KissMeData/261780/min/candle-20240508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240508	205000	424473195	4990	4990	4990	4990	1286
3	20240508	204900	424473195	4990	4990	4990	4990	0
4	20240508	204800	424473195	4990	4990	4990	4990	0
5	20240508	204700	424473195	4990	4990	4990	4990	0
6	20240508	204600	424473195	4990	4990	4990	4990	0
7	20240508	204500	424473195	4990	4990	4990	4990	0
8	20240508	204400	424473195	4990	4990	4990	4990	0
9	20240508	204300	424473195	4990	4990	4990	4990	0
10	20240508	204200	424473195	4990	4990	4990	4990	0
11	20240508	204100	424473195	4990	4990	4990	4990	0
12	20240508	204000	424473195	4990	4990	4990	4990	0
13	20240508	203900	424473195	4990	4990	4990	4990	0
14	20240508	203800	424473195	4990	4990	4990	4990	0
15	20240508	203700	424473195	4990	4990	4990	4990	0
16	20240508	203600	424473195	4990	4990	4990	4990	0
17	20240508	203500	424473195	4990	4990	4990	4990	0
18	20240508	203400	424473195	4990	4990	4990	4990	0
19	20240508	203300	424473195	4990	4990	4990	4990	0
20	20240508	203200	424473195	4990	4990	4990	4990	0
21	20240508	203100	424473195	4990	4990	4990	4990	0
22	20240508	203000	424473195	4990	4990	4990	4990	0
23	20240508	202900	424473195	4990	4990	4990	4990	0
24	20240508	202800	424473195	4990	4990	4990	4990	0
25	20240508	202700	424473195	4990	4990	4990	4990	0
26	20240508	202600	424473195	4990	4990	4990	4990	0
27	20240508	202500	424473195	4990	4990	4990	4990	0
28	20240508	202400	424473195	4990	4990	4990	4990	0
29	20240508	202300	424473195	4990	4990	4990	4990	0
30	20240508	202200	424473195	4990	4990	4990	4990	0
31	20240508	202100	424473195	4990	4990	4990	4990	0
32	20240508	202000	424473195	4990	4990	4990	4990	1286
33	20240508	201900	424473195	4990	4990	4990	4990	0
34	20240508	201800	424473195	4990	4990	4990	4990	0
35	20240508	201700	424473195	4990	4990	4990	4990	0
36	20240508	201600	424473195	4990	4990	4990	4990	0
37	20240508	201500	424473195	4990	4990	4990	4990	0
38	20240508	201400	424473195	4990	4990	4990	4990	0
39	20240508	201300	424473195	4990	4990	4990	4990	0
40	20240508	201200	424473195	4990	4990	4990	4990	0
41	20240508	201100	424473195	4990	4990	4990	4990	0
42	20240508	201000	424473195	4990	4990	4990	4990	0
43	20240508	200900	424473195	4990	4990	4990	4990	0
44	20240508	200800	424473195	4990	4990	4990	4990	0
45	20240508	200700	424473195	4990	4990	4990	4990	0
46	20240508	200600	424473195	4990	4990	4990	4990	0
47	20240508	200500	424473195	4990	4990	4990	4990	0
48	20240508	200400	424473195	4990	4990	4990	4990	0
49	20240508	200300	424473195	4990	4990	4990	4990	0
50	20240508	200200	424473195	4990	4990	4990	4990	0
51	20240508	200100	424473195	4990	4990	4990	4990	0
52	20240508	200000	424473195	4990	4990	4990	4990	0
53	20240508	195900	424473195	4990	4990	4990	4990	0
54	20240508	195800	424473195	4990	4990	4990	4990	0
55	20240508	195700	424473195	4990	4990	4990	4990	0
56	20240508	195600	424473195	4990	4990	4990	4990	0
57	20240508	195500	424473195	4990	4990	4990	4990	0
58	20240508	195400	424473195	4990	4990	4990	4990	0
59	20240508	195300	424473195	4990	4990	4990	4990	0
60	20240508	195200	424473195	4990	4990	4990	4990	0
61	20240508	195100	424473195	4990	4990	4990	4990	0
62	20240508	195000	424473195	4990	4990	4990	4990	1286
63	20240508	194900	424473195	4990	4990	4990	4990	0
64	20240508	194800	424473195	4990	4990	4990	4990	0
65	20240508	194700	424473195	4990	4990	4990	4990	0
66	20240508	194600	424473195	4990	4990	4990	4990	0
67	20240508	194500	424473195	4990	4990	4990	4990	0
