KissMeData/267320/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	205200	1102355295	2990	2990	2990	2990	4906
3	20240510	205100	1102355295	2990	2990	2990	2990	0
4	20240510	205000	1102355295	2990	2990	2990	2990	0
5	20240510	204900	1102355295	2990	2990	2990	2990	0
6	20240510	204800	1102355295	2990	2990	2990	2990	0
7	20240510	204700	1102355295	2990	2990	2990	2990	0
8	20240510	204600	1102355295	2990	2990	2990	2990	0
9	20240510	204500	1102355295	2990	2990	2990	2990	0
10	20240510	204400	1102355295	2990	2990	2990	2990	0
11	20240510	204300	1102355295	2990	2990	2990	2990	0
12	20240510	204200	1102355295	2990	2990	2990	2990	0
13	20240510	204100	1102355295	2990	2990	2990	2990	0
14	20240510	204000	1102355295	2990	2990	2990	2990	0
15	20240510	203900	1102355295	2990	2990	2990	2990	0
16	20240510	203800	1102355295	2990	2990	2990	2990	0
17	20240510	203700	1102355295	2990	2990	2990	2990	0
18	20240510	203600	1102355295	2990	2990	2990	2990	0
19	20240510	203500	1102355295	2990	2990	2990	2990	0
20	20240510	203400	1102355295	2990	2990	2990	2990	0
21	20240510	203300	1102355295	2990	2990	2990	2990	0
22	20240510	203200	1102355295	2990	2990	2990	2990	0
23	20240510	203100	1102355295	2990	2990	2990	2990	0
24	20240510	203000	1102355295	2990	2990	2990	2990	0
25	20240510	202900	1102355295	2990	2990	2990	2990	0
26	20240510	202800	1102355295	2990	2990	2990	2990	0
27	20240510	202700	1102355295	2990	2990	2990	2990	0
28	20240510	202600	1102355295	2990	2990	2990	2990	0
29	20240510	202500	1102355295	2990	2990	2990	2990	0
30	20240510	202400	1102355295	2990	2990	2990	2990	0
31	20240510	202300	1102355295	2990	2990	2990	2990	0
32	20240510	202200	1102355295	2990	2990	2990	2990	4906
33	20240510	202100	1102355295	2990	2990	2990	2990	0
34	20240510	202000	1102355295	2990	2990	2990	2990	0
35	20240510	201900	1102355295	2990	2990	2990	2990	0
36	20240510	201800	1102355295	2990	2990	2990	2990	0
37	20240510	201700	1102355295	2990	2990	2990	2990	0
38	20240510	201600	1102355295	2990	2990	2990	2990	0
39	20240510	201500	1102355295	2990	2990	2990	2990	0
40	20240510	201400	1102355295	2990	2990	2990	2990	0
41	20240510	201300	1102355295	2990	2990	2990	2990	0
42	20240510	201200	1102355295	2990	2990	2990	2990	0
43	20240510	201100	1102355295	2990	2990	2990	2990	0
44	20240510	201000	1102355295	2990	2990	2990	2990	0
45	20240510	200900	1102355295	2990	2990	2990	2990	0
46	20240510	200800	1102355295	2990	2990	2990	2990	0
47	20240510	200700	1102355295	2990	2990	2990	2990	0
48	20240510	200600	1102355295	2990	2990	2990	2990	0
49	20240510	200500	1102355295	2990	2990	2990	2990	0
50	20240510	200400	1102355295	2990	2990	2990	2990	0
51	20240510	200300	1102355295	2990	2990	2990	2990	0
52	20240510	200200	1102355295	2990	2990	2990	2990	0
53	20240510	200100	1102355295	2990	2990	2990	2990	0
54	20240510	200000	1102355295	2990	2990	2990	2990	0
55	20240510	195900	1102355295	2990	2990	2990	2990	0
56	20240510	195800	1102355295	2990	2990	2990	2990	0
57	20240510	195700	1102355295	2990	2990	2990	2990	0
58	20240510	195600	1102355295	2990	2990	2990	2990	0
59	20240510	195500	1102355295	2990	2990	2990	2990	0
60	20240510	195400	1102355295	2990	2990	2990	2990	0
61	20240510	195300	1102355295	2990	2990	2990	2990	0
62	20240510	195200	1102355295	2990	2990	2990	2990	4906
63	20240510	195100	1102355295	2990	2990	2990	2990	0
64	20240510	195000	1102355295	2990	2990	2990	2990	0
65	20240510	194900	1102355295	2990	2990	2990	2990	0
66	20240510	194800	1102355295	2990	2990	2990	2990	0
67	20240510	194700	1102355295	2990	2990	2990	2990	0
68	20240510	194600	1102355295	2990	2990	2990	2990	0
69	20240510	194500	1102355295	2990	2990	2990	2990	0
70	20240510	194400	1102355295	2990	2990	2990	2990	0
71	20240510	194300	1102355295	2990	2990	2990	2990	0
72	20240510	194200	1102355295	2990	2990	2990	2990	0
73	20240510	194100	1102355295	2990	2990	2990	2990	0
74	20240510	194000	1102355295	2990	2990	2990	2990	0
75	20240510	193900	1102355295	2990	2990	2990	2990	0
76	20240510	193800	1102355295	2990	2990	2990	2990	0
77	20240510	193700	1102355295	2990	2990	2990	2990	0
78	20240510	193600	1102355295	2990	2990	2990	2990	0
79	20240510	193500	1102355295	2990	2990	2990	2990	0
80	20240510	193400	1102355295	2990	2990	2990	2990	0
81	20240510	193300	1102355295	2990	2990	2990	2990	0
82	20240510	193200	1102355295	2990	2990	2990	2990	0
83	20240510	193100	1102355295	2990	2990	2990	2990	0
84	20240510	193000	1102355295	2990	2990	2990	2990	0
85	20240510	192900	1102355295	2990	2990	2990	2990	0
86	20240510	192800	1102355295	2990	2990	2990	2990	0
87	20240510	192700	1102355295	2990	2990	2990	2990	0
88	20240510	192600	1102355295	2990	2990	2990	2990	0
89	20240510	192500	1102355295	2990	2990	2990	2990	0
90	20240510	192400	1102355295	2990	2990	2990	2990	0
91	20240510	192300	1102355295	2990	2990	2990	2990	0
