KissMeData/002720/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	183700	520471740	4975	4975	4975	4975	3071
3	20240510	183600	520471740	4975	4975	4975	4975	0
4	20240510	183500	520471740	4975	4975	4975	4975	0
5	20240510	183400	520471740	4975	4975	4975	4975	0
6	20240510	183300	520471740	4975	4975	4975	4975	0
7	20240510	183200	520471740	4975	4975	4975	4975	0
8	20240510	183100	520471740	4975	4975	4975	4975	0
9	20240510	183000	520471740	4975	4975	4975	4975	0
10	20240510	182900	520471740	4975	4975	4975	4975	0
11	20240510	182800	520471740	4975	4975	4975	4975	0
12	20240510	182700	520471740	4975	4975	4975	4975	0
13	20240510	182600	520471740	4975	4975	4975	4975	0
14	20240510	182500	520471740	4975	4975	4975	4975	0
15	20240510	182400	520471740	4975	4975	4975	4975	0
16	20240510	182300	520471740	4975	4975	4975	4975	0
17	20240510	182200	520471740	4975	4975	4975	4975	0
18	20240510	182100	520471740	4975	4975	4975	4975	0
19	20240510	182000	520471740	4975	4975	4975	4975	0
20	20240510	181900	520471740	4975	4975	4975	4975	0
21	20240510	181800	520471740	4975	4975	4975	4975	0
22	20240510	181700	520471740	4975	4975	4975	4975	0
23	20240510	181600	520471740	4975	4975	4975	4975	0
24	20240510	181500	520471740	4975	4975	4975	4975	0
25	20240510	181400	520471740	4975	4975	4975	4975	0
26	20240510	181300	520471740	4975	4975	4975	4975	0
27	20240510	181200	520471740	4975	4975	4975	4975	0
28	20240510	181100	520471740	4975	4975	4975	4975	0
29	20240510	181000	520471740	4975	4975	4975	4975	0
30	20240510	180900	520471740	4975	4975	4975	4975	0
31	20240510	180800	520471740	4975	4975	4975	4975	0
32	20240510	180700	520471740	4975	4975	4975	4975	3071
33	20240510	180600	520471740	4975	4975	4975	4975	0
34	20240510	180500	520471740	4975	4975	4975	4975	0
35	20240510	180400	520471740	4975	4975	4975	4975	0
36	20240510	180300	520471740	4975	4975	4975	4975	0
37	20240510	180200	520471740	4975	4975	4975	4975	0
38	20240510	180100	520471740	4975	4975	4975	4975	0
39	20240510	180000	520471740	4975	4975	4975	4975	0
40	20240510	175900	520471740	4975	4975	4975	4975	0
41	20240510	175800	520471740	4975	4975	4975	4975	0
42	20240510	175700	520471740	4975	4975	4975	4975	0
43	20240510	175600	520471740	4975	4975	4975	4975	0
44	20240510	175500	520471740	4975	4975	4975	4975	0
45	20240510	175400	520471740	4975	4975	4975	4975	0
46	20240510	175300	520471740	4975	4975	4975	4975	0
47	20240510	175200	520471740	4975	4975	4975	4975	0
48	20240510	175100	520471740	4975	4975	4975	4975	0
49	20240510	175000	520471740	4975	4975	4975	4975	0
50	20240510	174900	520471740	4975	4975	4975	4975	0
51	20240510	174800	520471740	4975	4975	4975	4975	0
52	20240510	174700	520471740	4975	4975	4975	4975	0
53	20240510	174600	520471740	4975	4975	4975	4975	0
54	20240510	174500	520471740	4975	4975	4975	4975	0
55	20240510	174400	520471740	4975	4975	4975	4975	0
56	20240510	174300	520471740	4975	4975	4975	4975	0
57	20240510	174200	520471740	4975	4975	4975	4975	0
58	20240510	174100	520471740	4975	4975	4975	4975	0
59	20240510	174000	520471740	4975	4975	4975	4975	0
60	20240510	173900	520471740	4975	4975	4975	4975	0
61	20240510	173800	520471740	4975	4975	4975	4975	0
62	20240510	173700	520471740	4975	4975	4975	4975	3071
63	20240510	173600	520471740	4975	4975	4975	4975	0
64	20240510	173500	520471740	4975	4975	4975	4975	0
65	20240510	173400	520471740	4975	4975	4975	4975	0
66	20240510	173300	520471740	4975	4975	4975	4975	0
67	20240510	173200	520471740	4975	4975	4975	4975	0
68	20240510	173100	520471740	4975	4975	4975	4975	0
69	20240510	173000	520471740	4975	4975	4975	4975	0
70	20240510	172900	520471740	4975	4975	4975	4975	0
71	20240510	172800	520471740	4975	4975	4975	4975	0
72	20240510	172700	520471740	4975	4975	4975	4975	0
73	20240510	172600	520471740	4975	4975	4975	4975	0
74	20240510	172500	520471740	4975	4975	4975	4975	0
