KissMeData/145990/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	202100	1358568850	50000	50000	50000	50000	162
3	20240508	202000	1358568850	50000	50000	50000	50000	0
4	20240508	201900	1358568850	50000	50000	50000	50000	0
5	20240508	201800	1358568850	50000	50000	50000	50000	0
6	20240508	201700	1358568850	50000	50000	50000	50000	0
7	20240508	201600	1358568850	50000	50000	50000	50000	0
8	20240508	201500	1358568850	50000	50000	50000	50000	0
9	20240508	201400	1358568850	50000	50000	50000	50000	0
10	20240508	201300	1358568850	50000	50000	50000	50000	0
11	20240508	201200	1358568850	50000	50000	50000	50000	0
12	20240508	201100	1358568850	50000	50000	50000	50000	0
13	20240508	201000	1358568850	50000	50000	50000	50000	0
14	20240508	200900	1358568850	50000	50000	50000	50000	0
15	20240508	200800	1358568850	50000	50000	50000	50000	0
16	20240508	200700	1358568850	50000	50000	50000	50000	0
17	20240508	200600	1358568850	50000	50000	50000	50000	0
18	20240508	200500	1358568850	50000	50000	50000	50000	0
19	20240508	200400	1358568850	50000	50000	50000	50000	0
20	20240508	200300	1358568850	50000	50000	50000	50000	0
21	20240508	200200	1358568850	50000	50000	50000	50000	0
22	20240508	200100	1358568850	50000	50000	50000	50000	0
23	20240508	200000	1358568850	50000	50000	50000	50000	0
24	20240508	195900	1358568850	50000	50000	50000	50000	0
25	20240508	195800	1358568850	50000	50000	50000	50000	0
26	20240508	195700	1358568850	50000	50000	50000	50000	0
27	20240508	195600	1358568850	50000	50000	50000	50000	0
28	20240508	195500	1358568850	50000	50000	50000	50000	0
29	20240508	195400	1358568850	50000	50000	50000	50000	0
30	20240508	195300	1358568850	50000	50000	50000	50000	0
31	20240508	195200	1358568850	50000	50000	50000	50000	0
32	20240508	195100	1358568850	50000	50000	50000	50000	162
33	20240508	195000	1358568850	50000	50000	50000	50000	0
34	20240508	194900	1358568850	50000	50000	50000	50000	0
35	20240508	194800	1358568850	50000	50000	50000	50000	0
36	20240508	194700	1358568850	50000	50000	50000	50000	0
37	20240508	194600	1358568850	50000	50000	50000	50000	0
38	20240508	194500	1358568850	50000	50000	50000	50000	0
39	20240508	194400	1358568850	50000	50000	50000	50000	0
40	20240508	194300	1358568850	50000	50000	50000	50000	0
41	20240508	194200	1358568850	50000	50000	50000	50000	0
42	20240508	194100	1358568850	50000	50000	50000	50000	0
43	20240508	194000	1358568850	50000	50000	50000	50000	0
44	20240508	193900	1358568850	50000	50000	50000	50000	0
45	20240508	193800	1358568850	50000	50000	50000	50000	0
46	20240508	193700	1358568850	50000	50000	50000	50000	0
47	20240508	193600	1358568850	50000	50000	50000	50000	0
48	20240508	193500	1358568850	50000	50000	50000	50000	0
49	20240508	193400	1358568850	50000	50000	50000	50000	0
50	20240508	193300	1358568850	50000	50000	50000	50000	0
51	20240508	193200	1358568850	50000	50000	50000	50000	0
52	20240508	193100	1358568850	50000	50000	50000	50000	0
53	20240508	193000	1358568850	50000	50000	50000	50000	0
54	20240508	192900	1358568850	50000	50000	50000	50000	0
55	20240508	192800	1358568850	50000	50000	50000	50000	0
56	20240508	192700	1358568850	50000	50000	50000	50000	0
57	20240508	192600	1358568850	50000	50000	50000	50000	0
58	20240508	192500	1358568850	50000	50000	50000	50000	0
59	20240508	192400	1358568850	50000	50000	50000	50000	0
60	20240508	192300	1358568850	50000	50000	50000	50000	0
61	20240508	192200	1358568850	50000	50000	50000	50000	0
62	20240508	192100	1358568850	50000	50000	50000	50000	162
63	20240508	192000	1358568850	50000	50000	50000	50000	0
64	20240508	191900	1358568850	50000	50000	50000	50000	0
65	20240508	191800	1358568850	50000	50000	50000	50000	0
66	20240508	191700	1358568850	50000	50000	50000	50000	0
67	20240508	191600	1358568850	50000	50000	50000	50000	0
68	20240508	191500	1358568850	50000	50000	50000	50000	0
69	20240508	191400	1358568850	50000	50000	50000	50000	0
70	20240508	191300	1358568850	50000	50000	50000	50000	0
71	20240508	191200	1358568850	50000	50000	50000	50000	0
72	20240508	191100	1358568850	50000	50000	50000	50000	0
73	20240508	191000	1358568850	50000	50000	50000	50000	0
74	20240508	190900	1358568850	50000	50000	50000	50000	0
75	20240508	190800	1358568850	50000	50000	50000	50000	0
76	20240508	190700	1358568850	50000	50000	50000	50000	0
77	20240508	190600	1358568850	50000	50000	50000	50000	0
78	20240508	190500	1358568850	50000	50000	50000	50000	0
79	20240508	190400	1358568850	50000	50000	50000	50000	0
80	20240508	190300	1358568850	50000	50000	50000	50000	0
81	20240508	190200	1358568850	50000	50000	50000	50000	0
82	20240508	190100	1358568850	50000	50000	50000	50000	0
83	20240508	190000	1358568850	50000	50000	50000	50000	0
84	20240508	185900	1358568850	50000	50000	50000	50000	0
85	20240508	185800	1358568850	50000	50000	50000	50000	0
86	20240508	185700	1358568850	50000	50000	50000	50000	0