92	20240510	192200	1102355295	2990	2990	2990	2990	4906
93	20240510	192100	1102355295	2990	2990	2990	2990	0
94	20240510	192000	1102355295	2990	2990	2990	2990	0
95	20240510	191900	1102355295	2990	2990	2990	2990	0
96	20240510	191800	1102355295	2990	2990	2990	2990	0
97	20240510	191700	1102355295	2990	2990	2990	2990	0
98	20240510	191600	1102355295	2990	2990	2990	2990	0
99	20240510	191500	1102355295	2990	2990	2990	2990	0
100	20240510	191400	1102355295	2990	2990	2990	2990	0
101	20240510	191300	1102355295	2990	2990	2990	2990	0
102	20240510	191200	1102355295	2990	2990	2990	2990	0
103	20240510	191100	1102355295	2990	2990	2990	2990	0
104	20240510	191000	1102355295	2990	2990	2990	2990	0
105	20240510	190900	1102355295	2990	2990	2990	2990	0
106	20240510	190800	1102355295	2990	2990	2990	2990	0
107	20240510	190700	1102355295	2990	2990	2990	2990	0
108	20240510	190600	1102355295	2990	2990	2990	2990	0
109	20240510	190500	1102355295	2990	2990	2990	2990	0
110	20240510	190400	1102355295	2990	2990	2990	2990	0
111	20240510	190300	1102355295	2990	2990	2990	2990	0
112	20240510	190200	1102355295	2990	2990	2990	2990	0
113	20240510	190100	1102355295	2990	2990	2990	2990	0
114	20240510	190000	1102355295	2990	2990	2990	2990	0
115	20240510	185900	1102355295	2990	2990	2990	2990	0
116	20240510	185800	1102355295	2990	2990	2990	2990	0
117	20240510	185700	1102355295	2990	2990	2990	2990	0
118	20240510	185600	1102355295	2990	2990	2990	2990	0
119	20240510	185500	1102355295	2990	2990	2990	2990	0
120	20240510	185400	1102355295	2990	2990	2990	2990	0
121	20240510	185300	1102355295	2990	2990	2990	2990	0
122	20240510	185200	1102355295	2990	2990	2990	2990	4906
123	20240510	185100	1102355295	2990	2990	2990	2990	0
124	20240510	185000	1102355295	2990	2990	2990	2990	0
125	20240510	184900	1102355295	2990	2990	2990	2990	0
126	20240510	184800	1102355295	2990	2990	2990	2990	0
127	20240510	184700	1102355295	2990	2990	2990	2990	0
128	20240510	184600	1102355295	2990	2990	2990	2990	0
129	20240510	184500	1102355295	2990	2990	2990	2990	0
130	20240510	184400	1102355295	2990	2990	2990	2990	0
131	20240510	184300	1102355295	2990	2990	2990	2990	0
132	20240510	184200	1102355295	2990	2990	2990	2990	0
133	20240510	184100	1102355295	2990	2990	2990	2990	0
134	20240510	184000	1102355295	2990	2990	2990	2990	0
135	20240510	183900	1102355295	2990	2990	2990	2990	0
136	20240510	183800	1102355295	2990	2990	2990	2990	0
137	20240510	183700	1102355295	2990	2990	2990	2990	0
138	20240510	183600	1102355295	2990	2990	2990	2990	0
139	20240510	183500	1102355295	2990	2990	2990	2990	0
140	20240510	183400	1102355295	2990	2990	2990	2990	0
141	20240510	183300	1102355295	2990	2990	2990	2990	0
142	20240510	183200	1102355295	2990	2990	2990	2990	0
143	20240510	183100	1102355295	2990	2990	2990	2990	0
144	20240510	183000	1102355295	2990	2990	2990	2990	0
145	20240510	182900	1102355295	2990	2990	2990	2990	0
146	20240510	182800	1102355295	2990	2990	2990	2990	0
147	20240510	182700	1102355295	2990	2990	2990	2990	0
148	20240510	182600	1102355295	2990	2990	2990	2990	0
149	20240510	182500	1102355295	2990	2990	2990	2990	0
150	20240510	182400	1102355295	2990	2990	2990	2990	0
151	20240510	182300	1102355295	2990	2990	2990	2990	0
152	20240510	182200	1102355295	2990	2990	2990	2990	4906
153	20240510	182100	1102355295	2990	2990	2990	2990	0
154	20240510	182000	1102355295	2990	2990	2990	2990	0
155	20240510	181900	1102355295	2990	2990	2990	2990	0
156	20240510	181800	1102355295	2990	2990	2990	2990	0
157	20240510	181700	1102355295	2990	2990	2990	2990	0
158	20240510	181600	1102355295	2990	2990	2990	2990	0
159	20240510	181500	1102355295	2990	2990	2990	2990	0
160	20240510	181400	1102355295	2990	2990	2990	2990	0
161	20240510	181300	1102355295	2990	2990	2990	2990	0
162	20240510	181200	1102355295	2990	2990	2990	2990	0
163	20240510	181100	1102355295	2990	2990	2990	2990	0
164	20240510	181000	1102355295	2990	2990	2990	2990	0
165	20240510	180900	1102355295	2990	2990	2990	2990	0
166	20240510	180800	1102355295	2990	2990	2990	2990	0
167	20240510	180700	1102355295	2990	2990	2990	2990	0
168	20240510	180600	1102355295	2990	2990	2990	2990	0
169	20240510	180500	1102355295	2990	2990	2990	2990	0
170	20240510	180400	1102355295	2990	2990	2990	2990	0
171	20240510	180300	1102355295	2990	2990	2990	2990	0
172	20240510	180200	1102355295	2990	2990	2990	2990	0
173	20240510	180100	1102355295	2990	2990	2990	2990	0
174	20240510	180000	1102355295	2990	2990	2990	2990	0
175	20240510	175900	1102355295	2990	2990	2990	2990	0
176	20240510	175800	1102355295	2990	2990	2990	2990	0
177	20240510	175700	1102355295	2990	2990	2990	2990	0
178	20240510	175600	1102355295	2990	2990	2990	2990	0
179	20240510	175500	1102355295	2990	2990	2990	2990	0
180	20240510	175400	1102355295	2990	2990	2990	2990	0
181	20240510	175300	1102355295	2990	2990	2990	2990	0