75	20240510	172400	520471740	4975	4975	4975	4975	0
76	20240510	172300	520471740	4975	4975	4975	4975	0
77	20240510	172200	520471740	4975	4975	4975	4975	0
78	20240510	172100	520471740	4975	4975	4975	4975	0
79	20240510	172000	520471740	4975	4975	4975	4975	0
80	20240510	171900	520471740	4975	4975	4975	4975	0
81	20240510	171800	520471740	4975	4975	4975	4975	0
82	20240510	171700	520471740	4975	4975	4975	4975	0
83	20240510	171600	520471740	4975	4975	4975	4975	0
84	20240510	171500	520471740	4975	4975	4975	4975	0
85	20240510	171400	520471740	4975	4975	4975	4975	0
86	20240510	171300	520471740	4975	4975	4975	4975	0
87	20240510	171200	520471740	4975	4975	4975	4975	0
88	20240510	171100	520471740	4975	4975	4975	4975	0
89	20240510	171000	520471740	4975	4975	4975	4975	0
90	20240510	170900	520471740	4975	4975	4975	4975	0
91	20240510	170800	520471740	4975	4975	4975	4975	0
92	20240510	170700	520471740	4975	4975	4975	4975	3071
93	20240510	170600	520471740	4975	4975	4975	4975	0
94	20240510	170500	520471740	4975	4975	4975	4975	0
95	20240510	170400	520471740	4975	4975	4975	4975	0
96	20240510	170300	520471740	4975	4975	4975	4975	0
97	20240510	170200	520471740	4975	4975	4975	4975	0
98	20240510	170100	520471740	4975	4975	4975	4975	0
99	20240510	170000	520471740	4975	4975	4975	4975	0
100	20240510	165900	520471740	4975	4975	4975	4975	0
101	20240510	165800	520471740	4975	4975	4975	4975	0
102	20240510	165700	520471740	4975	4975	4975	4975	0
103	20240510	165600	520471740	4975	4975	4975	4975	0
104	20240510	165500	520471740	4975	4975	4975	4975	0
105	20240510	165400	520471740	4975	4975	4975	4975	0
106	20240510	165300	520471740	4975	4975	4975	4975	0
107	20240510	165200	520471740	4975	4975	4975	4975	0
108	20240510	165100	520471740	4975	4975	4975	4975	0
109	20240510	165000	520471740	4975	4975	4975	4975	0
110	20240510	164900	520471740	4975	4975	4975	4975	0
111	20240510	164800	520471740	4975	4975	4975	4975	0
112	20240510	164700	520471740	4975	4975	4975	4975	0
113	20240510	164600	520471740	4975	4975	4975	4975	0
114	20240510	164500	520471740	4975	4975	4975	4975	0
115	20240510	164400	520471740	4975	4975	4975	4975	0
116	20240510	164300	520471740	4975	4975	4975	4975	0
117	20240510	164200	520471740	4975	4975	4975	4975	0
118	20240510	164100	520471740	4975	4975	4975	4975	0
119	20240510	164000	520471740	4975	4975	4975	4975	0
120	20240510	163900	520471740	4975	4975	4975	4975	0
121	20240510	163800	520471740	4975	4975	4975	4975	0
122	20240510	163700	520471740	4975	4975	4975	4975	3071
123	20240510	163600	520471740	4975	4975	4975	4975	0
124	20240510	163500	520471740	4975	4975	4975	4975	0
125	20240510	163400	520471740	4975	4975	4975	4975	0
126	20240510	163300	520471740	4975	4975	4975	4975	0
127	20240510	163200	520471740	4975	4975	4975	4975	0
128	20240510	163100	520471740	4975	4975	4975	4975	0
129	20240510	163000	520471740	4975	4975	4975	4975	0
130	20240510	162900	520471740	4975	4975	4975	4975	0
131	20240510	162800	520471740	4975	4975	4975	4975	0
132	20240510	162700	520471740	4975	4975	4975	4975	0
133	20240510	162600	520471740	4975	4975	4975	4975	0
134	20240510	162500	520471740	4975	4975	4975	4975	0
135	20240510	162400	520471740	4975	4975	4975	4975	0
136	20240510	162300	520471740	4975	4975	4975	4975	0
137	20240510	162200	520471740	4975	4975	4975	4975	0
138	20240510	162100	520471740	4975	4975	4975	4975	0
139	20240510	162000	520471740	4975	4975	4975	4975	0
140	20240510	161900	520471740	4975	4975	4975	4975	0
141	20240510	161800	520471740	4975	4975	4975	4975	0
142	20240510	161700	520471740	4975	4975	4975	4975	0
143	20240510	161600	520471740	4975	4975	4975	4975	0
144	20240510	161500	520471740	4975	4975	4975	4975	0
145	20240510	161400	520471740	4975	4975	4975	4975	0
146	20240510	161300	520471740	4975	4975	4975	4975	0
147	20240510	161200	520471740	4975	4975	4975	4975	0
148	20240510	161100	520471740	4975	4975	4975	4975	0
