KissMeData/124500/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	201400	768779500	5030	5030	5030	5030	978
3	20240508	201300	768779500	5030	5030	5030	5030	0
4	20240508	201200	768779500	5030	5030	5030	5030	0
5	20240508	201100	768779500	5030	5030	5030	5030	0
6	20240508	201000	768779500	5030	5030	5030	5030	0
7	20240508	200900	768779500	5030	5030	5030	5030	0
8	20240508	200800	768779500	5030	5030	5030	5030	0
9	20240508	200700	768779500	5030	5030	5030	5030	0
10	20240508	200600	768779500	5030	5030	5030	5030	0
11	20240508	200500	768779500	5030	5030	5030	5030	0
12	20240508	200400	768779500	5030	5030	5030	5030	0
13	20240508	200300	768779500	5030	5030	5030	5030	0
14	20240508	200200	768779500	5030	5030	5030	5030	0
15	20240508	200100	768779500	5030	5030	5030	5030	0
16	20240508	200000	768779500	5030	5030	5030	5030	0
17	20240508	195900	768779500	5030	5030	5030	5030	0
18	20240508	195800	768779500	5030	5030	5030	5030	0
19	20240508	195700	768779500	5030	5030	5030	5030	0
20	20240508	195600	768779500	5030	5030	5030	5030	0
21	20240508	195500	768779500	5030	5030	5030	5030	0
22	20240508	195400	768779500	5030	5030	5030	5030	0
23	20240508	195300	768779500	5030	5030	5030	5030	0
24	20240508	195200	768779500	5030	5030	5030	5030	0
25	20240508	195100	768779500	5030	5030	5030	5030	0
26	20240508	195000	768779500	5030	5030	5030	5030	0
27	20240508	194900	768779500	5030	5030	5030	5030	0
28	20240508	194800	768779500	5030	5030	5030	5030	0
29	20240508	194700	768779500	5030	5030	5030	5030	0
30	20240508	194600	768779500	5030	5030	5030	5030	0
31	20240508	194500	768779500	5030	5030	5030	5030	0
32	20240508	194400	768779500	5030	5030	5030	5030	978
33	20240508	194300	768779500	5030	5030	5030	5030	0
34	20240508	194200	768779500	5030	5030	5030	5030	0
35	20240508	194100	768779500	5030	5030	5030	5030	0
36	20240508	194000	768779500	5030	5030	5030	5030	0
37	20240508	193900	768779500	5030	5030	5030	5030	0
38	20240508	193800	768779500	5030	5030	5030	5030	0
39	20240508	193700	768779500	5030	5030	5030	5030	0
40	20240508	193600	768779500	5030	5030	5030	5030	0
41	20240508	193500	768779500	5030	5030	5030	5030	0
42	20240508	193400	768779500	5030	5030	5030	5030	0
43	20240508	193300	768779500	5030	5030	5030	5030	0
44	20240508	193200	768779500	5030	5030	5030	5030	0
45	20240508	193100	768779500	5030	5030	5030	5030	0
46	20240508	193000	768779500	5030	5030	5030	5030	0
47	20240508	192900	768779500	5030	5030	5030	5030	0
48	20240508	192800	768779500	5030	5030	5030	5030	0
49	20240508	192700	768779500	5030	5030	5030	5030	0
50	20240508	192600	768779500	5030	5030	5030	5030	0
51	20240508	192500	768779500	5030	5030	5030	5030	0
52	20240508	192400	768779500	5030	5030	5030	5030	0
53	20240508	192300	768779500	5030	5030	5030	5030	0
54	20240508	192200	768779500	5030	5030	5030	5030	0
55	20240508	192100	768779500	5030	5030	5030	5030	0
56	20240508	192000	768779500	5030	5030	5030	5030	0
57	20240508	191900	768779500	5030	5030	5030	5030	0
58	20240508	191800	768779500	5030	5030	5030	5030	0
59	20240508	191700	768779500	5030	5030	5030	5030	0
60	20240508	191600	768779500	5030	5030	5030	5030	0
61	20240508	191500	768779500	5030	5030	5030	5030	0
62	20240508	191400	768779500	5030	5030	5030	5030	978
63	20240508	191300	768779500	5030	5030	5030	5030	0
64	20240508	191200	768779500	5030	5030	5030	5030	0
65	20240508	191100	768779500	5030	5030	5030	5030	0
66	20240508	191000	768779500	5030	5030	5030	5030	0
67	20240508	190900	768779500	5030	5030	5030	5030	0
68	20240508	190800	768779500	5030	5030	5030	5030	0
69	20240508	190700	768779500	5030	5030	5030	5030	0
70	20240508	190600	768779500	5030	5030	5030	5030	0
71	20240508	190500	768779500	5030	5030	5030	5030	0
72	20240508	190400	768779500	5030	5030	5030	5030	0
73	20240508	190300	768779500	5030	5030	5030	5030	0
74	20240508	190200	768779500	5030	5030	5030	5030	0
75	20240508	190100	768779500	5030	5030	5030	5030	0
76	20240508	190000	768779500	5030	5030	5030	5030	0
77	20240508	185900	768779500	5030	5030	5030	5030	0
78	20240508	185800	768779500	5030	5030	5030	5030	0
79	20240508	185700	768779500	5030	5030	5030	5030	0
80	20240508	185600	768779500	5030	5030	5030	5030	0
81	20240508	185500	768779500	5030	5030	5030	5030	0
82	20240508	185400	768779500	5030	5030	5030	5030	0
83	20240508	185300	768779500	5030	5030	5030	5030	0
84	20240508	185200	768779500	5030	5030	5030	5030	0
85	20240508	185100	768779500	5030	5030	5030	5030	0
86	20240508	185000	768779500	5030	5030	5030	5030	0
87	20240508	184900	768779500	5030	5030	5030	5030	0