87	20240508	185600	1358568850	50000	50000	50000	50000	0
88	20240508	185500	1358568850	50000	50000	50000	50000	0
89	20240508	185400	1358568850	50000	50000	50000	50000	0
90	20240508	185300	1358568850	50000	50000	50000	50000	0
91	20240508	185200	1358568850	50000	50000	50000	50000	0
92	20240508	185100	1358568850	50000	50000	50000	50000	162
93	20240508	185000	1358568850	50000	50000	50000	50000	0
94	20240508	184900	1358568850	50000	50000	50000	50000	0
95	20240508	184800	1358568850	50000	50000	50000	50000	0
96	20240508	184700	1358568850	50000	50000	50000	50000	0
97	20240508	184600	1358568850	50000	50000	50000	50000	0
98	20240508	184500	1358568850	50000	50000	50000	50000	0
99	20240508	184400	1358568850	50000	50000	50000	50000	0
100	20240508	184300	1358568850	50000	50000	50000	50000	0
101	20240508	184200	1358568850	50000	50000	50000	50000	0
102	20240508	184100	1358568850	50000	50000	50000	50000	0
103	20240508	184000	1358568850	50000	50000	50000	50000	0
104	20240508	183900	1358568850	50000	50000	50000	50000	0
105	20240508	183800	1358568850	50000	50000	50000	50000	0
106	20240508	183700	1358568850	50000	50000	50000	50000	0
107	20240508	183600	1358568850	50000	50000	50000	50000	0
108	20240508	183500	1358568850	50000	50000	50000	50000	0
109	20240508	183400	1358568850	50000	50000	50000	50000	0
110	20240508	183300	1358568850	50000	50000	50000	50000	0
111	20240508	183200	1358568850	50000	50000	50000	50000	0
112	20240508	183100	1358568850	50000	50000	50000	50000	0
113	20240508	183000	1358568850	50000	50000	50000	50000	0
114	20240508	182900	1358568850	50000	50000	50000	50000	0
115	20240508	182800	1358568850	50000	50000	50000	50000	0
116	20240508	182700	1358568850	50000	50000	50000	50000	0
117	20240508	182600	1358568850	50000	50000	50000	50000	0
118	20240508	182500	1358568850	50000	50000	50000	50000	0
119	20240508	182400	1358568850	50000	50000	50000	50000	0
120	20240508	182300	1358568850	50000	50000	50000	50000	0
121	20240508	182200	1358568850	50000	50000	50000	50000	0
122	20240508	182100	1358568850	50000	50000	50000	50000	162
123	20240508	182000	1358568850	50000	50000	50000	50000	0
124	20240508	181900	1358568850	50000	50000	50000	50000	0
125	20240508	181800	1358568850	50000	50000	50000	50000	0
126	20240508	181700	1358568850	50000	50000	50000	50000	0
127	20240508	181600	1358568850	50000	50000	50000	50000	0
128	20240508	181500	1358568850	50000	50000	50000	50000	0
129	20240508	181400	1358568850	50000	50000	50000	50000	0
130	20240508	181300	1358568850	50000	50000	50000	50000	0
131	20240508	181200	1358568850	50000	50000	50000	50000	0
132	20240508	181100	1358568850	50000	50000	50000	50000	0
133	20240508	181000	1358568850	50000	50000	50000	50000	0
134	20240508	180900	1358568850	50000	50000	50000	50000	0
135	20240508	180800	1358568850	50000	50000	50000	50000	0
136	20240508	180700	1358568850	50000	50000	50000	50000	0
137	20240508	180600	1358568850	50000	50000	50000	50000	0
138	20240508	180500	1358568850	50000	50000	50000	50000	0
139	20240508	180400	1358568850	50000	50000	50000	50000	0
140	20240508	180300	1358568850	50000	50000	50000	50000	0
141	20240508	180200	1358568850	50000	50000	50000	50000	0
142	20240508	180100	1358568850	50000	50000	50000	50000	0
143	20240508	180000	1358568850	50000	50000	50000	50000	0
144	20240508	175900	1358568850	50000	50000	50000	50000	0
145	20240508	175800	1358568850	50000	50000	50000	50000	0
146	20240508	175700	1358568850	50000	50000	50000	50000	0
147	20240508	175600	1358568850	50000	50000	50000	50000	0
148	20240508	175500	1358568850	50000	50000	50000	50000	0
149	20240508	175400	1358568850	50000	50000	50000	50000	0
150	20240508	175300	1358568850	50000	50000	50000	50000	0
151	20240508	175200	1358568850	50000	50000	50000	50000	0
152	20240508	175100	1358568850	50000	50000	50000	50000	162
153	20240508	175000	1358568850	50000	50000	50000	50000	0
154	20240508	174900	1358568850	50000	50000	50000	50000	0
155	20240508	174800	1358568850	50000	50000	50000	50000	0
156	20240508	174700	1358568850	50000	50000	50000	50000	0
157	20240508	174600	1358568850	50000	50000	50000	50000	0
158	20240508	174500	1358568850	50000	50000	50000	50000	0
159	20240508	174400	1358568850	50000	50000	50000	50000	0
160	20240508	174300	1358568850	50000	50000	50000	50000	0
161	20240508	174200	1358568850	50000	50000	50000	50000	0
162	20240508	174100	1358568850	50000	50000	50000	50000	0
163	20240508	174000	1358568850	50000	50000	50000	50000	0
164	20240508	173900	1358568850	50000	50000	50000	50000	0
165	20240508	173800	1358568850	50000	50000	50000	50000	0
166	20240508	173700	1358568850	50000	50000	50000	50000	0
167	20240508	173600	1358568850	50000	50000	50000	50000	0
168	20240508	173500	1358568850	50000	50000	50000	50000	0
169	20240508	173400	1358568850	50000	50000	50000	50000	0
170	20240508	173300	1358568850	50000	50000	50000	50000	0
171	20240508	173200	1358568850	50000	50000	50000	50000	0
172	20240508	173100	1358568850	50000	50000	50000	50000	0