182	20240510	175200	1102355295	2990	2990	2990	2990	4906
183	20240510	175100	1102355295	2990	2990	2990	2990	0
184	20240510	175000	1102355295	2990	2990	2990	2990	0
185	20240510	174900	1102355295	2990	2990	2990	2990	0
186	20240510	174800	1102355295	2990	2990	2990	2990	0
187	20240510	174700	1102355295	2990	2990	2990	2990	0
188	20240510	174600	1102355295	2990	2990	2990	2990	0
189	20240510	174500	1102355295	2990	2990	2990	2990	0
190	20240510	174400	1102355295	2990	2990	2990	2990	0
191	20240510	174300	1102355295	2990	2990	2990	2990	0
192	20240510	174200	1102355295	2990	2990	2990	2990	0
193	20240510	174100	1102355295	2990	2990	2990	2990	0
194	20240510	174000	1102355295	2990	2990	2990	2990	0
195	20240510	173900	1102355295	2990	2990	2990	2990	0
196	20240510	173800	1102355295	2990	2990	2990	2990	0
197	20240510	173700	1102355295	2990	2990	2990	2990	0
198	20240510	173600	1102355295	2990	2990	2990	2990	0
199	20240510	173500	1102355295	2990	2990	2990	2990	0
200	20240510	173400	1102355295	2990	2990	2990	2990	0
201	20240510	173300	1102355295	2990	2990	2990	2990	0
202	20240510	173200	1102355295	2990	2990	2990	2990	0
203	20240510	173100	1102355295	2990	2990	2990	2990	0
204	20240510	173000	1102355295	2990	2990	2990	2990	0
205	20240510	172900	1102355295	2990	2990	2990	2990	0
206	20240510	172800	1102355295	2990	2990	2990	2990	0
207	20240510	172700	1102355295	2990	2990	2990	2990	0
208	20240510	172600	1102355295	2990	2990	2990	2990	0
209	20240510	172500	1102355295	2990	2990	2990	2990	0
210	20240510	172400	1102355295	2990	2990	2990	2990	0
211	20240510	172300	1102355295	2990	2990	2990	2990	0
212	20240510	172200	1102355295	2990	2990	2990	2990	4906
213	20240510	172100	1102355295	2990	2990	2990	2990	0
214	20240510	172000	1102355295	2990	2990	2990	2990	0
215	20240510	171900	1102355295	2990	2990	2990	2990	0
216	20240510	171800	1102355295	2990	2990	2990	2990	0
217	20240510	171700	1102355295	2990	2990	2990	2990	0
218	20240510	171600	1102355295	2990	2990	2990	2990	0
219	20240510	171500	1102355295	2990	2990	2990	2990	0
220	20240510	171400	1102355295	2990	2990	2990	2990	0
221	20240510	171300	1102355295	2990	2990	2990	2990	0
222	20240510	171200	1102355295	2990	2990	2990	2990	0
223	20240510	171100	1102355295	2990	2990	2990	2990	0
224	20240510	171000	1102355295	2990	2990	2990	2990	0
225	20240510	170900	1102355295	2990	2990	2990	2990	0
226	20240510	170800	1102355295	2990	2990	2990	2990	0
227	20240510	170700	1102355295	2990	2990	2990	2990	0
228	20240510	170600	1102355295	2990	2990	2990	2990	0
229	20240510	170500	1102355295	2990	2990	2990	2990	0
230	20240510	170400	1102355295	2990	2990	2990	2990	0
231	20240510	170300	1102355295	2990	2990	2990	2990	0
232	20240510	170200	1102355295	2990	2990	2990	2990	0
233	20240510	170100	1102355295	2990	2990	2990	2990	0
234	20240510	170000	1102355295	2990	2990	2990	2990	0
235	20240510	165900	1102355295	2990	2990	2990	2990	0
236	20240510	165800	1102355295	2990	2990	2990	2990	0
237	20240510	165700	1102355295	2990	2990	2990	2990	0
238	20240510	165600	1102355295	2990	2990	2990	2990	0
239	20240510	165500	1102355295	2990	2990	2990	2990	0
240	20240510	165400	1102355295	2990	2990	2990	2990	0
241	20240510	165300	1102355295	2990	2990	2990	2990	0
242	20240510	165200	1102355295	2990	2990	2990	2990	4906
243	20240510	165100	1102355295	2990	2990	2990	2990	0
244	20240510	165000	1102355295	2990	2990	2990	2990	0
245	20240510	164900	1102355295	2990	2990	2990	2990	0
246	20240510	164800	1102355295	2990	2990	2990	2990	0
247	20240510	164700	1102355295	2990	2990	2990	2990	0
248	20240510	164600	1102355295	2990	2990	2990	2990	0
249	20240510	164500	1102355295	2990	2990	2990	2990	0
250	20240510	164400	1102355295	2990	2990	2990	2990	0
251	20240510	164300	1102355295	2990	2990	2990	2990	0
252	20240510	164200	1102355295	2990	2990	2990	2990	0
253	20240510	164100	1102355295	2990	2990	2990	2990	0
254	20240510	164000	1102355295	2990	2990	2990	2990	0
255	20240510	163900	1102355295	2990	2990	2990	2990	0
256	20240510	163800	1102355295	2990	2990	2990	2990	0
257	20240510	163700	1102355295	2990	2990	2990	2990	0
258	20240510	163600	1102355295	2990	2990	2990	2990	0
259	20240510	163500	1102355295	2990	2990	2990	2990	0
260	20240510	163400	1102355295	2990	2990	2990	2990	0
261	20240510	163300	1102355295	2990	2990	2990	2990	0
262	20240510	163200	1102355295	2990	2990	2990	2990	0
263	20240510	163100	1102355295	2990	2990	2990	2990	0
264	20240510	163000	1102355295	2990	2990	2990	2990	0
265	20240510	162900	1102355295	2990	2990	2990	2990	0
266	20240510	162800	1102355295	2990	2990	2990	2990	0
267	20240510	162700	1102355295	2990	2990	2990	2990	0
268	20240510	162600	1102355295	2990	2990	2990	2990	0
269	20240510	162500	1102355295	2990	2990	2990	2990	0
270	20240510	162400	1102355295	2990	2990	2990	2990	0