88	20240508	184800	768779500	5030	5030	5030	5030	0
89	20240508	184700	768779500	5030	5030	5030	5030	0
90	20240508	184600	768779500	5030	5030	5030	5030	0
91	20240508	184500	768779500	5030	5030	5030	5030	0
92	20240508	184400	768779500	5030	5030	5030	5030	978
93	20240508	184300	768779500	5030	5030	5030	5030	0
94	20240508	184200	768779500	5030	5030	5030	5030	0
95	20240508	184100	768779500	5030	5030	5030	5030	0
96	20240508	184000	768779500	5030	5030	5030	5030	0
97	20240508	183900	768779500	5030	5030	5030	5030	0
98	20240508	183800	768779500	5030	5030	5030	5030	0
99	20240508	183700	768779500	5030	5030	5030	5030	0
100	20240508	183600	768779500	5030	5030	5030	5030	0
101	20240508	183500	768779500	5030	5030	5030	5030	0
102	20240508	183400	768779500	5030	5030	5030	5030	0
103	20240508	183300	768779500	5030	5030	5030	5030	0
104	20240508	183200	768779500	5030	5030	5030	5030	0
105	20240508	183100	768779500	5030	5030	5030	5030	0
106	20240508	183000	768779500	5030	5030	5030	5030	0
107	20240508	182900	768779500	5030	5030	5030	5030	0
108	20240508	182800	768779500	5030	5030	5030	5030	0
109	20240508	182700	768779500	5030	5030	5030	5030	0
110	20240508	182600	768779500	5030	5030	5030	5030	0
111	20240508	182500	768779500	5030	5030	5030	5030	0
112	20240508	182400	768779500	5030	5030	5030	5030	0
113	20240508	182300	768779500	5030	5030	5030	5030	0
114	20240508	182200	768779500	5030	5030	5030	5030	0
115	20240508	182100	768779500	5030	5030	5030	5030	0
116	20240508	182000	768779500	5030	5030	5030	5030	0
117	20240508	181900	768779500	5030	5030	5030	5030	0
118	20240508	181800	768779500	5030	5030	5030	5030	0
119	20240508	181700	768779500	5030	5030	5030	5030	0
120	20240508	181600	768779500	5030	5030	5030	5030	0
121	20240508	181500	768779500	5030	5030	5030	5030	0
122	20240508	181400	768779500	5030	5030	5030	5030	978
123	20240508	181300	768779500	5030	5030	5030	5030	0
124	20240508	181200	768779500	5030	5030	5030	5030	0
125	20240508	181100	768779500	5030	5030	5030	5030	0
126	20240508	181000	768779500	5030	5030	5030	5030	0
127	20240508	180900	768779500	5030	5030	5030	5030	0
128	20240508	180800	768779500	5030	5030	5030	5030	0
129	20240508	180700	768779500	5030	5030	5030	5030	0
130	20240508	180600	768779500	5030	5030	5030	5030	0
131	20240508	180500	768779500	5030	5030	5030	5030	0
132	20240508	180400	768779500	5030	5030	5030	5030	0
133	20240508	180300	768779500	5030	5030	5030	5030	0
134	20240508	180200	768779500	5030	5030	5030	5030	0
135	20240508	180100	768779500	5030	5030	5030	5030	0
136	20240508	180000	768779500	5030	5030	5030	5030	0
137	20240508	175900	768779500	5030	5030	5030	5030	0
138	20240508	175800	768779500	5030	5030	5030	5030	0
139	20240508	175700	768779500	5030	5030	5030	5030	0
140	20240508	175600	768779500	5030	5030	5030	5030	0
141	20240508	175500	768779500	5030	5030	5030	5030	0
142	20240508	175400	768779500	5030	5030	5030	5030	0
143	20240508	175300	768779500	5030	5030	5030	5030	0
144	20240508	175200	768779500	5030	5030	5030	5030	0
145	20240508	175100	768779500	5030	5030	5030	5030	0
146	20240508	175000	768779500	5030	5030	5030	5030	0
147	20240508	174900	768779500	5030	5030	5030	5030	0
148	20240508	174800	768779500	5030	5030	5030	5030	0
149	20240508	174700	768779500	5030	5030	5030	5030	0
150	20240508	174600	768779500	5030	5030	5030	5030	0
151	20240508	174500	768779500	5030	5030	5030	5030	0
152	20240508	174400	768779500	5030	5030	5030	5030	978
153	20240508	174300	768779500	5030	5030	5030	5030	0
154	20240508	174200	768779500	5030	5030	5030	5030	0
155	20240508	174100	768779500	5030	5030	5030	5030	0
156	20240508	174000	768779500	5030	5030	5030	5030	0
157	20240508	173900	768779500	5030	5030	5030	5030	0
158	20240508	173800	768779500	5030	5030	5030	5030	0
159	20240508	173700	768779500	5030	5030	5030	5030	0
160	20240508	173600	768779500	5030	5030	5030	5030	0
161	20240508	173500	768779500	5030	5030	5030	5030	0
162	20240508	173400	768779500	5030	5030	5030	5030	0
163	20240508	173300	768779500	5030	5030	5030	5030	0
164	20240508	173200	768779500	5030	5030	5030	5030	0
165	20240508	173100	768779500	5030	5030	5030	5030	0
166	20240508	173000	768779500	5030	5030	5030	5030	0
167	20240508	172900	768779500	5030	5030	5030	5030	0
168	20240508	172800	768779500	5030	5030	5030	5030	0
169	20240508	172700	768779500	5030	5030	5030	5030	0
170	20240508	172600	768779500	5030	5030	5030	5030	0
171	20240508	172500	768779500	5030	5030	5030	5030	0
172	20240508	172400	768779500	5030	5030	5030	5030	0