173	20240508	173000	1358568850	50000	50000	50000	50000	0
174	20240508	172900	1358568850	50000	50000	50000	50000	0
175	20240508	172800	1358568850	50000	50000	50000	50000	0
176	20240508	172700	1358568850	50000	50000	50000	50000	0
177	20240508	172600	1358568850	50000	50000	50000	50000	0
178	20240508	172500	1358568850	50000	50000	50000	50000	0
179	20240508	172400	1358568850	50000	50000	50000	50000	0
180	20240508	172300	1358568850	50000	50000	50000	50000	0
181	20240508	172200	1358568850	50000	50000	50000	50000	0
182	20240508	172100	1358568850	50000	50000	50000	50000	162
183	20240508	172000	1358568850	50000	50000	50000	50000	0
184	20240508	171900	1358568850	50000	50000	50000	50000	0
185	20240508	171800	1358568850	50000	50000	50000	50000	0
186	20240508	171700	1358568850	50000	50000	50000	50000	0
187	20240508	171600	1358568850	50000	50000	50000	50000	0
188	20240508	171500	1358568850	50000	50000	50000	50000	0
189	20240508	171400	1358568850	50000	50000	50000	50000	0
190	20240508	171300	1358568850	50000	50000	50000	50000	0
191	20240508	171200	1358568850	50000	50000	50000	50000	0
192	20240508	171100	1358568850	50000	50000	50000	50000	0
193	20240508	171000	1358568850	50000	50000	50000	50000	0
194	20240508	170900	1358568850	50000	50000	50000	50000	0
195	20240508	170800	1358568850	50000	50000	50000	50000	0
196	20240508	170700	1358568850	50000	50000	50000	50000	0
197	20240508	170600	1358568850	50000	50000	50000	50000	0
198	20240508	170500	1358568850	50000	50000	50000	50000	0
199	20240508	170400	1358568850	50000	50000	50000	50000	0
200	20240508	170300	1358568850	50000	50000	50000	50000	0
201	20240508	170200	1358568850	50000	50000	50000	50000	0
202	20240508	170100	1358568850	50000	50000	50000	50000	0
203	20240508	170000	1358568850	50000	50000	50000	50000	0
204	20240508	165900	1358568850	50000	50000	50000	50000	0
205	20240508	165800	1358568850	50000	50000	50000	50000	0
206	20240508	165700	1358568850	50000	50000	50000	50000	0
207	20240508	165600	1358568850	50000	50000	50000	50000	0
208	20240508	165500	1358568850	50000	50000	50000	50000	0
209	20240508	165400	1358568850	50000	50000	50000	50000	0
210	20240508	165300	1358568850	50000	50000	50000	50000	0
211	20240508	165200	1358568850	50000	50000	50000	50000	0
212	20240508	165100	1358568850	50000	50000	50000	50000	162
213	20240508	165000	1358568850	50000	50000	50000	50000	0
214	20240508	164900	1358568850	50000	50000	50000	50000	0
215	20240508	164800	1358568850	50000	50000	50000	50000	0
216	20240508	164700	1358568850	50000	50000	50000	50000	0
217	20240508	164600	1358568850	50000	50000	50000	50000	0
218	20240508	164500	1358568850	50000	50000	50000	50000	0
219	20240508	164400	1358568850	50000	50000	50000	50000	0
220	20240508	164300	1358568850	50000	50000	50000	50000	0
221	20240508	164200	1358568850	50000	50000	50000	50000	0
222	20240508	164100	1358568850	50000	50000	50000	50000	0
223	20240508	164000	1358568850	50000	50000	50000	50000	0
224	20240508	163900	1358568850	50000	50000	50000	50000	0
225	20240508	163800	1358568850	50000	50000	50000	50000	0
226	20240508	163700	1358568850	50000	50000	50000	50000	0
227	20240508	163600	1358568850	50000	50000	50000	50000	0
228	20240508	163500	1358568850	50000	50000	50000	50000	0
229	20240508	163400	1358568850	50000	50000	50000	50000	0
230	20240508	163300	1358568850	50000	50000	50000	50000	0
231	20240508	163200	1358568850	50000	50000	50000	50000	0
232	20240508	163100	1358568850	50000	50000	50000	50000	0
233	20240508	163000	1358568850	50000	50000	50000	50000	0
234	20240508	162900	1358568850	50000	50000	50000	50000	0
235	20240508	162800	1358568850	50000	50000	50000	50000	0
236	20240508	162700	1358568850	50000	50000	50000	50000	0
237	20240508	162600	1358568850	50000	50000	50000	50000	0
238	20240508	162500	1358568850	50000	50000	50000	50000	0
239	20240508	162400	1358568850	50000	50000	50000	50000	0
240	20240508	162300	1358568850	50000	50000	50000	50000	0
241	20240508	162200	1358568850	50000	50000	50000	50000	0
242	20240508	162100	1358568850	50000	50000	50000	50000	162
243	20240508	162000	1358568850	50000	50000	50000	50000	0
244	20240508	161900	1358568850	50000	50000	50000	50000	0
245	20240508	161800	1358568850	50000	50000	50000	50000	0
246	20240508	161700	1358568850	50000	50000	50000	50000	0
247	20240508	161600	1358568850	50000	50000	50000	50000	0
248	20240508	161500	1358568850	50000	50000	50000	50000	0
249	20240508	161400	1358568850	50000	50000	50000	50000	0
250	20240508	161300	1358568850	50000	50000	50000	50000	0
251	20240508	161200	1358568850	50000	50000	50000	50000	0
252	20240508	161100	1358568850	50000	50000	50000	50000	0
253	20240508	161000	1358568850	50000	50000	50000	50000	0
254	20240508	160900	1358568850	50000	50000	50000	50000	0
255	20240508	160800	1358568850	50000	50000	50000	50000	0
256	20240508	160700	1358568850	50000	50000	50000	50000	0