271	20240510	162300	1102355295	2990	2990	2990	2990	0
272	20240510	162200	1102355295	2990	2990	2990	2990	4906
273	20240510	162100	1102355295	2990	2990	2990	2990	0
274	20240510	162000	1102355295	2990	2990	2990	2990	0
275	20240510	161900	1102355295	2990	2990	2990	2990	0
276	20240510	161800	1102355295	2990	2990	2990	2990	0
277	20240510	161700	1102355295	2990	2990	2990	2990	0
278	20240510	161600	1102355295	2990	2990	2990	2990	0
279	20240510	161500	1102355295	2990	2990	2990	2990	0
280	20240510	161400	1102355295	2990	2990	2990	2990	0
281	20240510	161300	1102355295	2990	2990	2990	2990	0
282	20240510	161200	1102355295	2990	2990	2990	2990	0
283	20240510	161100	1102355295	2990	2990	2990	2990	0
284	20240510	161000	1102355295	2990	2990	2990	2990	0
285	20240510	160900	1102355295	2990	2990	2990	2990	0
286	20240510	160800	1102355295	2990	2990	2990	2990	0
287	20240510	160700	1102355295	2990	2990	2990	2990	0
288	20240510	160600	1102355295	2990	2990	2990	2990	0
289	20240510	160500	1102355295	2990	2990	2990	2990	0
290	20240510	160400	1102355295	2990	2990	2990	2990	0
291	20240510	160300	1102355295	2990	2990	2990	2990	0
292	20240510	160200	1102355295	2990	2990	2990	2990	0
293	20240510	160100	1102355295	2990	2990	2990	2990	0
294	20240510	160000	1102355295	2990	2990	2990	2990	0
295	20240510	155900	1102355295	2990	2990	2990	2990	0
296	20240510	155800	1102355295	2990	2990	2990	2990	0
297	20240510	155700	1102355295	2990	2990	2990	2990	0
298	20240510	155600	1102355295	2990	2990	2990	2990	0
299	20240510	155500	1102355295	2990	2990	2990	2990	0
300	20240510	155400	1102355295	2990	2990	2990	2990	0
301	20240510	155300	1102355295	2990	2990	2990	2990	0
302	20240510	155200	1102355295	2990	2990	2990	2990	4906
303	20240510	155100	1102355295	2990	2990	2990	2990	0
304	20240510	155000	1102355295	2990	2990	2990	2990	0
305	20240510	154900	1102355295	2990	2990	2990	2990	0
306	20240510	154800	1102355295	2990	2990	2990	2990	0
307	20240510	154700	1102355295	2990	2990	2990	2990	0
308	20240510	154600	1102355295	2990	2990	2990	2990	0
309	20240510	154500	1102355295	2990	2990	2990	2990	0
310	20240510	154400	1102355295	2990	2990	2990	2990	0
311	20240510	154300	1102355295	2990	2990	2990	2990	0
312	20240510	154200	1102355295	2990	2990	2990	2990	0
313	20240510	154100	1102355295	2990	2990	2990	2990	0
314	20240510	154000	1102355295	2990	2990	2990	2990	0
315	20240510	153900	1102355295	2990	2990	2990	2990	0
316	20240510	153800	1102355295	2990	2990	2990	2990	0
317	20240510	153700	1102355295	2990	2990	2990	2990	0
318	20240510	153600	1102355295	2990	2990	2990	2990	0
319	20240510	153500	1102355295	2990	2990	2990	2990	0
320	20240510	153400	1102355295	2990	2990	2990	2990	0
321	20240510	153300	1102355295	2990	2990	2990	2990	0
322	20240510	153200	1102355295	2990	2990	2990	2990	0
323	20240510	153100	1102355295	2990	2990	2990	2990	0
324	20240510	153000	1102355295	2990	2990	2990	2990	4906
325	20240510	152900	1087686355	2995	2995	2995	2995	0
326	20240510	152800	1087686355	2995	2995	2995	2995	0
327	20240510	152700	1087686355	2995	2995	2995	2995	0
328	20240510	152600	1087686355	2995	2995	2995	2995	0
329	20240510	152500	1087686355	2995	2995	2995	2995	0
330	20240510	152400	1087686355	2995	2995	2995	2995	0
331	20240510	152300	1087686355	2995	2995	2995	2995	0
332	20240510	152200	1087686355	2995	2995	2995	2995	0
333	20240510	152100	1087686355	2995	2995	2995	2995	0
334	20240510	152000	1087686355	2995	2995	2995	2995	0
335	20240510	151900	1087686355	2995	2995	2995	2985	92
336	20240510	151800	1087410880	2995	2980	2995	2980	526
337	20240510	151700	1085840740	2985	2985	2995	2980	684
338	20240510	151600	1083798110	2995	2985	2995	2985	146
339	20240510	151500	1083361280	2995	2995	2995	2995	0
340	20240510	151400	1083361280	2995	2985	2995	2985	401
341	20240510	151300	1082164285	2995	2995	2995	2980	1381
342	20240510	151200	1078028745	2995	2995	2995	2995	371
343	20240510	151100	1076917600	2995	2995	2995	2995	77
344	20240510	151000	1076686985	2995	2995	2995	2995	0
345	20240510	150900	1076686985	2995	2980	2995	2980	102
346	20240510	150800	1076383010	2995	2980	2995	2980	722
347	20240510	150700	1074231405	3000	2995	3000	2980	7206
348	20240510	150600	1052714135	3000	2995	3000	2990	949
349	20240510	150500	1049871880	3000	3000	3000	3000	0
350	20240510	150400	1049871880	3000	2995	3000	2995	349
351	20240510	150300	1048826315	3000	2995	3000	2995	116
352	20240510	150200	1048478885	3000	3000	3000	3000	0
353	20240510	150100	1048478885	3000	3000	3000	3000	0
354	20240510	150000	1048478885	3000	3000	3000	3000	0
355	20240510	145900	1048478885	3000	3000	3000	3000	0
356	20240510	145800	1048478885	3000	3000	3000	3000	1
357	20240510	145700	1048475885	3000	3000	3000	3000	507
358	20240510	145600	1046954885	3000	3000	3000	3000	0
359	20240510	145500	1046954885	3000	2995	3000	2990	662