173	20240508	172300	768779500	5030	5030	5030	5030	0
174	20240508	172200	768779500	5030	5030	5030	5030	0
175	20240508	172100	768779500	5030	5030	5030	5030	0
176	20240508	172000	768779500	5030	5030	5030	5030	0
177	20240508	171900	768779500	5030	5030	5030	5030	0
178	20240508	171800	768779500	5030	5030	5030	5030	0
179	20240508	171700	768779500	5030	5030	5030	5030	0
180	20240508	171600	768779500	5030	5030	5030	5030	0
181	20240508	171500	768779500	5030	5030	5030	5030	0
182	20240508	171400	768779500	5030	5030	5030	5030	978
183	20240508	171300	768779500	5030	5030	5030	5030	0
184	20240508	171200	768779500	5030	5030	5030	5030	0
185	20240508	171100	768779500	5030	5030	5030	5030	0
186	20240508	171000	768779500	5030	5030	5030	5030	0
187	20240508	170900	768779500	5030	5030	5030	5030	0
188	20240508	170800	768779500	5030	5030	5030	5030	0
189	20240508	170700	768779500	5030	5030	5030	5030	0
190	20240508	170600	768779500	5030	5030	5030	5030	0
191	20240508	170500	768779500	5030	5030	5030	5030	0
192	20240508	170400	768779500	5030	5030	5030	5030	0
193	20240508	170300	768779500	5030	5030	5030	5030	0
194	20240508	170200	768779500	5030	5030	5030	5030	0
195	20240508	170100	768779500	5030	5030	5030	5030	0
196	20240508	170000	768779500	5030	5030	5030	5030	0
197	20240508	165900	768779500	5030	5030	5030	5030	0
198	20240508	165800	768779500	5030	5030	5030	5030	0
199	20240508	165700	768779500	5030	5030	5030	5030	0
200	20240508	165600	768779500	5030	5030	5030	5030	0
201	20240508	165500	768779500	5030	5030	5030	5030	0
202	20240508	165400	768779500	5030	5030	5030	5030	0
203	20240508	165300	768779500	5030	5030	5030	5030	0
204	20240508	165200	768779500	5030	5030	5030	5030	0
205	20240508	165100	768779500	5030	5030	5030	5030	0
206	20240508	165000	768779500	5030	5030	5030	5030	0
207	20240508	164900	768779500	5030	5030	5030	5030	0
208	20240508	164800	768779500	5030	5030	5030	5030	0
209	20240508	164700	768779500	5030	5030	5030	5030	0
210	20240508	164600	768779500	5030	5030	5030	5030	0
211	20240508	164500	768779500	5030	5030	5030	5030	0
212	20240508	164400	768779500	5030	5030	5030	5030	978
213	20240508	164300	768779500	5030	5030	5030	5030	0
214	20240508	164200	768779500	5030	5030	5030	5030	0
215	20240508	164100	768779500	5030	5030	5030	5030	0
216	20240508	164000	768779500	5030	5030	5030	5030	0
217	20240508	163900	768779500	5030	5030	5030	5030	0
218	20240508	163800	768779500	5030	5030	5030	5030	0
219	20240508	163700	768779500	5030	5030	5030	5030	0
220	20240508	163600	768779500	5030	5030	5030	5030	0
221	20240508	163500	768779500	5030	5030	5030	5030	0
222	20240508	163400	768779500	5030	5030	5030	5030	0
223	20240508	163300	768779500	5030	5030	5030	5030	0
224	20240508	163200	768779500	5030	5030	5030	5030	0
225	20240508	163100	768779500	5030	5030	5030	5030	0
226	20240508	163000	768779500	5030	5030	5030	5030	0
227	20240508	162900	768779500	5030	5030	5030	5030	0
228	20240508	162800	768779500	5030	5030	5030	5030	0
229	20240508	162700	768779500	5030	5030	5030	5030	0
230	20240508	162600	768779500	5030	5030	5030	5030	0
231	20240508	162500	768779500	5030	5030	5030	5030	0
232	20240508	162400	768779500	5030	5030	5030	5030	0
233	20240508	162300	768779500	5030	5030	5030	5030	0
234	20240508	162200	768779500	5030	5030	5030	5030	0
235	20240508	162100	768779500	5030	5030	5030	5030	0
236	20240508	162000	768779500	5030	5030	5030	5030	0
237	20240508	161900	768779500	5030	5030	5030	5030	0
238	20240508	161800	768779500	5030	5030	5030	5030	0
239	20240508	161700	768779500	5030	5030	5030	5030	0
240	20240508	161600	768779500	5030	5030	5030	5030	0
241	20240508	161500	768779500	5030	5030	5030	5030	0
242	20240508	161400	768779500	5030	5030	5030	5030	978
243	20240508	161300	768779500	5030	5030	5030	5030	0
244	20240508	161200	768779500	5030	5030	5030	5030	0
245	20240508	161100	768779500	5030	5030	5030	5030	0
246	20240508	161000	768779500	5030	5030	5030	5030	0
247	20240508	160900	768779500	5030	5030	5030	5030	0
248	20240508	160800	768779500	5030	5030	5030	5030	0
249	20240508	160700	768779500	5030	5030	5030	5030	0
250	20240508	160600	768779500	5030	5030	5030	5030	0
251	20240508	160500	768779500	5030	5030	5030	5030	0
252	20240508	160400	768779500	5030	5030	5030	5030	0
253	20240508	160300	768779500	5030	5030	5030	5030	0
254	20240508	160200	768779500	5030	5030	5030	5030	0
255	20240508	160100	768779500	5030	5030	5030	5030	0
256	20240508	160000	768779500	5030	5030	5030	5030	0
257	20240508	155900	768779500	5030	5030	5030	5030	0