257	20240508	160600	1358568850	50000	50000	50000	50000	0
258	20240508	160500	1358568850	50000	50000	50000	50000	0
259	20240508	160400	1358568850	50000	50000	50000	50000	0
260	20240508	160300	1358568850	50000	50000	50000	50000	0
261	20240508	160200	1358568850	50000	50000	50000	50000	0
262	20240508	160100	1358568850	50000	50000	50000	50000	0
263	20240508	160000	1358568850	50000	50000	50000	50000	0
264	20240508	155900	1358568850	50000	50000	50000	50000	0
265	20240508	155800	1358568850	50000	50000	50000	50000	0
266	20240508	155700	1358568850	50000	50000	50000	50000	0
267	20240508	155600	1358568850	50000	50000	50000	50000	0
268	20240508	155500	1358568850	50000	50000	50000	50000	0
269	20240508	155400	1358568850	50000	50000	50000	50000	0
270	20240508	155300	1358568850	50000	50000	50000	50000	0
271	20240508	155200	1358568850	50000	50000	50000	50000	0
272	20240508	155100	1358568850	50000	50000	50000	50000	162
273	20240508	155000	1358568850	50000	50000	50000	50000	0
274	20240508	154900	1358568850	50000	50000	50000	50000	0
275	20240508	154800	1358568850	50000	50000	50000	50000	0
276	20240508	154700	1358568850	50000	50000	50000	50000	0
277	20240508	154600	1358568850	50000	50000	50000	50000	0
278	20240508	154500	1358568850	50000	50000	50000	50000	0
279	20240508	154400	1358568850	50000	50000	50000	50000	0
280	20240508	154300	1358568850	50000	50000	50000	50000	0
281	20240508	154200	1358568850	50000	50000	50000	50000	0
282	20240508	154100	1358568850	50000	50000	50000	50000	0
283	20240508	154000	1358568850	50000	50000	50000	50000	0
284	20240508	153900	1358568850	50000	50000	50000	50000	0
285	20240508	153800	1358568850	50000	50000	50000	50000	0
286	20240508	153700	1358568850	50000	50000	50000	50000	0
287	20240508	153600	1358568850	50000	50000	50000	50000	0
288	20240508	153500	1358568850	50000	50000	50000	50000	0
289	20240508	153400	1358568850	50000	50000	50000	50000	0
290	20240508	153300	1358568850	50000	50000	50000	50000	0
291	20240508	153200	1358568850	50000	50000	50000	50000	0
292	20240508	153100	1358568850	50000	50000	50000	50000	0
293	20240508	153000	1358568850	50000	50000	50000	50000	162
294	20240508	152900	1350468850	50000	50000	50000	50000	0
295	20240508	152800	1350468850	50000	50000	50000	50000	0
296	20240508	152700	1350468850	50000	50000	50000	50000	0
297	20240508	152600	1350468850	50000	50000	50000	50000	0
298	20240508	152500	1350468850	50000	50000	50000	50000	0
299	20240508	152400	1350468850	50000	50000	50000	50000	0
300	20240508	152300	1350468850	50000	50000	50000	50000	0
301	20240508	152200	1350468850	50000	50000	50000	50000	0
302	20240508	152100	1350468850	50000	50000	50000	50000	0
303	20240508	152000	1350468850	50000	50000	50000	50000	0
304	20240508	151900	1350468850	50000	50000	50000	50000	3
305	20240508	151800	1350318850	50000	49850	50000	49800	306
306	20240508	151700	1335067100	49850	49800	49850	49800	42
307	20240508	151600	1332974700	49800	49850	49850	49800	17
308	20240508	151500	1332127950	49850	49800	49850	49800	2
309	20240508	151400	1332028300	49850	49850	49850	49850	1
310	20240508	151300	1331978450	49750	49750	49850	49750	211
311	20240508	151200	1321481100	49850	49800	49850	49800	211
312	20240508	151100	1310972800	49850	49850	49850	49850	0
313	20240508	151000	1310972800	49850	49850	49850	49850	3
314	20240508	150900	1310823250	49850	49850	49850	49850	1
315	20240508	150800	1310773400	49850	49850	49850	49850	90
316	20240508	150700	1306286900	49850	49850	49850	49850	0
317	20240508	150600	1306286900	49850	49850	49850	49850	200
318	20240508	150500	1296316900	49900	49900	49900	49900	100
319	20240508	150400	1291326900	49900	49900	49900	49900	200
320	20240508	150300	1281346900	50000	50000	50000	50000	5
321	20240508	150200	1281096900	50000	50000	50000	50000	0
322	20240508	150100	1281096900	50000	50000	50000	50000	1
323	20240508	150000	1281046900	50000	50000	50000	50000	5
324	20240508	145900	1280796900	49850	49850	49850	49850	0
325	20240508	145800	1280796900	49850	49850	49850	49850	10
326	20240508	145700	1280298400	49900	49900	49900	49900	0
327	20240508	145600	1280298400	49900	49900	49900	49900	0
328	20240508	145500	1280298400	49900	49900	49900	49900	100
329	20240508	145400	1275308400	50000	50000	50000	50000	0
330	20240508	145300	1275308400	50000	50000	50000	50000	1
331	20240508	145200	1275258400	49900	49900	49900	49900	0
332	20240508	145100	1275258400	49900	49900	49900	49900	10
333	20240508	145000	1274759400	49900	49900	49900	49900	0
334	20240508	144900	1274759400	49900	49900	49900	49900	0
335	20240508	144800	1274759400	49900	49900	49900	49900	0
336	20240508	144700	1274759400	49900	50000	50000	49900	6
337	20240508	144600	1274459900	50000	50000	50000	50000	1
338	20240508	144500	1274409900	49850	49850	49850	49850	0
339	20240508	144400	1274409900	49850	49850	49850	49850	0
340	20240508	144300	1274409900	49850	49850	49850	49850	5
341	20240508	144200	1274160650	49850	49950	49950	49800	561