149	20240510	161000	520471740	4975	4975	4975	4975	0
150	20240510	160900	520471740	4975	4975	4975	4975	0
151	20240510	160800	520471740	4975	4975	4975	4975	0
152	20240510	160700	520471740	4975	4975	4975	4975	3071
153	20240510	160600	520471740	4975	4975	4975	4975	0
154	20240510	160500	520471740	4975	4975	4975	4975	0
155	20240510	160400	520471740	4975	4975	4975	4975	0
156	20240510	160300	520471740	4975	4975	4975	4975	0
157	20240510	160200	520471740	4975	4975	4975	4975	0
158	20240510	160100	520471740	4975	4975	4975	4975	0
159	20240510	160000	520471740	4975	4975	4975	4975	0
160	20240510	155900	520471740	4975	4975	4975	4975	0
161	20240510	155800	520471740	4975	4975	4975	4975	0
162	20240510	155700	520471740	4975	4975	4975	4975	0
163	20240510	155600	520471740	4975	4975	4975	4975	0
164	20240510	155500	520471740	4975	4975	4975	4975	0
165	20240510	155400	520471740	4975	4975	4975	4975	0
166	20240510	155300	520471740	4975	4975	4975	4975	0
167	20240510	155200	520471740	4975	4975	4975	4975	0
168	20240510	155100	520471740	4975	4975	4975	4975	0
169	20240510	155000	520471740	4975	4975	4975	4975	0
170	20240510	154900	520471740	4975	4975	4975	4975	0
171	20240510	154800	520471740	4975	4975	4975	4975	0
172	20240510	154700	520471740	4975	4975	4975	4975	0
173	20240510	154600	520471740	4975	4975	4975	4975	0
174	20240510	154500	520471740	4975	4975	4975	4975	0
175	20240510	154400	520471740	4975	4975	4975	4975	0
176	20240510	154300	520471740	4975	4975	4975	4975	0
177	20240510	154200	520471740	4975	4975	4975	4975	0
178	20240510	154100	520471740	4975	4975	4975	4975	0
179	20240510	154000	520471740	4975	4975	4975	4975	0
180	20240510	153900	520471740	4975	4975	4975	4975	0
181	20240510	153800	520471740	4975	4975	4975	4975	0
182	20240510	153700	520471740	4975	4975	4975	4975	3071
183	20240510	153600	520471740	4975	4975	4975	4975	0
184	20240510	153500	520471740	4975	4975	4975	4975	0
185	20240510	153400	520471740	4975	4975	4975	4975	0
186	20240510	153300	520471740	4975	4975	4975	4975	0
187	20240510	153200	520471740	4975	4975	4975	4975	0
188	20240510	153100	520471740	4975	4975	4975	4975	0
189	20240510	153000	520471740	4975	4975	4975	4975	3071
190	20240510	152900	505193515	4990	4990	4990	4990	0
191	20240510	152800	505193515	4990	4990	4990	4990	0
192	20240510	152700	505193515	4990	4990	4990	4990	0
193	20240510	152600	505193515	4990	4990	4990	4990	0
194	20240510	152500	505193515	4990	4990	4990	4990	0
195	20240510	152400	505193515	4990	4990	4990	4990	0
196	20240510	152300	505193515	4990	4990	4990	4990	0
197	20240510	152200	505193515	4990	4990	4990	4990	0
198	20240510	152100	505193515	4990	4990	4990	4990	0
199	20240510	152000	505193515	4990	4990	4990	4990	0
200	20240510	151900	505193515	4990	4980	4990	4980	2090
201	20240510	151800	494777775	4980	4980	4985	4980	2000
202	20240510	151700	484814775	4985	4985	4985	4980	236
203	20240510	151600	483638340	4985	4985	4985	4985	19
204	20240510	151500	483543625	4985	4985	4985	4985	223
205	20240510	151400	482431970	4985	4985	4985	4985	121
206	20240510	151300	481828785	4985	4980	4985	4980	34
207	20240510	151200	481659340	4980	4985	4985	4980	3515
208	20240510	151100	464145280	4985	4985	4985	4985	121
209	20240510	151000	463542095	4985	4985	4985	4985	42
210	20240510	150900	463332725	4985	4985	4985	4980	291
211	20240510	150800	461883440	4980	4985	4985	4980	56
212	20240510	150700	461604445	4985	4985	4985	4980	722
213	20240510	150600	458008775	4985	4985	4985	4985	20
214	20240510	150500	457909075	4985	4985	4985	4985	24
215	20240510	150400	457789435	4985	4985	4985	4985	20
216	20240510	150300	457689735	4985	4980	4985	4980	777
217	20240510	150200	453817725	4980	4980	4980	4980	25
218	20240510	150100	453693225	4985	4985	4985	4985	20
219	20240510	150000	453593525	4985	4985	4985	4985	20
220	20240510	145900	453493825	4970	4970	4970	4970	3