258	20240508	155800	768779500	5030	5030	5030	5030	0
259	20240508	155700	768779500	5030	5030	5030	5030	0
260	20240508	155600	768779500	5030	5030	5030	5030	0
261	20240508	155500	768779500	5030	5030	5030	5030	0
262	20240508	155400	768779500	5030	5030	5030	5030	0
263	20240508	155300	768779500	5030	5030	5030	5030	0
264	20240508	155200	768779500	5030	5030	5030	5030	0
265	20240508	155100	768779500	5030	5030	5030	5030	0
266	20240508	155000	768779500	5030	5030	5030	5030	0
267	20240508	154900	768779500	5030	5030	5030	5030	0
268	20240508	154800	768779500	5030	5030	5030	5030	0
269	20240508	154700	768779500	5030	5030	5030	5030	0
270	20240508	154600	768779500	5030	5030	5030	5030	0
271	20240508	154500	768779500	5030	5030	5030	5030	0
272	20240508	154400	768779500	5030	5030	5030	5030	978
273	20240508	154300	768779500	5030	5030	5030	5030	0
274	20240508	154200	768779500	5030	5030	5030	5030	0
275	20240508	154100	768779500	5030	5030	5030	5030	0
276	20240508	154000	768779500	5030	5030	5030	5030	0
277	20240508	153900	768779500	5030	5030	5030	5030	0
278	20240508	153800	768779500	5030	5030	5030	5030	0
279	20240508	153700	768779500	5030	5030	5030	5030	0
280	20240508	153600	768779500	5030	5030	5030	5030	0
281	20240508	153500	768779500	5030	5030	5030	5030	0
282	20240508	153400	768779500	5030	5030	5030	5030	0
283	20240508	153300	768779500	5030	5030	5030	5030	0
284	20240508	153200	768779500	5030	5030	5030	5030	0
285	20240508	153100	768779500	5030	5030	5030	5030	0
286	20240508	153000	768779500	5030	5030	5030	5030	978
287	20240508	152900	763860160	4990	4990	4990	4990	0
288	20240508	152800	763860160	4990	4990	4990	4990	0
289	20240508	152700	763860160	4990	4990	4990	4990	0
290	20240508	152600	763860160	4990	4990	4990	4990	0
291	20240508	152500	763860160	4990	4990	4990	4990	0
292	20240508	152400	763860160	4990	4990	4990	4990	0
293	20240508	152300	763860160	4990	4990	4990	4990	0
294	20240508	152200	763860160	4990	4990	4990	4990	0
295	20240508	152100	763860160	4990	4990	4990	4990	0
296	20240508	152000	763860160	4990	4990	4990	4990	0
297	20240508	151900	763860160	4990	5020	5030	4985	3784
298	20240508	151800	744922135	5020	5000	5020	5000	1840
299	20240508	151700	735705335	5020	5000	5020	4990	501
300	20240508	151600	733200135	5010	5010	5010	5010	102
301	20240508	151500	732689115	5010	5010	5010	5010	252
302	20240508	151400	731426595	5010	5000	5010	4990	1102
303	20240508	151300	725921740	5020	5020	5020	5020	0
304	20240508	151200	725921740	5020	5010	5020	5000	804
305	20240508	151100	721898670	5000	5010	5010	5000	13
306	20240508	151000	721833650	5020	5020	5020	5020	0
307	20240508	150900	721833650	5020	5010	5020	5010	101
308	20240508	150800	721327630	5020	5010	5020	5010	246
309	20240508	150700	720095150	5010	5010	5010	5010	6
310	20240508	150600	720065090	5020	5010	5020	5010	250
311	20240508	150500	718812220	5010	5010	5010	5010	0
312	20240508	150400	718812220	5010	5010	5010	5010	295
313	20240508	150300	717334270	5010	5010	5010	5010	100
314	20240508	150200	716833270	5010	5010	5010	5010	0
315	20240508	150100	716833270	5010	5010	5010	5010	186
316	20240508	150000	715901410	5010	5010	5010	5010	267
317	20240508	145900	714563740	5010	5010	5010	5010	0
318	20240508	145800	714563740	5010	4990	5010	4985	237
319	20240508	145700	713382045	5010	4990	5010	4990	946
320	20240508	145600	708660485	5010	5000	5010	4990	22
321	20240508	145500	708550585	5010	5000	5010	5000	41
322	20240508	145400	708345575	5010	4995	5010	4990	82
323	20240508	145300	707935755	5010	4995	5010	4990	36
324	20240508	145200	707755990	5010	5000	5010	4990	35
325	20240508	145100	707581220	5010	4995	5010	4985	252
326	20240508	145000	706321785	5000	5000	5000	4995	129
327	20240508	144900	705677370	5000	4995	5000	4995	88
328	20240508	144800	705237805	5000	4995	5000	4995	821
329	20240508	144700	701136885	5000	5000	5000	5000	0
330	20240508	144600	701136885	5000	5000	5000	5000	60
331	20240508	144500	700836885	5000	5000	5000	5000	0
332	20240508	144400	700836885	5000	5000	5000	5000	0
333	20240508	144300	700836885	5000	5000	5000	5000	100
334	20240508	144200	700336885	5000	5000	5000	5000	178
335	20240508	144100	699446885	5000	5000	5000	4985	303
336	20240508	144000	697935370	4995	5000	5000	4995	815
337	20240508	143900	693862460	5000	5000	5000	5000	10
338	20240508	143800	693812460	5000	4995	5000	4990	338
339	20240508	143700	692125630	5000	4990	5000	4990	101
340	20240508	143600	691621630	5000	4995	5000	4990	51
341	20240508	143500	691366910	5000	5000	5000	5000	4