342	20240508	144100	1246204550	49950	49950	49950	49950	5
343	20240508	144000	1245954800	49900	49900	49900	49900	0
344	20240508	143900	1245954800	49900	49900	49900	49900	0
345	20240508	143800	1245954800	49900	49900	49900	49900	0
346	20240508	143700	1245954800	49900	49900	49900	49900	0
347	20240508	143600	1245954800	49900	49900	49900	49900	0
348	20240508	143500	1245954800	49900	49900	49900	49900	0
349	20240508	143400	1245954800	49900	49900	49900	49900	0
350	20240508	143300	1245954800	49900	49900	49900	49900	0
351	20240508	143200	1245954800	49900	49900	49900	49900	0
352	20240508	143100	1245954800	49900	49900	49900	49900	42
353	20240508	143000	1243859000	49900	49900	49900	49900	0
354	20240508	142900	1243859000	49900	49900	49900	49900	0
355	20240508	142800	1243859000	49900	49900	49900	49900	0
356	20240508	142700	1243859000	49900	49900	49900	49900	0
357	20240508	142600	1243859000	49900	49900	49900	49900	50
358	20240508	142500	1241364000	49900	49900	49900	49900	0
359	20240508	142400	1241364000	49900	49900	49900	49900	38
360	20240508	142300	1239467800	49950	49950	49950	49950	0
361	20240508	142200	1239467800	49950	49950	49950	49950	0
362	20240508	142100	1239467800	49950	49950	49950	49950	250
363	20240508	142000	1226980300	49950	49950	49950	49950	0
364	20240508	141900	1226980300	49950	49950	49950	49950	0
365	20240508	141800	1226980300	49950	49950	49950	49950	0
366	20240508	141700	1226980300	49950	49950	49950	49950	0
367	20240508	141600	1226980300	49950	49950	49950	49950	0
368	20240508	141500	1226980300	49950	49950	49950	49950	0
369	20240508	141400	1226980300	49950	49900	49950	49850	667
370	20240508	141300	1193714650	50100	50100	50100	50100	0
371	20240508	141200	1193714650	50100	50100	50100	50100	0
372	20240508	141100	1193714650	50100	50100	50100	50100	0
373	20240508	141000	1193714650	50100	50100	50100	50100	0
374	20240508	140900	1193714650	50100	50100	50100	50100	0
375	20240508	140800	1193714650	50100	50100	50100	50100	29
376	20240508	140700	1192261750	50100	50100	50100	50100	0
377	20240508	140600	1192261750	50100	50100	50100	50100	0
378	20240508	140500	1192261750	50100	50100	50100	50100	0
379	20240508	140400	1192261750	50100	50100	50100	50100	0
380	20240508	140300	1192261750	50100	50100	50100	50100	0
381	20240508	140200	1192261750	50100	50100	50100	50100	2
382	20240508	140100	1192161550	49850	49850	49850	49850	0
383	20240508	140000	1192161550	49850	49850	49850	49850	0
384	20240508	135900	1192161550	49850	50000	50000	49850	43
385	20240508	135800	1190011700	49850	49850	49850	49850	30
386	20240508	135700	1188516200	49850	49850	49850	49850	1
387	20240508	135600	1188466350	50000	50000	50000	50000	0
388	20240508	135500	1188466350	50000	49900	50000	49900	43
389	20240508	135400	1186316450	49900	49900	49900	49900	0
390	20240508	135300	1186316450	49900	49900	49900	49900	1
391	20240508	135200	1186266550	49900	49900	49900	49900	53
392	20240508	135100	1183621850	49900	50000	50000	49900	29
393	20240508	135000	1182171950	50000	50000	50000	50000	0
394	20240508	134900	1182171950	50000	49850	50000	49800	596
395	20240508	134800	1152481900	49900	50000	50000	49850	677
396	20240508	134700	1118688150	50000	50000	50000	50000	0
397	20240508	134600	1118688150	50000	50000	50000	50000	1
398	20240508	134500	1118638150	50000	50000	50000	50000	0
399	20240508	134400	1118638150	50000	50000	50000	50000	10
400	20240508	134300	1118138150	50000	50000	50000	50000	0
401	20240508	134200	1118138150	50000	50000	50000	50000	1
402	20240508	134100	1118088150	50100	50100	50100	50100	17
403	20240508	134000	1117236450	50000	50000	50000	50000	1
404	20240508	133900	1117186450	49950	49950	49950	49950	0
405	20240508	133800	1117186450	49950	49950	49950	49950	1
406	20240508	133700	1117136500	49950	49950	49950	49950	0
407	20240508	133600	1117136500	49950	49950	49950	49950	0
408	20240508	133500	1117136500	49950	49950	49950	49950	1
409	20240508	133400	1117086550	49950	49950	49950	49950	0
410	20240508	133300	1117086550	49950	49950	49950	49950	1
411	20240508	133200	1117036600	49950	49950	49950	49950	0
412	20240508	133100	1117036600	49950	49950	49950	49950	1
413	20240508	133000	1116986650	49950	49950	49950	49950	0
414	20240508	132900	1116986650	49950	49950	49950	49950	0
415	20240508	132800	1116986650	49950	49950	49950	49950	0
416	20240508	132700	1116986650	49950	49850	49950	49850	2
417	20240508	132600	1116886850	49900	49900	49900	49900	0
418	20240508	132500	1116886850	49900	49900	49900	49900	0
419	20240508	132400	1116886850	49900	50000	50000	49850	621
420	20240508	132300	1085910850	50000	49850	50000	49850	423
421	20240508	132200	1064811950	49850	49950	49950	49850	1062
422	20240508	132100	1011826600	49950	49950	49950	49950	0
423	20240508	132000	1011826600	49950	49950	49950	49950	1
424	20240508	131900	1011776650	50000	50000	50000	50000	0
425	20240508	131800	1011776650	50000	49950	50000	49950	11
426	20240508	131700	1011226700	49900	49900	49900	49900	0