360	20240510	145400	1044972195	3000	3000	3000	3000	1
361	20240510	145300	1044969195	2995	2995	2995	2995	298
362	20240510	145200	1044076685	3000	2995	3000	2995	33
363	20240510	145100	1043977845	3000	2995	3000	2995	78
364	20240510	145000	1043744230	2990	2990	2990	2990	0
365	20240510	144900	1043744230	2990	2995	2995	2990	200
366	20240510	144800	1043145530	3000	3000	3000	3000	0
367	20240510	144700	1043145530	3000	3000	3000	3000	0
368	20240510	144600	1043145530	3000	3000	3000	3000	1000
369	20240510	144500	1040145530	3000	2995	3000	2995	70
370	20240510	144400	1039935785	2995	2995	2995	2995	100
371	20240510	144300	1039636285	2995	2995	2995	2995	0
372	20240510	144200	1039636285	2995	2990	2995	2990	30
373	20240510	144100	1039546580	2995	2995	2995	2995	420
374	20240510	144000	1038288680	3005	3000	3005	3000	1702
375	20240510	143900	1033182670	3005	3000	3005	3000	490
376	20240510	143800	1031712665	3000	3000	3000	3000	10
377	20240510	143700	1031682665	3000	3000	3000	3000	1000
378	20240510	143600	1028682665	3000	3000	3000	3000	0
379	20240510	143500	1028682665	3000	3000	3000	3000	0
380	20240510	143400	1028682665	3000	2990	3000	2990	12
381	20240510	143300	1028646775	2990	2985	2990	2985	87
382	20240510	143200	1028387075	2990	2990	2990	2990	1567
383	20240510	143100	1023701745	3000	3000	3000	3000	0
384	20240510	143000	1023701745	3000	3000	3000	2990	8078
385	20240510	142900	999531160	3000	3000	3000	3000	582
386	20240510	142800	997785160	3000	2995	3000	2995	1422
387	20240510	142700	993520845	3000	2995	3000	2995	291
388	20240510	142600	992648295	3000	3000	3000	3000	10
389	20240510	142500	992618295	3000	3000	3000	3000	0
390	20240510	142400	992618295	3000	3000	3000	3000	0
391	20240510	142300	992618295	3000	3000	3000	2995	138
392	20240510	142200	992204970	2995	2995	2995	2995	442
393	20240510	142100	990881180	3000	3000	3000	3000	1
394	20240510	142000	990878180	2995	3000	3000	2995	968
395	20240510	141900	987979010	3000	3000	3000	3000	0
396	20240510	141800	987979010	3000	2995	3000	2995	404
397	20240510	141700	986768985	2995	2995	2995	2995	0
398	20240510	141600	986768985	2995	2995	2995	2995	0
399	20240510	141500	986768985	2995	2995	2995	2995	45
400	20240510	141400	986634210	2995	3000	3000	2995	452
401	20240510	141300	985279960	3000	2995	3000	2990	1454
402	20240510	141200	980928715	3000	2995	3000	2995	130
403	20240510	141100	980539360	3000	2995	3000	2995	272
404	20240510	141000	979724715	2995	2995	2995	2995	10
405	20240510	140900	979694765	2995	2995	2995	2995	20
406	20240510	140800	979634865	3000	3000	3000	3000	1
407	20240510	140700	979631865	2995	2995	2995	2995	540
408	20240510	140600	978014565	3000	3000	3000	3000	0
409	20240510	140500	978014565	3000	3000	3000	3000	1
410	20240510	140400	978011565	2995	2995	2995	2995	451
411	20240510	140300	976660820	2995	2995	3000	2995	270
412	20240510	140200	975852165	3000	3000	3000	3000	0
413	20240510	140100	975852165	3000	3000	3000	3000	1
414	20240510	140000	975849165	3000	3000	3000	3000	0
415	20240510	135900	975849165	3000	3000	3000	3000	0
416	20240510	135800	975849165	3000	3000	3000	3000	12
417	20240510	135700	975813165	3000	3000	3000	3000	18
418	20240510	135600	975759165	3000	3000	3000	3000	0
419	20240510	135500	975759165	3000	3000	3000	3000	0
420	20240510	135400	975759165	3000	2990	3000	2990	41
421	20240510	135300	975636365	3000	3000	3000	3000	101
422	20240510	135200	975333365	3000	3000	3000	3000	0
423	20240510	135100	975333365	3000	2995	3000	2990	298
424	20240510	135000	974442085	2995	2995	2995	2995	0
425	20240510	134900	974442085	2995	2995	2995	2995	400
426	20240510	134800	973244085	2995	2995	2995	2985	2937
427	20240510	134700	964452145	2995	2995	2995	2995	1000
428	20240510	134600	961457145	2990	3000	3000	2990	3586
429	20240510	134500	950717220	2995	2995	2995	2995	0
430	20240510	134400	950717220	2995	3000	3000	2995	594
431	20240510	134300	948935240	3005	3005	3005	3005	0
432	20240510	134200	948935240	3005	3005	3005	3005	1
433	20240510	134100	948932235	3005	3005	3005	3005	7
434	20240510	134000	948911200	3005	3005	3005	3005	1
435	20240510	133900	948908195	3000	3005	3005	3000	21
436	20240510	133800	948845190	3005	3005	3005	3005	100
437	20240510	133700	948544690	3005	3000	3005	3000	177
438	20240510	133600	948013640	3000	3000	3005	3000	564
439	20240510	133500	946321635	3000	3000	3000	3000	0
440	20240510	133400	946321635	3000	3000	3000	3000	0
441	20240510	133300	946321635	3000	3000	3000	3000	1000
442	20240510	133200	943321635	3000	3000	3000	3000	1000
443	20240510	133100	940321635	3000	3000	3000	3000	0
444	20240510	133000	940321635	3000	3000	3000	3000	4
445	20240510	132900	940309635	3000	3000	3000	3000	0
446	20240510	132800	940309635	3000	3000	3000	2995	1235
447	20240510	132700	936610800	3000	3000	3000	3000	379