68	20240508	194400	424473195	4990	4990	4990	4990	0
69	20240508	194300	424473195	4990	4990	4990	4990	0
70	20240508	194200	424473195	4990	4990	4990	4990	0
71	20240508	194100	424473195	4990	4990	4990	4990	0
72	20240508	194000	424473195	4990	4990	4990	4990	0
73	20240508	193900	424473195	4990	4990	4990	4990	0
74	20240508	193800	424473195	4990	4990	4990	4990	0
75	20240508	193700	424473195	4990	4990	4990	4990	0
76	20240508	193600	424473195	4990	4990	4990	4990	0
77	20240508	193500	424473195	4990	4990	4990	4990	0
78	20240508	193400	424473195	4990	4990	4990	4990	0
79	20240508	193300	424473195	4990	4990	4990	4990	0
80	20240508	193200	424473195	4990	4990	4990	4990	0
81	20240508	193100	424473195	4990	4990	4990	4990	0
82	20240508	193000	424473195	4990	4990	4990	4990	0
83	20240508	192900	424473195	4990	4990	4990	4990	0
84	20240508	192800	424473195	4990	4990	4990	4990	0
85	20240508	192700	424473195	4990	4990	4990	4990	0
86	20240508	192600	424473195	4990	4990	4990	4990	0
87	20240508	192500	424473195	4990	4990	4990	4990	0
88	20240508	192400	424473195	4990	4990	4990	4990	0
89	20240508	192300	424473195	4990	4990	4990	4990	0
90	20240508	192200	424473195	4990	4990	4990	4990	0
91	20240508	192100	424473195	4990	4990	4990	4990	0
92	20240508	192000	424473195	4990	4990	4990	4990	1286
93	20240508	191900	424473195	4990	4990	4990	4990	0
94	20240508	191800	424473195	4990	4990	4990	4990	0
95	20240508	191700	424473195	4990	4990	4990	4990	0
96	20240508	191600	424473195	4990	4990	4990	4990	0
97	20240508	191500	424473195	4990	4990	4990	4990	0
98	20240508	191400	424473195	4990	4990	4990	4990	0
99	20240508	191300	424473195	4990	4990	4990	4990	0
100	20240508	191200	424473195	4990	4990	4990	4990	0
101	20240508	191100	424473195	4990	4990	4990	4990	0
102	20240508	191000	424473195	4990	4990	4990	4990	0
103	20240508	190900	424473195	4990	4990	4990	4990	0
104	20240508	190800	424473195	4990	4990	4990	4990	0
105	20240508	190700	424473195	4990	4990	4990	4990	0
106	20240508	190600	424473195	4990	4990	4990	4990	0
107	20240508	190500	424473195	4990	4990	4990	4990	0
108	20240508	190400	424473195	4990	4990	4990	4990	0
109	20240508	190300	424473195	4990	4990	4990	4990	0
110	20240508	190200	424473195	4990	4990	4990	4990	0
111	20240508	190100	424473195	4990	4990	4990	4990	0
112	20240508	190000	424473195	4990	4990	4990	4990	0
113	20240508	185900	424473195	4990	4990	4990	4990	0
114	20240508	185800	424473195	4990	4990	4990	4990	0
115	20240508	185700	424473195	4990	4990	4990	4990	0
116	20240508	185600	424473195	4990	4990	4990	4990	0
117	20240508	185500	424473195	4990	4990	4990	4990	0
118	20240508	185400	424473195	4990	4990	4990	4990	0
119	20240508	185300	424473195	4990	4990	4990	4990	0
120	20240508	185200	424473195	4990	4990	4990	4990	0
121	20240508	185100	424473195	4990	4990	4990	4990	0
122	20240508	185000	424473195	4990	4990	4990	4990	1286
123	20240508	184900	424473195	4990	4990	4990	4990	0
124	20240508	184800	424473195	4990	4990	4990	4990	0
125	20240508	184700	424473195	4990	4990	4990	4990	0
126	20240508	184600	424473195	4990	4990	4990	4990	0
127	20240508	184500	424473195	4990	4990	4990	4990	0
128	20240508	184400	424473195	4990	4990	4990	4990	0
129	20240508	184300	424473195	4990	4990	4990	4990	0
130	20240508	184200	424473195	4990	4990	4990	4990	0
131	20240508	184100	424473195	4990	4990	4990	4990	0
132	20240508	184000	424473195	4990	4990	4990	4990	0
133	20240508	183900	424473195	4990	4990	4990	4990	0