427	20240508	131600	1011226700	49900	49900	49900	49900	1
428	20240508	131500	1011176800	49900	49900	49900	49900	0
429	20240508	131400	1011176800	49900	49900	49900	49900	0
430	20240508	131300	1011176800	49900	49900	49900	49900	0
431	20240508	131200	1011176800	49900	49900	49900	49900	0
432	20240508	131100	1011176800	49900	49900	49900	49900	3
433	20240508	131000	1011027100	49900	49900	49900	49900	0
434	20240508	130900	1011027100	49900	49900	49900	49900	51
435	20240508	130800	1008482200	49900	49900	49900	49900	0
436	20240508	130700	1008482200	49900	49900	49900	49900	1
437	20240508	130600	1008432300	50100	49900	50100	49900	96
438	20240508	130500	1003631800	49900	49900	49900	49900	1
439	20240508	130400	1003581900	49900	49900	49900	49900	0
440	20240508	130300	1003581900	49900	49900	49900	49900	0
441	20240508	130200	1003581900	49900	49900	49900	49900	1
442	20240508	130100	1003532000	49900	49900	49900	49900	0
443	20240508	130000	1003532000	49900	49900	49900	49900	1
444	20240508	125900	1003482100	49900	49900	49900	49900	0
445	20240508	125800	1003482100	49900	49900	49900	49900	0
446	20240508	125700	1003482100	49900	49900	49900	49900	0
447	20240508	125600	1003482100	49900	49900	49900	49900	1
448	20240508	125500	1003432200	49900	49900	49900	49900	0
449	20240508	125400	1003432200	49900	49900	49900	49900	2
450	20240508	125300	1003332400	49850	49850	49850	49850	0
451	20240508	125200	1003332400	49850	49850	49850	49850	1
452	20240508	125100	1003282550	49850	49850	49850	49850	359
453	20240508	125000	985386400	49850	49950	49950	49800	873
454	20240508	124900	941903600	49800	49800	49850	49800	99
455	20240508	124800	936968700	49750	49800	49850	49750	807
456	20240508	124700	896806750	49800	49800	49800	49800	1
457	20240508	124600	896756950	49850	49850	49850	49850	56
458	20240508	124500	893965350	49850	49850	49900	49850	63
459	20240508	124400	890823900	49850	49850	49850	49850	1
460	20240508	124300	890774050	49800	49800	49800	49800	0
461	20240508	124200	890774050	49800	49800	49800	49800	0
462	20240508	124100	890774050	49800	49900	49900	49800	385
463	20240508	124000	871593050	49800	50000	50000	49800	782
464	20240508	123900	832589100	50000	50000	50000	50000	0
465	20240508	123800	832589100	50000	50000	50000	50000	1
466	20240508	123700	832539100	50000	50000	50000	50000	0
467	20240508	123600	832539100	50000	50000	50000	50000	11
468	20240508	123500	831989100	50000	50100	50100	50000	3
469	20240508	123400	831839000	50000	50000	50000	50000	1
470	20240508	123300	831789000	50100	50100	50100	50100	16
471	20240508	123200	830987400	50000	50000	50000	50000	1
472	20240508	123100	830937400	50000	50000	50000	50000	0
473	20240508	123000	830937400	50000	50000	50000	50000	1
474	20240508	122900	830887400	50000	50000	50000	50000	0
475	20240508	122800	830887400	50000	50000	50000	50000	0
476	20240508	122700	830887400	50000	50000	50100	50000	124
477	20240508	122600	824685200	50000	50000	50000	50000	2
478	20240508	122500	824585200	49950	49950	49950	49950	0
479	20240508	122400	824585200	49950	49950	49950	49950	19
480	20240508	122300	823636150	49900	49900	49900	49900	1
481	20240508	122200	823586250	49900	49900	49900	49900	0
482	20240508	122100	823586250	49900	49900	49900	49900	1
483	20240508	122000	823536350	50000	50000	50000	50000	0
484	20240508	121900	823536350	50000	49900	50000	49900	37
485	20240508	121800	821686450	49900	49900	49900	49900	0
486	20240508	121700	821686450	49900	49900	49900	49900	0
487	20240508	121600	821686450	49900	50000	50000	49850	1086
488	20240508	121500	767522600	50000	50000	50000	50000	0
489	20240508	121400	767522600	50000	50000	50000	50000	1
490	20240508	121300	767472600	50000	50000	50000	50000	0
491	20240508	121200	767472600	50000	50000	50000	50000	1
492	20240508	121100	767422600	50000	50000	50000	50000	0
493	20240508	121000	767422600	50000	50000	50000	50000	0
494	20240508	120900	767422600	50000	50000	50000	50000	21
495	20240508	120800	766372600	50000	50000	50000	50000	1
496	20240508	120700	766322600	50100	50100	50100	50100	2
497	20240508	120600	766222400	50100	50100	50100	50100	5
498	20240508	120500	765971900	50000	50000	50000	50000	1
499	20240508	120400	765921900	50000	50000	50000	50000	0
500	20240508	120300	765921900	50000	50000	50000	50000	1
501	20240508	120200	765871900	50000	50000	50000	50000	81
502	20240508	120100	761821900	49850	49900	49950	49850	203
503	20240508	120000	751695550	49900	49900	49900	49900	0
504	20240508	115900	751695550	49900	49900	49900	49900	1
505	20240508	115800	751645650	49850	49850	49850	49850	0
506	20240508	115700	751645650	49850	49850	49850	49850	1
507	20240508	115600	751595800	49850	49850	49850	49850	0
508	20240508	115500	751595800	49850	49850	49850	49850	0
509	20240508	115400	751595800	49850	49850	49850	49850	0
510	20240508	115300	751595800	49850	49850	49850	49850	0
511	20240508	115200	751595800	49850	49950	49950	49850	201