448	20240510	132600	935473800	3005	3005	3005	3005	1
449	20240510	132500	935470795	3000	3000	3000	3000	175
450	20240510	132400	934945795	3000	3000	3000	3000	0
451	20240510	132300	934945795	3000	3000	3000	3000	0
452	20240510	132200	934945795	3000	3000	3000	3000	76
453	20240510	132100	934717795	3000	3000	3000	3000	1008
454	20240510	132000	931693795	3000	3000	3000	3000	0
455	20240510	131900	931693795	3000	3000	3000	3000	0
456	20240510	131800	931693795	3000	3000	3000	3000	2
457	20240510	131700	931687795	3000	3000	3000	3000	10
458	20240510	131600	931657795	3000	2995	3000	2995	103
459	20240510	131500	931349300	3000	3000	3000	3000	1
460	20240510	131400	931346300	3000	3000	3000	3000	73
461	20240510	131300	931127300	3000	2995	3000	2995	1043
462	20240510	131200	928003505	3000	3000	3000	3000	8
463	20240510	131100	927979505	3000	3000	3000	2995	1041
464	20240510	131000	924856705	3000	3000	3000	3000	1
465	20240510	130900	924853705	3000	3000	3000	3000	0
466	20240510	130800	924853705	3000	3000	3000	3000	52
467	20240510	130700	924697705	3000	3000	3000	3000	0
468	20240510	130600	924697705	3000	3000	3000	3000	0
469	20240510	130500	924697705	3000	3000	3000	3000	400
470	20240510	130400	923497705	3000	3000	3000	3000	1299
471	20240510	130300	919600705	3000	3000	3000	3000	5
472	20240510	130200	919585705	3000	3010	3010	3000	2
473	20240510	130100	919579695	3010	3000	3010	3000	1646
474	20240510	130000	914633085	3000	3000	3000	3000	1296
475	20240510	125900	910745085	3000	2990	3000	2985	1867
476	20240510	125800	905163325	2995	3000	3000	2995	137
477	20240510	125700	904753005	2995	2985	2995	2985	1245
478	20240510	125600	901025805	2990	2990	2995	2990	1206
479	20240510	125500	897416080	2990	2990	2990	2990	0
480	20240510	125400	897416080	2990	2990	2990	2990	43
481	20240510	125300	897287510	2990	2990	2990	2990	28
482	20240510	125200	897203790	2990	2990	2990	2990	4
483	20240510	125100	897191830	2990	2990	2990	2990	200
484	20240510	125000	896593830	2990	2990	2990	2990	0
485	20240510	124900	896593830	2990	2990	2990	2990	3
486	20240510	124800	896584860	2990	2990	2990	2990	20
487	20240510	124700	896525060	2990	2990	2990	2990	0
488	20240510	124600	896525060	2990	2995	2995	2990	411
489	20240510	124500	895294160	2995	2995	2995	2995	0
490	20240510	124400	895294160	2995	2990	2995	2990	102
491	20240510	124300	894989170	2995	2990	2995	2990	153
492	20240510	124200	894531060	2995	2990	2995	2990	231
493	20240510	124100	893840365	2995	2995	2995	2995	0
494	20240510	124000	893840365	2995	2995	2995	2990	2288
495	20240510	123900	886999230	2990	2990	2990	2990	510
496	20240510	123800	885474330	2995	2995	2995	2995	0
497	20240510	123700	885474330	2995	2995	2995	2995	0
498	20240510	123600	885474330	2995	2995	2995	2995	26
499	20240510	123500	885396460	2995	2990	2995	2990	27
500	20240510	123400	885315685	2995	2990	2995	2990	210
501	20240510	123300	884687775	2995	2995	2995	2995	0
502	20240510	123200	884687775	2995	2995	2995	2995	2
503	20240510	123100	884681785	2990	2990	2990	2990	0
504	20240510	123000	884681785	2990	2990	2990	2990	50
505	20240510	122900	884532285	2995	2995	2995	2995	0
506	20240510	122800	884532285	2995	2995	2995	2995	1
507	20240510	122700	884529290	2995	2995	2995	2995	1
508	20240510	122600	884526295	2995	2995	2995	2995	210
509	20240510	122500	883897345	2995	2995	2995	2985	12
510	20240510	122400	883861415	2995	2995	2995	2995	300
511	20240510	122300	882962915	2995	2995	2995	2995	50
512	20240510	122200	882813165	2995	2995	2995	2995	0
513	20240510	122100	882813165	2995	2995	2995	2995	0
514	20240510	122000	882813165	2995	2995	2995	2995	0
515	20240510	121900	882813165	2995	2990	2995	2990	133
516	20240510	121800	882415490	2995	2990	2995	2990	298
517	20240510	121700	881524465	2995	2990	2995	2990	501
518	20240510	121600	880026470	2995	2995	2995	2995	2
519	20240510	121500	880020480	3000	3000	3000	3000	0
520	20240510	121400	880020480	3000	3000	3000	3000	526
521	20240510	121300	878442480	3000	3000	3000	3000	0
522	20240510	121200	878442480	3000	2990	3000	2980	5140
523	20240510	121100	863047430	2980	2985	2985	2980	1550
524	20240510	121000	858422965	2990	2990	2990	2990	0
525	20240510	120900	858422965	2990	2980	2990	2980	2
526	20240510	120800	858416995	2975	2975	2975	2975	0
527	20240510	120700	858416995	2975	2975	2975	2975	0
528	20240510	120600	858416995	2975	2980	2980	2975	2299
529	20240510	120500	851576555	2980	2980	2980	2980	1
530	20240510	120400	851573575	2980	2980	2980	2980	567
531	20240510	120300	849883915	2980	2990	2990	2980	224
532	20240510	120200	849214655	2990	2990	2990	2990	0
533	20240510	120100	849214655	2990	2990	2990	2990	32
534	20240510	120000	849118975	2980	2980	2980	2980	1
535	20240510	115900	849115995	2985	2985	2985	2985	441
536	20240510	115800	847799610	2990	2985	2990	2985	48
537	20240510	115700	847656325	2985	2985	2985	2985	24