134	20240508	183800	424473195	4990	4990	4990	4990	0
135	20240508	183700	424473195	4990	4990	4990	4990	0
136	20240508	183600	424473195	4990	4990	4990	4990	0
137	20240508	183500	424473195	4990	4990	4990	4990	0
138	20240508	183400	424473195	4990	4990	4990	4990	0
139	20240508	183300	424473195	4990	4990	4990	4990	0
140	20240508	183200	424473195	4990	4990	4990	4990	0
141	20240508	183100	424473195	4990	4990	4990	4990	0
142	20240508	183000	424473195	4990	4990	4990	4990	0
143	20240508	182900	424473195	4990	4990	4990	4990	0
144	20240508	182800	424473195	4990	4990	4990	4990	0
145	20240508	182700	424473195	4990	4990	4990	4990	0
146	20240508	182600	424473195	4990	4990	4990	4990	0
147	20240508	182500	424473195	4990	4990	4990	4990	0
148	20240508	182400	424473195	4990	4990	4990	4990	0
149	20240508	182300	424473195	4990	4990	4990	4990	0
150	20240508	182200	424473195	4990	4990	4990	4990	0
151	20240508	182100	424473195	4990	4990	4990	4990	0
152	20240508	182000	424473195	4990	4990	4990	4990	1286
153	20240508	181900	424473195	4990	4990	4990	4990	0
154	20240508	181800	424473195	4990	4990	4990	4990	0
155	20240508	181700	424473195	4990	4990	4990	4990	0
156	20240508	181600	424473195	4990	4990	4990	4990	0
157	20240508	181500	424473195	4990	4990	4990	4990	0
158	20240508	181400	424473195	4990	4990	4990	4990	0
159	20240508	181300	424473195	4990	4990	4990	4990	0
160	20240508	181200	424473195	4990	4990	4990	4990	0
161	20240508	181100	424473195	4990	4990	4990	4990	0
162	20240508	181000	424473195	4990	4990	4990	4990	0
163	20240508	180900	424473195	4990	4990	4990	4990	0
164	20240508	180800	424473195	4990	4990	4990	4990	0
165	20240508	180700	424473195	4990	4990	4990	4990	0
166	20240508	180600	424473195	4990	4990	4990	4990	0
167	20240508	180500	424473195	4990	4990	4990	4990	0
168	20240508	180400	424473195	4990	4990	4990	4990	0
169	20240508	180300	424473195	4990	4990	4990	4990	0
170	20240508	180200	424473195	4990	4990	4990	4990	0
171	20240508	180100	424473195	4990	4990	4990	4990	0
172	20240508	180000	424473195	4990	4990	4990	4990	0
173	20240508	175900	424473195	4990	4990	4990	4990	0
174	20240508	175800	424473195	4990	4990	4990	4990	0
175	20240508	175700	424473195	4990	4990	4990	4990	0
176	20240508	175600	424473195	4990	4990	4990	4990	0
177	20240508	175500	424473195	4990	4990	4990	4990	0
178	20240508	175400	424473195	4990	4990	4990	4990	0
179	20240508	175300	424473195	4990	4990	4990	4990	0
180	20240508	175200	424473195	4990	4990	4990	4990	0
181	20240508	175100	424473195	4990	4990	4990	4990	0
182	20240508	175000	424473195	4990	4990	4990	4990	1286
183	20240508	174900	424473195	4990	4990	4990	4990	0
184	20240508	174800	424473195	4990	4990	4990	4990	0
185	20240508	174700	424473195	4990	4990	4990	4990	0
186	20240508	174600	424473195	4990	4990	4990	4990	0
187	20240508	174500	424473195	4990	4990	4990	4990	0
188	20240508	174400	424473195	4990	4990	4990	4990	0
189	20240508	174300	424473195	4990	4990	4990	4990	0
190	20240508	174200	424473195	4990	4990	4990	4990	0
191	20240508	174100	424473195	4990	4990	4990	4990	0
192	20240508	174000	424473195	4990	4990	4990	4990	0
193	20240508	173900	424473195	4990	4990	4990	4990	0
194	20240508	173800	424473195	4990	4990	4990	4990	0
195	20240508	173700	424473195	4990	4990	4990	4990	0
196	20240508	173600	424473195	4990	4990	4990	4990	0
197	20240508	173500	424473195	4990	4990	4990	4990	0
198	20240508	173400	424473195	4990	4990	4990	4990	0
199	20240508	173300	424473195	4990	4990	4990	4990	0