342	20240508	143400	691346910	5000	5000	5000	5000	11
343	20240508	143300	691291910	4995	4995	4995	4995	230
344	20240508	143200	690143060	4995	4995	4995	4995	1
345	20240508	143100	690138065	4995	4995	4995	4995	0
346	20240508	143000	690138065	4995	4985	4995	4985	502
347	20240508	142900	687635575	4985	4985	4985	4985	320
348	20240508	142800	686040375	4995	4995	4995	4995	0
349	20240508	142700	686040375	4995	4990	4995	4990	68
350	20240508	142600	685701050	4995	4990	4995	4990	51
351	20240508	142500	685446555	4990	4990	4990	4990	0
352	20240508	142400	685446555	4990	4990	4995	4990	8
353	20240508	142300	685406630	4990	4990	4990	4990	1
354	20240508	142200	685401640	4990	4980	4990	4980	41
355	20240508	142100	685197450	4990	4990	4995	4990	18
356	20240508	142000	685107580	4995	4990	4995	4990	3
357	20240508	141900	685092605	4990	4990	4990	4990	501
358	20240508	141800	682592615	4990	4990	4990	4990	97
359	20240508	141700	682108585	4990	4990	4990	4990	0
360	20240508	141600	682108585	4990	4990	4990	4990	0
361	20240508	141500	682108585	4990	4990	4990	4990	21
362	20240508	141400	682003795	4990	4990	4990	4990	0
363	20240508	141300	682003795	4990	4990	4990	4990	10
364	20240508	141200	681953895	4990	4990	4990	4990	0
365	20240508	141100	681953895	4990	4990	4990	4990	0
366	20240508	141000	681953895	4990	4990	4990	4990	0
367	20240508	140900	681953895	4990	4990	4990	4990	0
368	20240508	140800	681953895	4990	4990	4990	4990	0
369	20240508	140700	681953895	4990	4990	4990	4990	90
370	20240508	140600	681504795	4990	4990	4990	4990	0
371	20240508	140500	681504795	4990	4990	4990	4990	100
372	20240508	140400	681005795	4995	4995	4995	4990	26
373	20240508	140300	680875945	4995	4980	4995	4970	622
374	20240508	140200	677778185	4980	4980	4980	4970	38
375	20240508	140100	677589175	4970	4970	4970	4970	100
376	20240508	140000	677092175	4980	4980	4980	4980	0
377	20240508	135900	677092175	4980	4980	4980	4980	10
378	20240508	135800	677042375	4980	4980	4980	4980	457
379	20240508	135700	674766515	4995	4980	4995	4980	102
380	20240508	135600	674258540	4995	4995	4995	4995	0
381	20240508	135500	674258540	4995	4990	4995	4990	100
382	20240508	135400	673759395	4990	4985	4990	4985	101
383	20240508	135300	673255905	4990	4990	4990	4990	0
384	20240508	135200	673255905	4990	4985	4990	4985	21
385	20240508	135100	673151195	4980	4980	4980	4980	541
386	20240508	135000	670457015	4980	4980	4980	4980	100
387	20240508	134900	669959015	4980	4960	4980	4960	701
388	20240508	134800	666482035	4960	4960	4960	4960	100
389	20240508	134700	665986035	4960	4980	4980	4960	106
390	20240508	134600	665460155	4960	4980	4980	4960	172
391	20240508	134500	664605675	4980	4960	4980	4960	101
392	20240508	134400	664104695	4965	4965	4965	4965	16
393	20240508	134300	664025255	4980	4980	4980	4970	119
394	20240508	134200	663433635	4980	4980	4980	4980	0
395	20240508	134100	663433635	4980	4980	4980	4980	71
396	20240508	134000	663080055	4980	4980	4980	4980	0
397	20240508	133900	663080055	4980	4960	4980	4960	101
398	20240508	133800	662579075	4980	4960	4985	4960	1093
399	20240508	133700	657157210	4960	4970	4970	4960	1699
400	20240508	133600	648727140	4975	4975	4975	4975	22
401	20240508	133500	648617690	4990	4990	4990	4990	1
402	20240508	133400	648612700	4990	4990	4990	4990	50
403	20240508	133300	648363200	4990	4990	4990	4990	0
404	20240508	133200	648363200	4990	4990	4990	4990	0
405	20240508	133100	648363200	4990	4990	4990	4990	0
406	20240508	133000	648363200	4990	4975	4990	4975	53
407	20240508	132900	648099495	4990	4985	4990	4975	223
408	20240508	132800	646988860	4985	4985	4985	4985	389
409	20240508	132700	645049695	4990	4985	4990	4985	125
410	20240508	132600	644425950	4985	4985	4985	4985	100
411	20240508	132500	643927450	4990	4990	4990	4990	0
412	20240508	132400	643927450	4990	4990	4990	4990	0
413	20240508	132300	643927450	4990	4990	4990	4990	50
414	20240508	132200	643677950	4990	4990	4990	4990	0
415	20240508	132100	643677950	4990	4990	4990	4990	1003
416	20240508	132000	638672980	4990	4990	4990	4990	0
417	20240508	131900	638672980	4990	4985	4990	4985	133
418	20240508	131800	638009810	4985	4980	4985	4955	4067
419	20240508	131700	617823570	4985	4985	4985	4985	3
420	20240508	131600	617808615	4985	4985	4985	4985	32
421	20240508	131500	617649095	4990	4985	4990	4985	213
422	20240508	131400	616586440	4985	4985	4985	4985	0
423	20240508	131300	616586440	4985	4985	4985	4985	60
424	20240508	131200	616287340	4990	4990	4990	4990	0
425	20240508	131100	616287340	4990	4985	4990	4985	1201