538	20240510	115600	847584685	2985	2985	2985	2985	24
539	20240510	115500	847513045	2985	2985	2985	2985	23
540	20240510	115400	847444390	2980	2980	2980	2980	0
541	20240510	115300	847444390	2980	2980	2980	2980	50
542	20240510	115200	847295390	2980	2980	2980	2975	53
543	20240510	115100	847137460	2975	2975	2975	2975	1094
544	20240510	115000	843882810	2980	2985	2985	2980	1318
545	20240510	114900	839954880	2985	2985	2985	2985	0
546	20240510	114800	839954880	2985	2985	2985	2985	76
547	20240510	114700	839728020	2985	2985	2985	2985	507
548	20240510	114600	838214625	2985	2985	2985	2985	0
549	20240510	114500	838214625	2985	2985	2985	2985	0
550	20240510	114400	838214625	2985	2980	2985	2980	77
551	20240510	114300	837984785	2985	2985	2985	2985	0
552	20240510	114200	837984785	2985	2985	2985	2985	0
553	20240510	114100	837984785	2985	2980	2985	2980	241
554	20240510	114000	837266600	2985	2985	2985	2985	0
555	20240510	113900	837266600	2985	2985	2985	2985	0
556	20240510	113800	837266600	2985	2985	2985	2985	10
557	20240510	113700	837236750	2985	2985	2985	2985	4
558	20240510	113600	837224810	2980	2980	2980	2980	0
559	20240510	113500	837224810	2980	2985	2985	2980	2998
560	20240510	113400	828289500	2985	2985	2985	2985	300
561	20240510	113300	827394000	2985	2990	2990	2985	474
562	20240510	113200	825979060	2990	2990	2990	2990	300
563	20240510	113100	825082060	2995	2995	2995	2995	249
564	20240510	113000	824336305	2995	2995	2995	2995	0
565	20240510	112900	824336305	2995	2995	2995	2995	0
566	20240510	112800	824336305	2995	2990	2995	2990	6
567	20240510	112700	824318360	2990	2990	2990	2990	204
568	20240510	112600	823708400	2990	2990	2990	2990	6
569	20240510	112500	823690460	2990	2990	2990	2990	1
570	20240510	112400	823687470	2990	2990	2990	2990	503
571	20240510	112300	822183500	2995	2990	2995	2990	150
572	20240510	112200	821734995	2990	2985	2990	2985	80
573	20240510	112100	821496190	2990	2990	2990	2990	1
574	20240510	112000	821493200	2985	2990	2990	2985	1760
575	20240510	111900	816239440	2985	2985	2985	2985	1900
576	20240510	111800	810567940	2985	2985	2985	2985	0
577	20240510	111700	810567940	2985	2990	2990	2985	400
578	20240510	111600	809372080	2985	2985	2985	2985	24
579	20240510	111500	809300440	2985	2985	2985	2985	0
580	20240510	111400	809300440	2985	2985	2985	2985	300
581	20240510	111300	808404940	2985	2990	2990	2985	159
582	20240510	111200	807929535	2995	2995	2995	2995	92
583	20240510	111100	807653995	2995	2995	2995	2995	200
584	20240510	111000	807054995	2995	2995	2995	2995	0
585	20240510	110900	807054995	2995	2985	2995	2985	2
586	20240510	110800	807049015	2995	2995	2995	2995	66
587	20240510	110700	806851345	2995	2995	2995	2995	1
588	20240510	110600	806848350	2995	2995	2995	2985	1065
589	20240510	110500	803664695	2995	2995	2995	2985	9
590	20240510	110400	803637770	2995	2995	2995	2995	1
591	20240510	110300	803634775	2985	2985	2985	2985	22
592	20240510	110200	803569105	2995	2995	2995	2995	0
593	20240510	110100	803569105	2995	2995	2995	2995	50
594	20240510	110000	803419355	2995	2995	2995	2995	27
595	20240510	105900	803338490	2995	2985	2995	2985	224
596	20240510	105800	802669790	2985	2980	2985	2980	211
597	20240510	105700	802039960	2985	2980	2985	2980	1004
598	20240510	105600	799043030	2985	2985	2985	2985	0
599	20240510	105500	799043030	2985	2985	2985	2985	565
600	20240510	105400	797356505	3000	3000	3000	3000	218
601	20240510	105300	796702505	3000	3000	3000	3000	1085
602	20240510	105200	793447505	3000	2980	3000	2980	4065
603	20240510	105100	781321515	2980	2980	2980	2980	0
604	20240510	105000	781321515	2980	2980	2980	2970	201
605	20240510	104900	780724525	2975	2975	2975	2970	73
606	20240510	104800	780507700	2965	2965	2975	2965	3102
607	20240510	104700	771310260	2965	2965	2965	2965	0
608	20240510	104600	771310260	2965	2965	2965	2965	10
609	20240510	104500	771280610	2965	2965	2975	2965	202
610	20240510	104400	770681670	2965	2965	2970	2965	2450
611	20240510	104300	763407420	2960	2965	2965	2960	4035
612	20240510	104200	751450840	2965	2970	2970	2965	5010
613	20240510	104100	736591140	2975	2975	2975	2975	125
614	20240510	104000	736219265	2965	2970	2970	2965	3006
615	20240510	103900	727291460	2980	2980	2980	2980	210
616	20240510	103800	726665660	2970	2970	2980	2970	675
617	20240510	103700	724656890	2980	2975	2980	2970	1185
618	20240510	103600	721132015	2980	2980	2980	2980	453
619	20240510	103500	719782075	2980	2980	2980	2980	496
620	20240510	103400	718303995	2985	2985	2985	2985	0
621	20240510	103300	718303995	2985	2985	2985	2985	329
622	20240510	103200	717321930	2985	2985	2985	2985	563
623	20240510	103100	715641375	2990	2980	2990	2980	2
624	20240510	103000	715635405	2990	2990	2990	2990	29
625	20240510	102900	715548695	2990	2990	2990	2990	5
626	20240510	102800	715533745	2995	2990	2995	2985	1340