200	20240508	173200	424473195	4990	4990	4990	4990	0
201	20240508	173100	424473195	4990	4990	4990	4990	0
202	20240508	173000	424473195	4990	4990	4990	4990	0
203	20240508	172900	424473195	4990	4990	4990	4990	0
204	20240508	172800	424473195	4990	4990	4990	4990	0
205	20240508	172700	424473195	4990	4990	4990	4990	0
206	20240508	172600	424473195	4990	4990	4990	4990	0
207	20240508	172500	424473195	4990	4990	4990	4990	0
208	20240508	172400	424473195	4990	4990	4990	4990	0
209	20240508	172300	424473195	4990	4990	4990	4990	0
210	20240508	172200	424473195	4990	4990	4990	4990	0
211	20240508	172100	424473195	4990	4990	4990	4990	0
212	20240508	172000	424473195	4990	4990	4990	4990	1286
213	20240508	171900	424473195	4990	4990	4990	4990	0
214	20240508	171800	424473195	4990	4990	4990	4990	0
215	20240508	171700	424473195	4990	4990	4990	4990	0
216	20240508	171600	424473195	4990	4990	4990	4990	0
217	20240508	171500	424473195	4990	4990	4990	4990	0
218	20240508	171400	424473195	4990	4990	4990	4990	0
219	20240508	171300	424473195	4990	4990	4990	4990	0
220	20240508	171200	424473195	4990	4990	4990	4990	0
221	20240508	171100	424473195	4990	4990	4990	4990	0
222	20240508	171000	424473195	4990	4990	4990	4990	0
223	20240508	170900	424473195	4990	4990	4990	4990	0
224	20240508	170800	424473195	4990	4990	4990	4990	0
225	20240508	170700	424473195	4990	4990	4990	4990	0
226	20240508	170600	424473195	4990	4990	4990	4990	0
227	20240508	170500	424473195	4990	4990	4990	4990	0
228	20240508	170400	424473195	4990	4990	4990	4990	0
229	20240508	170300	424473195	4990	4990	4990	4990	0
230	20240508	170200	424473195	4990	4990	4990	4990	0
231	20240508	170100	424473195	4990	4990	4990	4990	0
232	20240508	170000	424473195	4990	4990	4990	4990	0
233	20240508	165900	424473195	4990	4990	4990	4990	0
234	20240508	165800	424473195	4990	4990	4990	4990	0
235	20240508	165700	424473195	4990	4990	4990	4990	0
236	20240508	165600	424473195	4990	4990	4990	4990	0
237	20240508	165500	424473195	4990	4990	4990	4990	0
238	20240508	165400	424473195	4990	4990	4990	4990	0
239	20240508	165300	424473195	4990	4990	4990	4990	0
240	20240508	165200	424473195	4990	4990	4990	4990	0
241	20240508	165100	424473195	4990	4990	4990	4990	0
242	20240508	165000	424473195	4990	4990	4990	4990	1286
243	20240508	164900	424473195	4990	4990	4990	4990	0
244	20240508	164800	424473195	4990	4990	4990	4990	0
245	20240508	164700	424473195	4990	4990	4990	4990	0
246	20240508	164600	424473195	4990	4990	4990	4990	0
247	20240508	164500	424473195	4990	4990	4990	4990	0
248	20240508	164400	424473195	4990	4990	4990	4990	0
249	20240508	164300	424473195	4990	4990	4990	4990	0
250	20240508	164200	424473195	4990	4990	4990	4990	0
251	20240508	164100	424473195	4990	4990	4990	4990	0
252	20240508	164000	424473195	4990	4990	4990	4990	0
253	20240508	163900	424473195	4990	4990	4990	4990	0
254	20240508	163800	424473195	4990	4990	4990	4990	0
255	20240508	163700	424473195	4990	4990	4990	4990	0
256	20240508	163600	424473195	4990	4990	4990	4990	0
257	20240508	163500	424473195	4990	4990	4990	4990	0
258	20240508	163400	424473195	4990	4990	4990	4990	0
259	20240508	163300	424473195	4990	4990	4990	4990	0
260	20240508	163200	424473195	4990	4990	4990	4990	0
261	20240508	163100	424473195	4990	4990	4990	4990	0
262	20240508	163000	424473195	4990	4990	4990	4990	0
263	20240508	162900	424473195	4990	4990	4990	4990	0
264	20240508	162800	424473195	4990	4990	4990	4990	0
265	20240508	162700	424473195	4990	4990	4990	4990	0