221	20240510	145800	453478915	4970	4975	4975	4970	335
222	20240510	145700	451813915	4980	4980	4980	4980	2385
223	20240510	145600	439936615	4980	4980	4980	4980	612
224	20240510	145500	436888855	4980	4980	4980	4980	0
225	20240510	145400	436888855	4980	4980	4980	4980	0
226	20240510	145300	436888855	4980	4980	4980	4980	0
227	20240510	145200	436888855	4980	4980	4980	4980	286
228	20240510	145100	435464575	4980	4985	4985	4980	1001
229	20240510	145000	430479590	4980	4980	4980	4980	170
230	20240510	144900	429632990	4985	4985	4985	4985	103
231	20240510	144800	429119535	4985	4985	4985	4985	18
232	20240510	144700	429029805	4980	4980	4980	4980	30
233	20240510	144600	428880405	4985	4980	4985	4980	31
234	20240510	144500	428726015	4985	4985	4985	4985	506
235	20240510	144400	426203605	4980	4980	4985	4980	170
236	20240510	144300	425356485	4980	4980	4980	4980	65
237	20240510	144200	425032785	4985	4985	4985	4980	769
238	20240510	144100	421199400	4985	4985	4985	4985	0
239	20240510	144000	421199400	4985	4985	4985	4985	20
240	20240510	143900	421099700	4985	4985	4985	4985	0
241	20240510	143800	421099700	4985	4985	4985	4985	0
242	20240510	143700	421099700	4985	4980	4985	4980	275
243	20240510	143600	419730150	4985	4985	4985	4985	20
244	20240510	143500	419630450	4985	4985	4985	4985	0
245	20240510	143400	419630450	4985	4980	4985	4980	405
246	20240510	143300	417613540	4980	4980	4980	4980	4301
247	20240510	143200	396194560	4980	4980	4980	4980	0
248	20240510	143100	396194560	4980	4980	4980	4980	72
249	20240510	143000	395836000	4990	4990	4990	4990	2
250	20240510	142900	395826020	4990	4985	4990	4985	1253
251	20240510	142800	389576655	4985	4985	4985	4985	0
252	20240510	142700	389576655	4985	4985	4985	4985	1802
253	20240510	142600	380593685	4985	4985	4985	4985	0
254	20240510	142500	380593685	4985	4985	4985	4985	0
255	20240510	142400	380593685	4985	4985	4985	4985	0
256	20240510	142300	380593685	4985	4980	4985	4980	2
257	20240510	142200	380583720	4985	4985	4985	4985	0
258	20240510	142100	380583720	4985	4985	4985	4985	1
259	20240510	142000	380578735	4980	4980	4980	4980	0
260	20240510	141900	380578735	4980	4980	4980	4980	99
261	20240510	141800	380085715	4980	4980	4980	4980	100
262	20240510	141700	379587715	4980	4980	4980	4980	2369
263	20240510	141600	367790095	4980	4980	4980	4980	3
264	20240510	141500	367775155	4960	4975	4975	4960	3200
265	20240510	141400	351885545	4980	4980	4980	4980	3
266	20240510	141300	351870605	4980	4980	4980	4980	0
267	20240510	141200	351870605	4980	4980	4980	4980	0
268	20240510	141100	351870605	4980	4975	4985	4975	6
269	20240510	141000	351840725	4970	4970	4970	4970	0
270	20240510	140900	351840725	4970	4970	4970	4970	0
271	20240510	140800	351840725	4970	4970	4970	4970	0
272	20240510	140700	351840725	4970	4970	4970	4970	0
273	20240510	140600	351840725	4970	4970	4970	4970	0
274	20240510	140500	351840725	4970	4970	4970	4970	606
275	20240510	140400	348828905	4970	4970	4970	4970	0
276	20240510	140300	348828905	4970	4970	4970	4970	0
277	20240510	140200	348828905	4970	4970	4970	4970	0
278	20240510	140100	348828905	4970	4975	4975	4970	242
279	20240510	140000	347625160	4980	4975	4980	4975	500
280	20240510	135900	345136770	4975	4975	4975	4975	0
281	20240510	135800	345136770	4975	4975	4975	4975	11
282	20240510	135700	345082045	4970	4970	4970	4970	13
283	20240510	135600	345017435	4965	4965	4965	4965	99
284	20240510	135500	344525900	4965	4965	4965	4965	500
285	20240510	135400	342043400	4970	4970	4970	4970	1
286	20240510	135300	342038430	4970	4970	4970	4970	0
287	20240510	135200	342038430	4970	4970	4970	4970	1
288	20240510	135100	342033460	4970	4970	4970	4970	0
289	20240510	135000	342033460	4970	4970	4970	4970	1
290	20240510	134900	342028490	4975	4975	4975	4975	1
291	20240510	134800	342023515	4965	4975	4975	4965	401
