2
736	20240510	090300	5697875	4940	4950	4985	4940	946
737	20240510	090200	997245	4950	4950	4950	4950	0
738	20240510	090100	997245	4950	4950	4950	4950	30
739	20240510	090000	848745	4945	4990	4990	4945	171