266	20240508	162600	424473195	4990	4990	4990	4990	0
267	20240508	162500	424473195	4990	4990	4990	4990	0
268	20240508	162400	424473195	4990	4990	4990	4990	0
269	20240508	162300	424473195	4990	4990	4990	4990	0
270	20240508	162200	424473195	4990	4990	4990	4990	0
271	20240508	162100	424473195	4990	4990	4990	4990	0
272	20240508	162000	424473195	4990	4990	4990	4990	1286
273	20240508	161900	424473195	4990	4990	4990	4990	0
274	20240508	161800	424473195	4990	4990	4990	4990	0
275	20240508	161700	424473195	4990	4990	4990	4990	0
276	20240508	161600	424473195	4990	4990	4990	4990	0
277	20240508	161500	424473195	4990	4990	4990	4990	0
278	20240508	161400	424473195	4990	4990	4990	4990	0
279	20240508	161300	424473195	4990	4990	4990	4990	0
280	20240508	161200	424473195	4990	4990	4990	4990	0
281	20240508	161100	424473195	4990	4990	4990	4990	0
282	20240508	161000	424473195	4990	4990	4990	4990	0
283	20240508	160900	424473195	4990	4990	4990	4990	0
284	20240508	160800	424473195	4990	4990	4990	4990	0
285	20240508	160700	424473195	4990	4990	4990	4990	0
286	20240508	160600	424473195	4990	4990	4990	4990	0
287	20240508	160500	424473195	4990	4990	4990	4990	0
288	20240508	160400	424473195	4990	4990	4990	4990	0
289	20240508	160300	424473195	4990	4990	4990	4990	0
290	20240508	160200	424473195	4990	4990	4990	4990	0
291	20240508	160100	424473195	4990	4990	4990	4990	0
292	20240508	160000	424473195	4990	4990	4990	4990	0
293	20240508	155900	424473195	4990	4990	4990	4990	0
294	20240508	155800	424473195	4990	4990	4990	4990	0
295	20240508	155700	424473195	4990	4990	4990	4990	0
296	20240508	155600	424473195	4990	4990	4990	4990	0
297	20240508	155500	424473195	4990	4990	4990	4990	0
298	20240508	155400	424473195	4990	4990	4990	4990	0
299	20240508	155300	424473195	4990	4990	4990	4990	0
300	20240508	155200	424473195	4990	4990	4990	4990	0
301	20240508	155100	424473195	4990	4990	4990	4990	0
302	20240508	155000	424473195	4990	4990	4990	4990	1286
303	20240508	154900	424473195	4990	4990	4990	4990	0
304	20240508	154800	424473195	4990	4990	4990	4990	0
305	20240508	154700	424473195	4990	4990	4990	4990	0
306	20240508	154600	424473195	4990	4990	4990	4990	0
307	20240508	154500	424473195	4990	4990	4990	4990	0
308	20240508	154400	424473195	4990	4990	4990	4990	0
309	20240508	154300	424473195	4990	4990	4990	4990	0
310	20240508	154200	424473195	4990	4990	4990	4990	0
311	20240508	154100	424473195	4990	4990	4990	4990	0
312	20240508	154000	424473195	4990	4990	4990	4990	0
313	20240508	153900	424473195	4990	4990	4990	4990	0
314	20240508	153800	424473195	4990	4990	4990	4990	0
315	20240508	153700	424473195	4990	4990	4990	4990	0
316	20240508	153600	424473195	4990	4990	4990	4990	0
317	20240508	153500	424473195	4990	4990	4990	4990	0
318	20240508	153400	424473195	4990	4990	4990	4990	0
319	20240508	153300	424473195	4990	4990	4990	4990	0
320	20240508	153200	424473195	4990	4990	4990	4990	0
321	20240508	153100	424473195	4990	4990	4990	4990	0
322	20240508	153000	424473195	4990	4990	4990	4990	1286
323	20240508	152900	418056055	4990	4990	4990	4990	0
324	20240508	152800	418056055	4990	4990	4990	4990	0
325	20240508	152700	418056055	4990	4990	4990	4990	0
326	20240508	152600	418056055	4990	4990	4990	4990	0
327	20240508	152500	418056055	4990	4990	4990	4990	0
328	20240508	152400	418056055	4990	4990	4990	4990	0
329	20240508	152300	418056055	4990	4990	4990	4990	0
330	20240508	152200	418056055	4990	4990	4990	4990	0
331	20240508	152100	418056055	4990	4990	4990	4990	0