627	20240510	102700	711527380	2990	2980	2990	2980	1429
628	20240510	102600	707262440	2975	2980	2980	2975	343
629	20240510	102500	706240800	2980	2980	2980	2980	7
630	20240510	102400	706219940	2980	2980	2980	2980	0
631	20240510	102300	706219940	2980	2980	2980	2980	2
632	20240510	102200	706213980	2980	2980	2980	2980	1
633	20240510	102100	706211000	2980	2965	2980	2965	104
634	20240510	102000	705902625	2960	2965	2965	2960	1000
635	20240510	101900	702938605	2980	2980	2980	2980	1
636	20240510	101800	702935625	2980	2980	2980	2980	1
637	20240510	101700	702932645	2980	2980	2980	2980	2
638	20240510	101600	702926685	2965	2965	2965	2965	1010
639	20240510	101500	699932035	2980	2965	2980	2965	3
640	20240510	101400	699923110	2965	2970	2980	2965	75
641	20240510	101300	699700700	2965	2965	2980	2965	859
642	20240510	101200	697153660	2965	3000	3000	2945	25435
643	20240510	101100	621875050	2985	3000	3005	2985	1262
644	20240510	101000	618095425	3000	3010	3015	3000	4987
645	20240510	100900	603103915	3010	3020	3025	3010	1469
646	20240510	100800	598667845	3020	3025	3025	3020	767
647	20240510	100700	596347950	3025	3035	3035	3025	3178
648	20240510	100600	586724730	3035	3040	3045	3030	14943
649	20240510	100500	541316780	3040	3025	3045	3025	8440
650	20240510	100400	515683875	3040	3035	3040	3030	8984
651	20240510	100300	488420820	3025	3040	3040	3025	1283
652	20240510	100200	484536460	3030	3050	3050	3025	11712
653	20240510	100100	448941600	3050	3020	3055	3020	14449
654	20240510	100000	404916360	3040	2990	3050	2990	56669
655	20240510	095900	234298320	2990	2990	2990	2985	5339
656	20240510	095800	218334775	2990	2985	2990	2980	3217
657	20240510	095700	208731620	2985	2980	2985	2980	409
658	20240510	095600	207512345	2980	2980	2980	2980	391
659	20240510	095500	206347165	2985	2985	2985	2985	207
660	20240510	095400	205729270	2985	2980	2985	2980	1084
661	20240510	095300	202498530	2985	2985	2985	2985	351
662	20240510	095200	201450795	2985	2985	2985	2980	286
663	20240510	095100	200597330	2980	2980	2980	2980	2770
664	20240510	095000	192342730	2980	2975	2985	2975	3125
665	20240510	094900	183030750	2980	2980	2980	2980	312
666	20240510	094800	182100990	2980	2980	2980	2980	87
667	20240510	094700	181841730	2980	2980	2980	2980	1
668	20240510	094600	181838750	2975	2980	2980	2975	29
669	20240510	094500	181752340	2980	2980	2980	2980	286
670	20240510	094400	180900060	2975	2975	2975	2975	521
671	20240510	094300	179350085	2980	2980	2980	2970	3014
672	20240510	094200	170398345	2980	2970	2980	2970	14900
673	20240510	094100	126055860	2960	2965	2970	2960	5252
674	20240510	094000	110506105	2970	2970	2970	2970	110
675	20240510	093900	110179405	2975	2975	2975	2975	153
676	20240510	093800	109724230	2975	2975	2975	2965	109
677	20240510	093700	109400955	2970	2970	2970	2970	981
678	20240510	093600	106487385	2970	2970	2970	2970	8
679	20240510	093500	106463625	2960	2970	2970	2960	652
680	20240510	093400	104527925	2970	2970	2970	2970	7
681	20240510	093300	104507135	2970	2970	2970	2970	3
682	20240510	093200	104498225	2970	2970	2970	2960	615
683	20240510	093100	102676675	2965	2960	2965	2960	407
684	20240510	093000	101471945	2970	2970	2970	2970	7
685	20240510	092900	101451155	2970	2970	2970	2970	0
686	20240510	092800	101451155	2970	2965	2970	2965	384
687	20240510	092700	100312590	2965	2960	2965	2960	1487
688	20240510	092600	95911035	2970	2970	2970	2970	101
689	20240510	092500	95611065	2965	2960	2975	2960	3124
690	20240510	092400	86341355	2965	2965	2965	2960	46
691	20240510	092300	86205170	2965	2960	2965	2960	25
692	20240510	092200	86131155	2960	2955	2960	2955	1376
693	20240510	092100	82065065	2960	2960	2960	2960	35
694	20240510	092000	81961465	2960	2960	2960	2960	171
695	20240510	091900	81455305	2960	2960	2960	2960	22
696	20240510	091800	81390185	2960	2960	2960	2960	1
697	20240510	091700	81387225	2955	2960	2960	2955	1873
698	20240510	091600	75851010	2960	2955	2960	2955	1360
699	20240510	091500	71832110	2955	2950	2955	2945	2196
700	20240510	091400	65349390	2950	2955	2955	2950	3025
701	20240510	091300	56425630	2950	2955	2960	2950	3686
702	20240510	091200	45548615	2960	2960	2960	2960	1134
703	20240510	091100	42191975	2955	2960	2960	2955	209
704	20240510	091000	41573355	2960	2960	2960	2960	456
705	20240510	090900	40223595	2955	2955	2955	2955	281
706	20240510	090800	39393240	2955	2955	2955	2955	666
707	20240510	090700	37425210	2950	2950	2950	2950	174
708	20240510	090600	36911910	2950	2955	2955	2950	2910
709	20240510	090500	28321765	2960	2965	2965	2955	2067
710	20240510	090400	22206840	2960	2960	2960	2960	700
711	20240510	090300	20134840	2965	2960	2965	2960	408
712	20240510	090200	18927155	2965	2975	2975	2960	2335
713	20240510	090100	11992845	2975	2970	2995	2970	851
714	20240510	090000	9454725	2975	2980	2985	2970	3175