512	20240508	115100	741561900	50000	50000	50000	50000	3
513	20240508	115000	741411900	49950	50100	50100	49950	2
514	20240508	114900	741311850	49950	49950	49950	49950	3
515	20240508	114800	741162000	49950	49950	49950	49950	1
516	20240508	114700	741112050	49950	49950	49950	49950	0
517	20240508	114600	741112050	49950	49950	49950	49950	1
518	20240508	114500	741062100	50000	50000	50000	49900	424
519	20240508	114400	719884600	50200	49950	50200	49950	100
520	20240508	114300	714864850	49950	49950	49950	49950	0
521	20240508	114200	714864850	49950	50100	50100	49950	281
522	20240508	114100	700817100	50100	50200	50200	50100	35
523	20240508	114000	699063500	50000	50000	50000	50000	0
524	20240508	113900	699063500	50000	49950	50000	49950	285
525	20240508	113800	684823500	50100	50000	50100	49950	730
526	20240508	113700	648339950	50000	50100	50100	50000	203
527	20240508	113600	638177750	50200	50200	50200	50200	200
528	20240508	113500	628137750	50100	50100	50100	50100	1
529	20240508	113400	628087650	50100	50100	50100	50100	0
530	20240508	113300	628087650	50100	50100	50200	50100	313
531	20240508	113200	612404350	50300	50200	50300	50100	274
532	20240508	113100	598668950	50300	50300	50300	50200	236
533	20240508	113000	586808250	50300	50300	50300	50300	3
534	20240508	112900	586657350	50300	50300	50300	50300	45
535	20240508	112800	584393850	50100	50200	50200	50000	466
536	20240508	112700	561074450	50100	50400	50400	50100	704
537	20240508	112600	525748950	50500	50400	50500	50400	22
538	20240508	112500	524638050	50500	50300	50500	50300	487
539	20240508	112400	500054250	50300	50700	50700	50300	646
540	20240508	112300	467457250	50700	50700	50700	50700	139
541	20240508	112200	460409950	50800	50700	50800	50700	157
542	20240508	112100	452434950	50800	50800	50800	50700	124
543	20240508	112000	446136750	50800	50700	50800	50700	12
544	20240508	111900	445528150	50700	50700	50800	50600	238
545	20240508	111800	433463750	50600	50600	50700	50500	159
546	20240508	111700	425413650	50500	50100	50500	50100	862
547	20240508	111600	382038650	50000	50000	50000	50000	723
548	20240508	111500	345888650	49950	49900	50000	49900	284
549	20240508	111400	331703900	49900	49900	49900	49900	70
550	20240508	111300	328210900	49850	50000	50000	49850	5
551	20240508	111200	327961050	49950	49900	49950	49900	174
552	20240508	111100	319274900	49850	49850	49850	49850	32
553	20240508	111000	317679700	49850	49900	49900	49850	9
554	20240508	110900	317230900	49850	49850	49850	49850	0
555	20240508	110800	317230900	49850	49850	49850	49850	0
556	20240508	110700	317230900	49850	49850	49850	49850	49
557	20240508	110600	314788250	49750	49750	49750	49750	29
558	20240508	110500	313345500	49750	49750	49750	49750	0
559	20240508	110400	313345500	49750	49750	49750	49750	244
560	20240508	110300	301206500	49800	49850	49850	49700	511
561	20240508	110200	275801000	49850	49850	49850	49850	14
562	20240508	110100	275103100	49850	49850	49850	49850	0
563	20240508	110000	275103100	49850	49850	49850	49850	0
564	20240508	105900	275103100	49850	49900	49900	49850	38
565	20240508	105800	273208350	49850	49850	49850	49850	0
566	20240508	105700	273208350	49850	49850	49850	49850	0
567	20240508	105600	273208350	49850	49800	49850	49800	82
568	20240508	105500	269124700	49800	49750	49800	49750	208
569	20240508	105400	258776300	49700	49700	49700	49700	0
570	20240508	105300	258776300	49700	49700	49700	49700	0
571	20240508	105200	258776300	49700	49700	49700	49700	0
572	20240508	105100	258776300	49700	49700	49700	49700	0
573	20240508	105000	258776300	49700	49700	49700	49700	0
574	20240508	104900	258776300	49700	49700	49700	49700	0
575	20240508	104800	258776300	49700	49700	49700	49700	25
576	20240508	104700	257533800	49700	49700	49700	49700	10
577	20240508	104600	257036800	49600	49600	49600	49600	0
578	20240508	104500	257036800	49600	49600	49600	49600	3
579	20240508	104400	256888000	49600	49600	49600	49600	0
580	20240508	104300	256888000	49600	49600	49600	49600	0
581	20240508	104200	256888000	49600	49600	49600	49600	1
582	20240508	104100	256838400	49700	49700	49700	49700	10
583	20240508	104000	256341400	49700	49700	49700	49700	0
584	20240508	103900	256341400	49700	49700	49700	49700	0
585	20240508	103800	256341400	49700	49700	49700	49700	0
586	20240508	103700	256341400	49700	49700	49700	49700	0
587	20240508	103600	256341400	49700	49700	49700	49700	309
588	20240508	103500	240984100	49650	49650	49650	49650	0
589	20240508	103400	240984100	49650	49650	49650	49650	0
590	20240508	103300	240984100	49650	49650	49650	49650	0
591	20240508	103200	240984100	49650	49650	49650	49650	0
592	20240508	103100	240984100	49650	49650	49650	49650	37
593	20240508	103000	239147050	49650	49650	49650	49650	68
594	20240508	102900	235770850	49650	49650	49650	49650	49
595	20240508	102800	233338000	49600	49600	49600	49600	500
596	20240508	102700	208538000	49650	49650	49650	49650	0