426	20240508	131000	610296120	4985	4985	4985	4985	5
427	20240508	130900	610271195	4975	4975	4975	4975	220
428	20240508	130800	609176695	4990	4990	4990	4990	0
429	20240508	130700	609176695	4990	4975	4990	4970	901
430	20240508	130600	604696760	4990	4990	4990	4990	31
431	20240508	130500	604542070	4990	4985	4990	4985	60
432	20240508	130400	604242965	4985	4985	4990	4980	154
433	20240508	130300	603475180	4990	4990	4990	4990	0
434	20240508	130200	603475180	4990	4990	4990	4990	10
435	20240508	130100	603425280	4990	4990	4990	4990	148
436	20240508	130000	602686760	4990	4985	4990	4985	230
437	20240508	125900	601540205	4990	4990	4990	4990	0
438	20240508	125800	601540205	4990	4990	4990	4990	0
439	20240508	125700	601540205	4990	4990	4990	4990	1
440	20240508	125600	601535215	4990	4990	4990	4965	175
441	20240508	125500	600662660	4990	4990	4990	4990	31
442	20240508	125400	600507970	4965	4970	4970	4965	2000
443	20240508	125300	590577870	5000	5000	5000	5000	2
444	20240508	125200	590567870	4960	4985	4985	4960	5000
445	20240508	125100	565708480	4985	4990	4990	4985	3182
446	20240508	125000	549835210	4990	4990	4990	4990	0
447	20240508	124900	549835210	4990	4990	4990	4990	102
448	20240508	124800	549326230	4990	4995	4995	4990	2116
449	20240508	124700	538760130	5020	5020	5020	5020	0
450	20240508	124600	538760130	5020	5020	5020	5020	1
451	20240508	124500	538755110	5000	5000	5000	5000	197
452	20240508	124400	537770110	5020	5020	5020	5020	0
453	20240508	124300	537770110	5020	5020	5020	5020	198
454	20240508	124200	536776150	5020	4995	5020	4995	120
455	20240508	124100	536176250	5020	5020	5020	5020	0
456	20240508	124000	536176250	5020	5000	5020	4995	5101
457	20240508	123900	510694375	5020	5020	5020	5020	100
458	20240508	123800	510192375	5020	5020	5020	5020	1
459	20240508	123700	510187355	4995	4995	4995	4995	78
460	20240508	123600	509797745	5020	5020	5020	5020	0
461	20240508	123500	509797745	5020	5020	5020	5020	50
462	20240508	123400	509546745	5020	5020	5020	5020	1
463	20240508	123300	509541725	4995	4995	4995	4995	30
464	20240508	123200	509391875	4995	5020	5020	4995	36
465	20240508	123100	509211530	5020	5020	5020	5020	23
466	20240508	123000	509096070	5020	5020	5020	5020	13
467	20240508	122900	509030810	5000	5020	5020	5000	176
468	20240508	122800	508150790	5020	5020	5020	5000	456
469	20240508	122700	505867500	5040	5040	5040	5040	0
470	20240508	122600	505867500	5040	5040	5040	5040	0
471	20240508	122500	505867500	5040	5040	5040	5040	0
472	20240508	122400	505867500	5040	5040	5040	5040	0
473	20240508	122300	505867500	5040	5040	5040	5040	0
474	20240508	122200	505867500	5040	5040	5040	5040	0
475	20240508	122100	505867500	5040	5040	5040	5040	0
476	20240508	122000	505867500	5040	5040	5040	5040	114
477	20240508	121900	505292940	5040	5040	5040	5040	0
478	20240508	121800	505292940	5040	5040	5040	5040	0
479	20240508	121700	505292940	5040	5040	5040	5040	0
480	20240508	121600	505292940	5040	5040	5040	5040	67
481	20240508	121500	504955260	5040	5040	5040	5040	0
482	20240508	121400	504955260	5040	5040	5040	5040	0
483	20240508	121300	504955260	5040	5040	5040	5040	0
484	20240508	121200	504955260	5040	5040	5040	5040	0
485	20240508	121100	504955260	5040	5040	5040	5040	0
486	20240508	121000	504955260	5040	5040	5040	5040	0
487	20240508	120900	504955260	5040	5040	5040	5040	21
488	20240508	120800	504849420	5040	5040	5040	5040	5
489	20240508	120700	504824220	5040	5040	5040	5040	1
490	20240508	120600	504819180	5020	5020	5020	5020	0
491	20240508	120500	504819180	5020	5020	5020	5020	0
492	20240508	120400	504819180	5020	5020	5020	5020	294
493	20240508	120300	503343300	5040	5040	5040	5040	0
494	20240508	120200	503343300	5040	5040	5040	5040	0
495	20240508	120100	503343300	5040	5040	5040	5040	0
496	20240508	120000	503343300	5040	5040	5040	5040	0
497	20240508	115900	503343300	5040	5020	5040	5020	79
498	20240508	115800	502946700	5050	5040	5050	5040	75
499	20240508	115700	502568690	5040	5020	5040	5020	266
500	20240508	115600	501232930	5040	5040	5040	5040	3614
501	20240508	115500	483018370	5050	5040	5050	5040	546
502	20240508	115400	480266520	5020	5020	5020	5020	200
503	20240508	115300	479262520	5020	5040	5040	5020	160
504	20240508	115200	478458120	5040	5030	5040	5020	107
505	20240508	115100	477920870	5020	5020	5020	5020	50
506	20240508	115000	477669870	5040	5040	5040	5040	1
507	20240508	114900	477664830	5040	5040	5040	5040	0
508	20240508	114800	477664830	5040	5040	5040	5040	1
509	20240508	114700	477659790	5010	5010	5010	5010	10