292	20240510	134700	340032240	4975	4975	4975	4975	0
293	20240510	134600	340032240	4975	4975	4975	4975	1
294	20240510	134500	340027265	4965	4965	4965	4965	130
295	20240510	134400	339381815	4965	4965	4965	4965	50
296	20240510	134300	339133565	4970	4970	4970	4970	5
297	20240510	134200	339108715	4970	4970	4970	4970	20
298	20240510	134100	339009315	4970	4970	4970	4970	0
299	20240510	134000	339009315	4970	4970	4970	4970	0
300	20240510	133900	339009315	4970	4970	4970	4970	110
301	20240510	133800	338462615	4970	4970	4970	4970	0
302	20240510	133700	338462615	4970	4970	4970	4970	0
303	20240510	133600	338462615	4970	4970	4970	4970	3
304	20240510	133500	338447705	4975	4975	4975	4975	0
305	20240510	133400	338447705	4975	4975	4975	4975	107
306	20240510	133300	337915380	4975	4975	4975	4975	1
307	20240510	133200	337910405	4965	4965	4965	4965	1
308	20240510	133100	337905440	4970	4970	4970	4970	0
309	20240510	133000	337905440	4970	4970	4970	4970	30
310	20240510	132900	337756340	4970	4970	4970	4970	6
311	20240510	132800	337726520	4970	4970	4970	4970	0
312	20240510	132700	337726520	4970	4975	4975	4970	2
313	20240510	132600	337716575	4970	4970	4970	4970	5
314	20240510	132500	337691725	4970	4970	4970	4970	30
315	20240510	132400	337542625	4975	4975	4975	4975	14
316	20240510	132300	337472975	4975	4975	4975	4970	322
317	20240510	132200	335871085	4970	4970	4975	4970	114
318	20240510	132100	335304485	4970	4970	4970	4970	0
319	20240510	132000	335304485	4970	4970	4970	4970	0
320	20240510	131900	335304485	4970	4970	4970	4970	0
321	20240510	131800	335304485	4970	4970	4970	4970	40
322	20240510	131700	335105685	4975	4975	4975	4975	40
323	20240510	131600	334906685	4975	4975	4975	4975	0
324	20240510	131500	334906685	4975	4975	4975	4975	0
325	20240510	131400	334906685	4975	4975	4975	4975	0
326	20240510	131300	334906685	4975	4975	4975	4975	112
327	20240510	131200	334349485	4965	4965	4965	4965	5
328	20240510	131100	334324660	4965	4965	4965	4965	40
329	20240510	131000	334126060	4965	4965	4965	4965	0
330	20240510	130900	334126060	4965	4965	4965	4965	146
331	20240510	130800	333401170	4960	4960	4960	4960	323
332	20240510	130700	331799090	4960	4960	4960	4960	589
333	20240510	130600	328877650	4960	4960	4960	4960	0
334	20240510	130500	328877650	4960	4960	4960	4960	0
335	20240510	130400	328877650	4960	4960	4960	4960	400
336	20240510	130300	326893650	4960	4965	4965	4960	292
337	20240510	130200	325445315	4965	4965	4965	4965	0
338	20240510	130100	325445315	4965	4960	4965	4960	112
339	20240510	130000	324889790	4960	4960	4960	4960	500
340	20240510	125900	322409790	4965	4965	4965	4965	100
341	20240510	125800	321913290	4965	4965	4965	4965	300
342	20240510	125700	320423790	4965	4965	4965	4965	1
343	20240510	125600	320418825	4960	4960	4960	4960	0
344	20240510	125500	320418825	4960	4965	4965	4960	95
345	20240510	125400	319947525	4965	4965	4965	4965	4
346	20240510	125300	319927665	4965	4965	4965	4965	1028
347	20240510	125200	314823645	4965	4965	4965	4965	0
348	20240510	125100	314823645	4965	4965	4965	4965	0
349	20240510	125000	314823645	4965	4965	4965	4965	0
350	20240510	124900	314823645	4965	4965	4965	4965	2
351	20240510	124800	314813715	4970	4970	4970	4970	0
352	20240510	124700	314813715	4970	4970	4970	4970	0
353	20240510	124600	314813715	4970	4970	4970	4970	0
354	20240510	124500	314813715	4970	4970	4970	4970	0
355	20240510	124400	314813715	4970	4970	4970	4970	13
356	20240510	124300	314749105	4975	4975	4975	4975	0
357	20240510	124200	314749105	4975	4975	4975	4975	2
358	20240510	124100	314739155	4970	4970	4970	4970	0
359	20240510	124000	314739155	4970	4970	4970	4970	0
360	20240510	123900	314739155	4970	4970	4970	4970	40
361	20240510	123800	314540355	4970	4970	4970	4970	60
362	20240510	123700	314242155	4965	4965	4965	4965	0
363	20240510	123600	314242155	4965	4965	4965	4965	30
364	20240510	123500	314093205	4965	4965	4965	4965	0