597	20240508	102600	208538000	49650	49650	49650	49650	100
598	20240508	102500	203573000	49650	49650	49650	49650	0
599	20240508	102400	203573000	49650	49650	49650	49650	50
600	20240508	102300	201090500	49700	49700	49700	49700	40
601	20240508	102200	199102500	49700	49750	49750	49700	151
602	20240508	102100	191593900	49750	49750	49750	49750	4
603	20240508	102000	191394900	49750	49750	49750	49750	0
604	20240508	101900	191394900	49750	49750	49750	49750	1
605	20240508	101800	191345150	49800	49800	49800	49800	1
606	20240508	101700	191295350	49750	49750	49750	49750	200
607	20240508	101600	181345350	49650	49650	49650	49650	0
608	20240508	101500	181345350	49650	49650	49650	49650	0
609	20240508	101400	181345350	49650	49650	49650	49650	0
610	20240508	101300	181345350	49650	49600	49650	49600	361
611	20240508	101200	163422100	49600	49600	49600	49600	189
612	20240508	101100	154047700	49600	49600	49600	49600	0
613	20240508	101000	154047700	49600	49600	49600	49600	6
614	20240508	100900	153750100	49600	49600	49600	49600	0
615	20240508	100800	153750100	49600	49600	49600	49600	244
616	20240508	100700	141647700	49600	49550	49600	49550	294
617	20240508	100600	127077300	49550	49550	49550	49550	6
618	20240508	100500	126780000	49550	49550	49550	49550	6
619	20240508	100400	126482700	49550	49550	49550	49550	0
620	20240508	100300	126482700	49550	49550	49550	49550	86
621	20240508	100200	122221400	49550	49550	49550	49550	0
622	20240508	100100	122221400	49550	49550	49550	49550	0
623	20240508	100000	122221400	49550	49550	49550	49550	0
624	20240508	095900	122221400	49550	49550	49550	49550	2
625	20240508	095800	122122300	49500	49500	49500	49500	0
626	20240508	095700	122122300	49500	49500	49500	49500	20
627	20240508	095600	121132300	49550	49550	49550	49550	0
628	20240508	095500	121132300	49550	49500	49550	49500	14
629	20240508	095400	120438750	49500	49500	49500	49500	6
630	20240508	095300	120141750	49500	49550	49550	49500	37
631	20240508	095200	118310050	49550	49550	49550	49550	5
632	20240508	095100	118062300	49550	49500	49550	49500	303
633	20240508	095000	103063650	49550	49550	49550	49550	0
634	20240508	094900	103063650	49550	49550	49550	49550	0
635	20240508	094800	103063650	49550	49550	49550	49550	0
636	20240508	094700	103063650	49550	49550	49550	49550	0
637	20240508	094600	103063650	49550	49550	49550	49550	32
638	20240508	094500	101478050	49550	49550	49550	49550	0
639	20240508	094400	101478050	49550	49550	49550	49550	0
640	20240508	094300	101478050	49550	49550	49550	49550	150
641	20240508	094200	94045550	49550	49550	49550	49550	0
642	20240508	094100	94045550	49550	49550	49550	49550	0
643	20240508	094000	94045550	49550	49550	49550	49550	38
644	20240508	093900	92162650	49550	49550	49550	49550	3
645	20240508	093800	92014000	49600	49600	49600	49600	0
646	20240508	093700	92014000	49600	49600	49600	49600	2
647	20240508	093600	91914800	49600	49600	49600	49600	1
648	20240508	093500	91865200	49600	49600	49600	49600	0
649	20240508	093400	91865200	49600	49600	49600	49600	0
650	20240508	093300	91865200	49600	49600	49600	49600	99
651	20240508	093200	86954800	49550	49550	49550	49550	0
652	20240508	093100	86954800	49550	49550	49550	49550	0
653	20240508	093000	86954800	49550	49550	49550	49550	23
654	20240508	092900	85815150	49550	49550	49550	49550	0
655	20240508	092800	85815150	49550	49550	49550	49550	0
656	20240508	092700	85815150	49550	49550	49550	49550	3
657	20240508	092600	85666500	49550	49600	49600	49550	114
658	20240508	092500	80013750	49600	49650	49800	49600	729
659	20240508	092400	43827350	49650	49650	49650	49650	0
660	20240508	092300	43827350	49650	49650	49650	49650	10
661	20240508	092200	43330850	49600	49600	49600	49600	38
662	20240508	092100	41446050	49600	49600	49600	49600	0
663	20240508	092000	41446050	49600	49600	49600	49600	0
664	20240508	091900	41446050	49600	49600	49600	49600	0
665	20240508	091800	41446050	49600	49600	49600	49600	0
666	20240508	091700	41446050	49600	49600	49600	49600	0
667	20240508	091600	41446050	49600	49600	49600	49600	81
668	20240508	091500	37428450	49550	49750	49750	49550	500
669	20240508	091400	12617750	49750	49850	49850	49750	46
670	20240508	091300	10329150	49800	49800	49800	49800	0
671	20240508	091200	10329150	49800	49800	49800	49800	0
672	20240508	091100	10329150	49800	49800	49800	49800	0
673	20240508	091000	10329150	49800	49800	49800	49800	0
674	20240508	090900	10329150	49800	49800	49800	49800	0
675	20240508	090800	10329150	49800	49800	49800	49800	0
676	20240508	090700	10329150	49800	49800	49800	49800	3
677	20240508	090600	10179750	49900	49900	49900	49900	0
678	20240508	090500	10179750	49900	49550	49900	49550	5
679	20240508	090400	9930950	49550	49550	49550	49550	0
680	20240508	090300	9930950	49550	49550	49550	49550	0
681	20240508	090200	9930950	49550	49550	49550	49550	0
682	20240508	090100	9930950	49550	49700	49700	49550	193
683	20240508	090000	348100	49700	49700	49900	49700	7