332	20240508	152000	418056055	4990	4990	4990	4990	0
333	20240508	151900	418056055	4990	4995	4995	4990	47
334	20240508	151800	417821360	4995	4995	4995	4995	613
335	20240508	151700	414759425	4995	4995	4995	4995	105
336	20240508	151600	414234950	4995	4995	4995	4995	0
337	20240508	151500	414234950	4995	4995	4995	4995	500
338	20240508	151400	411737450	4995	4995	4995	4995	0
339	20240508	151300	411737450	4995	4995	4995	4995	1
340	20240508	151200	411732455	4975	4975	4975	4975	0
341	20240508	151100	411732455	4975	4975	4975	4975	0
342	20240508	151000	411732455	4975	4975	4975	4975	0
343	20240508	150900	411732455	4975	4995	4995	4975	200
344	20240508	150800	410735455	4975	4995	4995	4975	1396
345	20240508	150700	403773800	4990	4990	4990	4990	123
346	20240508	150600	403160030	4990	4995	4995	4990	51
347	20240508	150500	402905535	4990	4995	4995	4990	670
348	20240508	150400	399561885	4995	4995	4995	4995	61
349	20240508	150300	399257190	4995	4990	4995	4990	643
350	20240508	150200	396045425	4990	4990	4990	4990	292
351	20240508	150100	394588345	4975	4975	4975	4975	0
352	20240508	150000	394588345	4975	4975	4975	4975	0
353	20240508	145900	394588345	4975	4975	4975	4975	0
354	20240508	145800	394588345	4975	4975	4975	4975	0
355	20240508	145700	394588345	4975	4975	4975	4975	100
356	20240508	145600	394090845	4975	4975	4975	4975	0
357	20240508	145500	394090845	4975	4990	4990	4975	52
358	20240508	145400	393832115	4975	4975	4975	4975	50
359	20240508	145300	393583365	4975	4975	4975	4975	150
360	20240508	145200	392837115	4975	4980	4980	4975	1100
361	20240508	145100	387364215	4990	4990	4990	4990	0
362	20240508	145000	387364215	4990	4990	4990	4990	1
363	20240508	144900	387359225	4975	4975	4975	4975	0
364	20240508	144800	387359225	4975	4980	4980	4975	1180
365	20240508	144700	381486740	4980	4980	4980	4980	8
366	20240508	144600	381446900	4980	4980	4980	4980	327
367	20240508	144500	379818440	4990	4990	4990	4990	0
368	20240508	144400	379818440	4990	4990	4990	4990	0
369	20240508	144300	379818440	4990	4990	4990	4990	50
370	20240508	144200	379568940	4990	4990	4990	4990	0
371	20240508	144100	379568940	4990	4990	4990	4990	1
372	20240508	144000	379563950	4985	4985	4985	4985	2
373	20240508	143900	379553980	4985	4990	4990	4985	24
374	20240508	143800	379434225	4995	4995	4995	4995	0
375	20240508	143700	379434225	4995	4995	4995	4995	0
376	20240508	143600	379434225	4995	4995	4995	4990	1051
377	20240508	143500	374184730	4990	4990	4990	4990	0
378	20240508	143400	374184730	4990	4990	4990	4990	27
379	20240508	143300	374050000	4995	4995	4995	4995	0
380	20240508	143200	374050000	4995	4995	4995	4995	0
381	20240508	143100	374050000	4995	4995	4995	4995	0
382	20240508	143000	374050000	4995	4995	4995	4995	1
383	20240508	142900	374045005	4995	4995	4995	4995	0
384	20240508	142800	374045005	4995	4980	4995	4980	343
385	20240508	142700	372332330	4975	4985	4985	4975	61
386	20240508	142600	372028580	4985	4985	4985	4985	0
387	20240508	142500	372028580	4985	4985	4985	4985	20
388	20240508	142400	371928880	4985	4985	4985	4985	0
389	20240508	142300	371928880	4985	4985	4985	4985	0
390	20240508	142200	371928880	4985	4985	4985	4985	0
391	20240508	142100	371928880	4985	4985	4985	4985	12
392	20240508	142000	371869060	5000	5000	5000	5000	0
393	20240508	141900	371869060	5000	5000	5000	5000	0
394	20240508	141800	371869060	5000	5000	5000	5000	1
395	20240508	141700	371864060	4980	4980	4980	4980	0
396	20240508	141600	371864060	4980	4980	4980	4980	0