365	20240510	123400	314093205	4965	4965	4965	4965	211
366	20240510	123300	313045590	4965	4965	4965	4965	3
367	20240510	123200	313030695	4965	4965	4965	4965	0
368	20240510	123100	313030695	4965	4965	4965	4965	515
369	20240510	123000	310473720	4965	4965	4965	4965	470
370	20240510	122900	308140170	4965	4975	4975	4965	21
371	20240510	122800	308035705	4975	4975	4975	4975	2
372	20240510	122700	308025755	4975	4975	4975	4970	116
373	20240510	122600	307448670	4980	4980	4980	4980	0
374	20240510	122500	307448670	4980	4980	4980	4980	0
375	20240510	122400	307448670	4980	4980	4980	4980	0
376	20240510	122300	307448670	4980	4980	4980	4980	5
377	20240510	122200	307423770	4970	4970	4970	4970	50
378	20240510	122100	307175270	4970	4970	4970	4970	300
379	20240510	122000	305684270	4970	4970	4970	4970	200
380	20240510	121900	304690270	4965	4970	4970	4965	223
381	20240510	121800	303583070	4980	4980	4980	4980	1
382	20240510	121700	303578090	4980	4980	4980	4980	5
383	20240510	121600	303553190	4980	4980	4980	4980	0
384	20240510	121500	303553190	4980	4980	4980	4980	0
385	20240510	121400	303553190	4980	4975	4980	4975	375
386	20240510	121300	301687555	4975	4975	4975	4975	70
387	20240510	121200	301339305	4975	4975	4975	4965	32
388	20240510	121100	301180205	4965	4975	4975	4965	951
389	20240510	121000	296458290	4975	4975	4975	4975	3
390	20240510	120900	296443365	4975	4975	4975	4965	105
391	20240510	120800	295921970	4975	4975	4975	4975	1
392	20240510	120700	295916995	4970	4970	4970	4970	3
393	20240510	120600	295902085	4975	4975	4975	4975	0
394	20240510	120500	295902085	4975	4975	4975	4975	21
395	20240510	120400	295797610	4965	4965	4965	4965	0
396	20240510	120300	295797610	4965	4965	4965	4965	0
397	20240510	120200	295797610	4965	4965	4965	4965	0
398	20240510	120100	295797610	4965	4965	4965	4965	20
399	20240510	120000	295698310	4975	4975	4975	4975	0
400	20240510	115900	295698310	4975	4975	4975	4975	0
401	20240510	115800	295698310	4975	4975	4975	4975	0
402	20240510	115700	295698310	4975	4975	4975	4975	0
403	20240510	115600	295698310	4975	4975	4975	4975	0
404	20240510	115500	295698310	4975	4975	4975	4975	101
405	20240510	115400	295195835	4975	4975	4975	4975	6
406	20240510	115300	295165985	4975	4975	4975	4975	0
407	20240510	115200	295165985	4975	4975	4975	4975	0
408	20240510	115100	295165985	4975	4975	4975	4975	1
409	20240510	115000	295161010	4965	4965	4965	4965	0
410	20240510	114900	295161010	4965	4965	4965	4965	0
411	20240510	114800	295161010	4965	4965	4965	4965	0
412	20240510	114700	295161010	4965	4965	4965	4965	50
413	20240510	114600	294912760	4975	4975	4975	4975	0
414	20240510	114500	294912760	4975	4975	4975	4975	0
415	20240510	114400	294912760	4975	4975	4975	4975	0
416	20240510	114300	294912760	4975	4975	4975	4975	3
417	20240510	114200	294897835	4970	4975	4975	4970	555
418	20240510	114100	292139470	4975	4975	4975	4975	1
419	20240510	114000	292134495	4975	4975	4975	4975	0
420	20240510	113900	292134495	4975	4975	4975	4975	0
421	20240510	113800	292134495	4975	4970	4975	4970	31
422	20240510	113700	291980405	4975	4975	4975	4975	300
423	20240510	113600	290487905	4975	4975	4975	4975	0
424	20240510	113500	290487905	4975	4975	4975	4975	0
425	20240510	113400	290487905	4975	4975	4975	4975	328
426	20240510	113300	288856105	4975	4975	4975	4975	0
427	20240510	113200	288856105	4975	4975	4975	4975	0
428	20240510	113100	288856105	4975	4975	4975	4975	0
429	20240510	113000	288856105	4975	4975	4975	4975	50
430	20240510	112900	288607355	4975	4975	4975	4975	181
431	20240510	112800	287706880	4980	4985	4985	4980	1209
432	20240510	112700	281686055	4980	4980	4980	4980	24
433	20240510	112600	281566535	4985	4980	4985	4980	16
434	20240510	112500	281486845	4985	4985	4985	4985	1
435	20240510	112400	281481860	4980	4980	4980	4980	0
436	20240510	112300	281481860	4980	4980	4980	4980	0