510	20240508	114600	477609690	5010	5040	5040	5010	33
511	20240508	114500	477443730	5040	5040	5040	5040	0
512	20240508	114400	477443730	5040	5040	5040	5040	0
513	20240508	114300	477443730	5040	5030	5040	5020	410
514	20240508	114200	475384510	5040	5040	5040	5040	0
515	20240508	114100	475384510	5040	5040	5040	5040	0
516	20240508	114000	475384510	5040	5030	5040	5030	27
517	20240508	113900	475248690	5020	5030	5030	5020	483
518	20240508	113800	472819210	5050	5050	5050	5050	0
519	20240508	113700	472819210	5050	5050	5050	5050	4
520	20240508	113600	472799010	5050	5050	5050	5050	0
521	20240508	113500	472799010	5050	5050	5050	5050	0
522	20240508	113400	472799010	5050	5050	5050	5050	31
523	20240508	113300	472642460	5050	5050	5050	5050	0
524	20240508	113200	472642460	5050	5030	5050	5030	352
525	20240508	113100	470871880	5050	5050	5050	5050	0
526	20240508	113000	470871880	5050	5050	5050	5050	1
527	20240508	112900	470866830	5050	5050	5050	5050	1
528	20240508	112800	470861780	5010	5020	5020	5010	532
529	20240508	112700	468191250	5050	5050	5050	5050	133
530	20240508	112600	467519600	5050	5050	5050	5050	0
531	20240508	112500	467519600	5050	5050	5050	5050	0
532	20240508	112400	467519600	5050	5050	5050	5050	185
533	20240508	112300	466585350	5050	5050	5050	5050	198
534	20240508	112200	465585450	5050	5050	5050	5050	3
535	20240508	112100	465570300	5050	5050	5050	5050	168
536	20240508	112000	464721900	5050	5050	5050	5050	10
537	20240508	111900	464671400	5050	5050	5050	5050	130
538	20240508	111800	464014900	5050	5050	5050	5050	103
539	20240508	111700	463494750	5050	5040	5050	5040	188
540	20240508	111600	462545450	5050	5050	5050	5050	128
541	20240508	111500	461899050	5050	5050	5050	5050	0
542	20240508	111400	461899050	5050	5050	5050	5050	150
543	20240508	111300	461141550	5050	5050	5050	5050	0
544	20240508	111200	461141550	5050	5050	5050	5050	0
545	20240508	111100	461141550	5050	5050	5050	5050	52
546	20240508	111000	460878950	5050	5050	5050	5050	704
547	20240508	110900	457323750	5050	5040	5050	4995	14905
548	20240508	110800	382713550	5040	5060	5060	5040	889
549	20240508	110700	378225360	5060	5060	5060	5060	124
550	20240508	110600	377597920	5060	5050	5060	5050	2160
551	20240508	110500	366689870	5050	5050	5050	5050	0
552	20240508	110400	366689870	5050	5050	5050	5050	1
553	20240508	110300	366684820	5040	5030	5040	5030	2203
554	20240508	110200	355591700	5030	5030	5030	5030	66
555	20240508	110100	355259720	5030	5030	5030	5030	100
556	20240508	110000	354756720	5030	5030	5030	5030	21
557	20240508	105900	354651090	5020	5020	5020	5020	100
558	20240508	105800	354149090	5020	5020	5020	5020	634
559	20240508	105700	350966410	5020	5020	5030	5010	1014
560	20240508	105600	345884990	5030	5020	5030	5020	14
561	20240508	105500	345814700	5030	5030	5030	5030	1
562	20240508	105400	345809670	5040	5040	5040	5040	0
563	20240508	105300	345809670	5040	5020	5040	5020	501
564	20240508	105200	343294630	5050	5050	5050	5050	4
565	20240508	105100	343274430	5030	5030	5030	5030	1953
566	20240508	105000	333450840	5050	5050	5050	5050	0
567	20240508	104900	333450840	5050	5050	5050	5050	0
568	20240508	104800	333450840	5050	5040	5050	5040	37
569	20240508	104700	333264350	5060	5060	5060	5060	0
570	20240508	104600	333264350	5060	5060	5060	5060	0
571	20240508	104500	333264350	5060	5060	5060	5060	0
572	20240508	104400	333264350	5060	5060	5060	5060	10
573	20240508	104300	333213750	5060	5030	5060	5030	107
574	20240508	104200	332675510	5060	5060	5070	5030	872
575	20240508	104100	328279910	5070	5070	5070	5070	0
576	20240508	104000	328279910	5070	5050	5070	5050	86
577	20240508	103900	327844150	5050	5050	5070	5050	424
578	20240508	103800	325702930	5050	5050	5050	5050	190
579	20240508	103700	324743430	5050	5050	5050	5050	2853
580	20240508	103600	310335780	5040	5020	5040	5010	9805
581	20240508	103500	261075030	5020	4990	5020	4990	6442
582	20240508	103400	228853845	4990	4990	4990	4990	0
583	20240508	103300	228853845	4990	4990	4990	4990	0
584	20240508	103200	228853845	4990	4990	4990	4990	0
585	20240508	103100	228853845	4990	4990	4990	4990	3
586	20240508	103000	228838875	4990	4965	4990	4965	118
587	20240508	102900	228250230	4990	4990	4990	4990	51
588	20240508	102800	227995740	4980	4990	4990	4980	275
589	20240508	102700	226624240	4990	4990	4990	4990	1
590	20240508	102600	226619250	4960	4960	4960	4960	10
591	20240508	102500	226569650	4990	4990	4990	4990	0
592	20240508	102400	226569650	4990	4990	4990	4990	0