397	20240508	141500	371864060	4980	4980	4980	4980	0
398	20240508	141400	371864060	4980	4980	4980	4980	719
399	20240508	141300	368283440	5000	5000	5000	5000	0
400	20240508	141200	368283440	5000	5000	5000	5000	2
401	20240508	141100	368273440	5000	4980	5000	4980	51
402	20240508	141000	368019440	4980	4980	4980	4980	194
403	20240508	140900	367053320	5000	5000	5000	5000	0
404	20240508	140800	367053320	5000	5000	5000	5000	470
405	20240508	140700	364703320	5010	5000	5010	5000	11
406	20240508	140600	364648310	4990	4990	4990	4990	10
407	20240508	140500	364598410	4990	4990	4990	4990	20
408	20240508	140400	364498610	4990	4990	4990	4990	0
409	20240508	140300	364498610	4990	4990	4990	4990	0
410	20240508	140200	364498610	4990	4995	4995	4990	55
411	20240508	140100	364223910	5010	5010	5010	5010	0
412	20240508	140000	364223910	5010	5010	5010	5010	0
413	20240508	135900	364223910	5010	4990	5010	4990	2016
414	20240508	135800	354147885	4995	4995	4995	4995	0
415	20240508	135700	354147885	4995	4985	4995	4985	5
416	20240508	135600	354122950	4995	4995	4995	4995	0
417	20240508	135500	354122950	4995	4995	4995	4995	0
418	20240508	135400	354122950	4995	4995	4995	4995	0
419	20240508	135300	354122950	4995	4975	4995	4975	45
420	20240508	135200	353898975	4975	4975	4975	4975	0
421	20240508	135100	353898975	4975	4975	4975	4975	0
422	20240508	135000	353898975	4975	4975	4975	4975	0
423	20240508	134900	353898975	4975	4975	4975	4975	0
424	20240508	134800	353898975	4975	4975	4975	4975	0
425	20240508	134700	353898975	4975	4975	4975	4975	161
426	20240508	134600	353098000	4995	4995	4995	4995	0
427	20240508	134500	353098000	4995	4995	4995	4995	0
428	20240508	134400	353098000	4995	4995	4995	4995	1
429	20240508	134300	353093005	4995	4995	4995	4995	1
430	20240508	134200	353088010	4995	4995	4995	4995	0
431	20240508	134100	353088010	4995	4995	4995	4995	1
432	20240508	134000	353083015	4970	4975	4975	4970	500
433	20240508	133900	350597615	4975	4985	4985	4975	1000
434	20240508	133800	345622045	4995	4995	4995	4995	800
435	20240508	133700	341626045	4995	4995	4995	4995	1
436	20240508	133600	341621050	4985	4985	4985	4985	0
437	20240508	133500	341621050	4985	4985	4985	4985	20
438	20240508	133400	341521350	4995	4995	4995	4995	33
439	20240508	133300	341356515	4990	4990	4990	4990	18
440	20240508	133200	341266695	4985	4980	4990	4980	220
441	20240508	133100	340171000	4975	4975	4975	4975	0
442	20240508	133000	340171000	4975	4975	4975	4975	0
443	20240508	132900	340171000	4975	4975	4975	4975	0
444	20240508	132800	340171000	4975	4975	4975	4975	0
445	20240508	132700	340171000	4975	4975	4975	4975	1
446	20240508	132600	340166025	4975	4975	4975	4975	0
447	20240508	132500	340166025	4975	4975	4975	4975	0
448	20240508	132400	340166025	4975	4975	4975	4975	12
449	20240508	132300	340106325	4980	4980	4980	4980	10
450	20240508	132200	340056525	4980	4980	4980	4980	0
451	20240508	132100	340056525	4980	4980	4980	4980	3
452	20240508	132000	340041585	4980	4985	4985	4980	18
453	20240508	131900	339951905	4995	4995	4995	4995	2
454	20240508	131800	339941915	4995	4985	4995	4985	5
455	20240508	131700	339916980	4975	4975	4975	4975	15
456	20240508	131600	339842355	5000	5000	5000	5000	0
457	20240508	131500	339842355	5000	5000	5000	5000	0
458	20240508	131400	339842355	5000	5000	5000	5000	0
459	20240508	131300	339842355	5000	5000	5000	5000	1
460	20240508	131200	339837355	5000	5000	5000	5000	0
461	20240508	131100	339837355	5000	5000	5000	5000	0