437	20240510	112200	281481860	4980	4980	4980	4980	1
438	20240510	112100	281476880	4985	4985	4985	4985	1
439	20240510	112000	281471895	4985	4985	4985	4985	0
440	20240510	111900	281471895	4985	4980	4985	4980	201
441	20240510	111800	280470910	4980	4980	4980	4980	10
442	20240510	111700	280421110	4980	4980	4980	4980	9
443	20240510	111600	280376290	4985	4985	4985	4985	0
444	20240510	111500	280376290	4985	4985	4985	4985	0
445	20240510	111400	280376290	4985	4985	4985	4985	0
446	20240510	111300	280376290	4985	4985	4985	4985	0
447	20240510	111200	280376290	4985	4985	4985	4985	1
448	20240510	111100	280371305	4985	4985	4985	4985	0
449	20240510	111000	280371305	4985	4985	4985	4985	0
450	20240510	110900	280371305	4985	4980	4985	4980	152
451	20240510	110800	279614340	4980	4980	4980	4980	3
452	20240510	110700	279599400	4980	4980	4980	4980	2
453	20240510	110600	279589440	4980	4975	4980	4975	21
454	20240510	110500	279484960	4975	4975	4975	4975	1
455	20240510	110400	279479985	4975	4975	4975	4975	1
456	20240510	110300	279475010	4980	4980	4980	4980	11
457	20240510	110200	279420230	4980	4980	4980	4980	1
458	20240510	110100	279415250	4980	4980	4980	4975	510
459	20240510	110000	276875495	4980	4980	4980	4980	40
460	20240510	105900	276676295	4980	4980	4980	4980	200
461	20240510	105800	275680295	4980	4980	4980	4980	0
462	20240510	105700	275680295	4980	4980	4980	4980	0
463	20240510	105600	275680295	4980	4980	4980	4980	0
464	20240510	105500	275680295	4980	4980	4980	4980	1
465	20240510	105400	275675315	4980	4980	4980	4980	0
466	20240510	105300	275675315	4980	4980	4980	4980	0
467	20240510	105200	275675315	4980	4980	4980	4980	100
468	20240510	105100	275177315	4975	4980	4980	4975	565
469	20240510	105000	272365440	4975	4975	4975	4975	0
470	20240510	104900	272365440	4975	4975	4975	4975	100
471	20240510	104800	271867940	4975	4975	4975	4975	0
472	20240510	104700	271867940	4975	4975	4975	4975	0
473	20240510	104600	271867940	4975	4975	4975	4975	303
474	20240510	104500	270360515	4975	4975	4975	4975	0
475	20240510	104400	270360515	4975	4975	4975	4975	0
476	20240510	104300	270360515	4975	4975	4975	4975	0
477	20240510	104200	270360515	4975	4975	4975	4975	0
478	20240510	104100	270360515	4975	4975	4975	4975	0
479	20240510	104000	270360515	4975	4975	4975	4975	0
480	20240510	103900	270360515	4975	4975	4975	4975	889
481	20240510	103800	265937740	4975	4975	4975	4975	500
482	20240510	103700	263450240	4975	4975	4975	4975	136
483	20240510	103600	262773640	4980	4980	4980	4980	0
484	20240510	103500	262773640	4980	4980	4980	4980	1057
485	20240510	103400	257509780	4980	4985	4985	4980	21
486	20240510	103300	257405195	4980	4980	4980	4980	0
487	20240510	103200	257405195	4980	4980	4980	4980	34
488	20240510	103100	257235875	4985	4985	4985	4980	43
489	20240510	103000	257021710	4980	4980	4980	4980	0
490	20240510	102900	257021710	4980	4980	4980	4980	0
491	20240510	102800	257021710	4980	4980	4980	4980	16
492	20240510	102700	256942030	4980	4980	4980	4980	0
493	20240510	102600	256942030	4980	4980	4980	4980	25
494	20240510	102500	256817530	4980	4980	4980	4980	10
495	20240510	102400	256767730	4980	4980	4980	4980	0
496	20240510	102300	256767730	4980	4980	4980	4980	1
497	20240510	102200	256762750	4980	4980	4980	4980	0
498	20240510	102100	256762750	4980	4980	4980	4980	1625
499	20240510	102000	248670250	4990	5000	5000	4985	1894
500	20240510	101900	239218340	4990	4990	4990	4990	800
501	20240510	101800	235226340	4990	4990	4990	4990	664
502	20240510	101700	231912980	4990	4990	4990	4990	0
503	20240510	101600	231912980	4990	4990	4990	4990	0
504	20240510	101500	231912980	4990	4990	4990	4990	25
505	20240510	101400	231788230	4990	4990	4990	4990	90
506	20240510	101300	231339130	4990	4990	4990	4990	311
507	20240510	101200	229787240	4990	5000	5000	4990	905
508	20240510	101100	225268265	5000	5000	5000	5000	0