593	20240508	102300	226569650	4990	4990	4990	4990	1
594	20240508	102200	226564660	4955	4955	4955	4955	181
595	20240508	102100	225667805	4960	4960	4960	4960	641
596	20240508	102000	222488445	4990	4970	4995	4965	660
597	20240508	101900	219209805	4995	4975	4995	4970	1324
598	20240508	101800	212629270	4975	4995	4995	4975	33
599	20240508	101700	212464755	4985	4995	5000	4985	135
600	20240508	101600	211790480	5000	4995	5000	4995	284
601	20240508	101500	210371880	5000	4995	5000	4995	300
602	20240508	101400	208873365	4995	4980	4995	4975	501
603	20240508	101300	206380670	4995	4980	5000	4980	176
604	20240508	101200	205501265	4980	4995	5000	4980	928
605	20240508	101100	200876530	5000	5000	5000	5000	1
606	20240508	101000	200871530	5000	5000	5000	5000	54
607	20240508	100900	200601530	5000	5000	5000	5000	1
608	20240508	100800	200596530	4990	4995	4995	4990	440
609	20240508	100700	198399915	4995	5000	5000	4995	6
610	20240508	100600	198369940	5000	5000	5000	5000	2
611	20240508	100500	198359940	5000	5000	5000	5000	0
612	20240508	100400	198359940	5000	4985	5000	4985	3
613	20240508	100300	198344970	5000	4990	5000	4990	60
614	20240508	100200	198045470	4990	4990	4995	4980	252
615	20240508	100100	196788480	5000	4980	5000	4980	3
616	20240508	100000	196773500	4980	4980	4980	4980	71
617	20240508	095900	196419920	4980	4990	4990	4980	210
618	20240508	095800	195372120	5000	4990	5000	4980	1200
619	20240508	095700	189385410	4990	4980	4990	4980	856
620	20240508	095600	185117960	4975	4975	4975	4965	878
621	20240508	095500	180751540	4975	4970	4975	4970	13
622	20240508	095400	180686910	4975	4970	4975	4965	651
623	20240508	095300	177448935	4970	4975	4975	4970	8
624	20240508	095200	177409165	4965	4965	4965	4965	0
625	20240508	095100	177409165	4965	4965	4965	4965	89
626	20240508	095000	176967280	4965	4965	4965	4965	0
627	20240508	094900	176967280	4965	4970	4970	4965	3021
628	20240508	094800	161952990	4970	4950	4970	4950	361
629	20240508	094700	160166000	4970	4960	4970	4945	1089
630	20240508	094600	154773220	4970	4965	4970	4965	22
631	20240508	094500	154663955	4950	4940	4960	4940	1416
632	20240508	094400	147659165	4945	4950	4950	4940	726
633	20240508	094300	144069630	4950	4950	4970	4950	1688
634	20240508	094200	135714010	4975	4960	4985	4950	6119
635	20240508	094100	105416950	4985	4985	4985	4985	0
636	20240508	094000	105416950	4985	4955	4985	4955	1533
637	20240508	093900	97813705	4980	4980	4980	4980	101
638	20240508	093800	97310725	4980	4985	4985	4955	1339
639	20240508	093700	90668450	4985	4985	4985	4985	1
640	20240508	093600	90663465	4990	4970	4995	4960	1002
641	20240508	093500	85689060	5000	5000	5000	5000	0
642	20240508	093400	85689060	5000	5000	5000	5000	0
643	20240508	093300	85689060	5000	5000	5000	5000	301
644	20240508	093200	84184060	4965	4980	5000	4965	2561
645	20240508	093100	71448950	4980	4980	4980	4980	250
646	20240508	093000	70203950	4980	5010	5020	4980	259
647	20240508	092900	68911900	5020	4980	5020	4980	95
648	20240508	092800	68438760	5020	5000	5020	5000	230
649	20240508	092700	67287440	5020	5020	5020	5020	1
650	20240508	092600	67282420	4980	4980	4980	4980	61
651	20240508	092500	66978640	5020	5000	5020	5000	29
652	20240508	092400	66833460	5020	4980	5020	4980	35
653	20240508	092300	66657800	5020	5020	5020	5020	63
654	20240508	092200	66341540	5020	4980	5020	4980	649
655	20240508	092100	63108380	5020	5010	5020	5010	70
656	20240508	092000	62757670	5010	5010	5010	5010	41
657	20240508	091900	62552260	5010	4995	5010	4995	2116
658	20240508	091800	51981200	4995	4965	4995	4965	1185
659	20240508	091700	46092590	4980	4985	4985	4965	914
660	20240508	091600	41550340	4990	4990	4990	4990	61
661	20240508	091500	41245950	4995	5000	5000	4995	18
662	20240508	091400	41156000	4995	4990	4995	4990	56
663	20240508	091300	40876320	5000	4990	5000	4990	6
664	20240508	091200	40846370	5000	4995	5000	4995	184
665	20240508	091100	39927140	4995	4995	4995	4995	1
666	20240508	091000	39922145	5010	5020	5020	4980	603
667	20240508	090900	36917235	5030	4990	5030	4990	276
668	20240508	090800	35537415	4965	4965	4965	4950	1814
669	20240508	090700	26533100	4995	5000	5000	4995	98
670	20240508	090600	26043555	5000	4995	5000	4995	62
671	20240508	090500	25733810	4995	5000	5000	4950	3439
672	20240508	090400	8631195	5040	5040	5040	5000	497
673	20240508	090300	6128875	5040	5040	5040	5040	1
674	20240508	090200	6123835	5040	5010	5050	5000	318
675	20240508	090100	4533265	5050	5040	5050	5040	15
676	20240508	090000	4457625	5050	5020	5050	4990	889