509	20240510	101000	225268265	5000	4995	5000	4995	247
510	20240510	100900	224033290	4985	4985	4985	4985	100
511	20240510	100800	223534790	4985	4985	4985	4985	0
512	20240510	100700	223534790	4985	4995	4995	4985	8987
513	20240510	100600	178732895	4990	4990	4990	4990	0
514	20240510	100500	178732895	4990	4995	4995	4990	2
515	20240510	100400	178722910	4995	4995	4995	4995	1
516	20240510	100300	178717915	4985	4985	4985	4985	2
517	20240510	100200	178707945	4990	4990	4990	4990	0
518	20240510	100100	178707945	4990	4990	4990	4990	100
519	20240510	100000	178208945	4990	4990	4990	4990	50
520	20240510	095900	177959445	4990	4995	4995	4990	313
521	20240510	095800	176397325	4995	4995	4995	4995	144
522	20240510	095700	175678045	4995	4995	4995	4995	40
523	20240510	095600	175478245	5000	5000	5000	5000	0
524	20240510	095500	175478245	5000	4995	5000	4995	2001
525	20240510	095400	165473635	4995	4985	4995	4985	11
526	20240510	095300	165418700	4995	4995	4995	4995	55
527	20240510	095200	165143975	4995	4990	4995	4990	101
528	20240510	095100	164639975	4990	4990	4990	4990	131
529	20240510	095000	163986285	4990	4990	4990	4990	134
530	20240510	094900	163317625	4985	4985	4985	4985	215
531	20240510	094800	162245850	4985	5000	5000	4985	240
532	20240510	094700	161049430	5000	4990	5000	4990	837
533	20240510	094600	156866250	5000	5010	5010	5000	7
534	20240510	094500	156831240	5010	5010	5010	5010	60
535	20240510	094400	156530640	5010	4990	5010	4990	40
536	20240510	094300	156330820	4990	4990	4990	4990	0
537	20240510	094200	156330820	4990	4990	4990	4985	91
538	20240510	094100	155877010	4990	5010	5020	4990	524
539	20240510	094000	153254380	5000	5010	5010	5000	1845
540	20240510	093900	144029270	5010	5010	5010	5010	834
541	20240510	093800	139850930	5020	5020	5020	5010	390
542	20240510	093700	137894880	5010	5010	5020	5010	231
543	20240510	093600	136737330	5010	5010	5010	5010	1143
544	20240510	093500	131010900	5010	5010	5010	5010	1862
545	20240510	093400	121682280	5010	5010	5020	5010	1209
546	20240510	093300	115624190	5010	5010	5010	5010	10
547	20240510	093200	115574090	5000	5010	5010	5000	267
548	20240510	093100	114238090	5010	4990	5010	4985	309
549	20240510	093000	112694880	5010	5000	5010	5000	1700
550	20240510	092900	104193870	5000	5000	5000	5000	95
551	20240510	092800	103718870	5000	4990	5000	4990	100
552	20240510	092700	103219370	5000	4995	5000	4995	100
553	20240510	092600	102719815	4980	4985	4985	4980	400
554	20240510	092500	100727600	4995	4995	4995	4995	0
555	20240510	092400	100727600	4995	4980	4995	4980	367
556	20240510	092300	98897520	4980	4980	4980	4980	13
557	20240510	092200	98832780	4980	4980	4980	4980	30
558	20240510	092100	98683380	4980	4980	4990	4980	163
559	20240510	092000	97871590	4990	4985	4990	4985	15
560	20240510	091900	97796800	4990	4990	4990	4990	300
561	20240510	091800	96299800	4990	4990	4990	4980	968
562	20240510	091700	91478460	4995	5000	5000	4995	32
563	20240510	091600	91318570	5000	5000	5000	5000	28
564	20240510	091500	91178570	5000	4975	5000	4975	722
565	20240510	091400	87585490	4975	4975	4975	4975	19
566	20240510	091300	87490965	4975	4975	4975	4975	220
567	20240510	091200	86396465	4975	4975	4975	4975	100
568	20240510	091100	85898965	4980	4980	4980	4975	2830
569	20240510	091000	71805595	4980	4980	4980	4980	0
570	20240510	090900	71805595	4980	4980	4980	4980	79
571	20240510	090800	71412175	4990	4980	4990	4980	150
572	20240510	090700	70664675	4990	5000	5000	4990	55
573	20240510	090600	70390175	5000	5000	5000	5000	1125
574	20240510	090500	64765175	5000	4975	5030	4975	5061
575	20240510	090400	39432070	4960	4955	4960	4955	955
576	20240510	090300	34696540	4960	4960	4960	4955	4071
577	20240510	090200	14505080	4960	4960	4960	4960	736
578	20240510	090100	10854520	4960	4960	4960	4960	386
579	20240510	090000	8939960	4980	4960	4980	4960	1796