462	20240508	131000	339837355	5000	5000	5000	5000	0
463	20240508	130900	339837355	5000	4990	5000	4990	30
464	20240508	130800	339687460	4990	4980	4990	4975	130
465	20240508	130700	339040535	4990	4990	4990	4990	0
466	20240508	130600	339040535	4990	4990	4990	4990	0
467	20240508	130500	339040535	4990	4990	4990	4990	0
468	20240508	130400	339040535	4990	4990	4990	4990	0
469	20240508	130300	339040535	4990	4990	4990	4990	0
470	20240508	130200	339040535	4990	4990	4990	4990	0
471	20240508	130100	339040535	4990	4990	4990	4990	0
472	20240508	130000	339040535	4990	4990	4990	4990	0
473	20240508	125900	339040535	4990	4990	4990	4990	2
474	20240508	125800	339030555	4975	4975	4975	4975	0
475	20240508	125700	339030555	4975	4975	4975	4975	0
476	20240508	125600	339030555	4975	4975	4975	4975	98
477	20240508	125500	338543005	4970	4970	4970	4970	3
478	20240508	125400	338528095	4970	4970	4970	4970	1
479	20240508	125300	338523125	4970	4970	4970	4970	6
480	20240508	125200	338493305	4975	4970	4975	4970	62
481	20240508	125100	338185155	4975	4975	4975	4975	0
482	20240508	125000	338185155	4975	4970	4975	4970	330
483	20240508	124900	336543555	4975	4970	4975	4970	213
484	20240508	124800	335484845	4975	4975	4975	4975	6
485	20240508	124700	335454995	4975	4975	4975	4975	29
486	20240508	124600	335310720	4975	4975	4975	4970	2017
487	20240508	124500	325276230	4980	4980	4980	4980	223
488	20240508	124400	324165690	4990	4990	4990	4990	0
489	20240508	124300	324165690	4990	4990	4990	4990	5
490	20240508	124200	324140740	4995	4995	4995	4995	0
491	20240508	124100	324140740	4995	4995	4995	4995	0
492	20240508	124000	324140740	4995	4995	4995	4995	0
493	20240508	123900	324140740	4995	4995	4995	4995	0
494	20240508	123800	324140740	4995	4995	4995	4995	150
495	20240508	123700	323391490	4995	4995	4995	4995	2
496	20240508	123600	323381500	4985	4985	4985	4985	0
497	20240508	123500	323381500	4985	4995	4995	4985	202
498	20240508	123400	322374510	4985	4985	4985	4985	0
499	20240508	123300	322374510	4985	4985	4985	4985	0
500	20240508	123200	322374510	4985	4985	4985	4985	2
501	20240508	123100	322364540	4980	4980	4980	4980	956
502	20240508	123000	317603660	5000	5000	5000	5000	0
503	20240508	122900	317603660	5000	4995	5000	4995	100
504	20240508	122800	317103715	4995	4995	4995	4995	458
505	20240508	122700	314816005	4995	4995	4995	4995	600
506	20240508	122600	311819005	4995	4995	4995	4995	0
507	20240508	122500	311819005	4995	4995	4995	4995	0
508	20240508	122400	311819005	4995	4995	4995	4995	123
509	20240508	122300	311204620	5000	5000	5000	5000	0
510	20240508	122200	311204620	5000	5000	5000	5000	0
511	20240508	122100	311204620	5000	5000	5000	5000	20
512	20240508	122000	311104620	5010	5010	5010	5010	0
513	20240508	121900	311104620	5010	5010	5010	5010	1
514	20240508	121800	311099610	5010	5010	5010	5010	0
515	20240508	121700	311099610	5010	5010	5010	5010	0
516	20240508	121600	311099610	5010	4995	5010	4995	2303
517	20240508	121500	299592050	4995	4995	4995	4995	0
518	20240508	121400	299592050	4995	4995	4995	4995	0
519	20240508	121300	299592050	4995	4995	4995	4995	0
520	20240508	121200	299592050	4995	4995	4995	4995	0
521	20240508	121100	299592050	4995	4995	4995	4995	0
522	20240508	121000	299592050	4995	4995	4995	4995	3
523	20240508	120900	299577065	4985	4970	4985	4970	1101
524	20240508	120800	294088595	4985	4985	4985	4985	0
525	20240508	120700	294088595	4985	4980	4985	4980	8
526	20240508	120600	294048750	4955	4955	4955	4955	0
527	20240508	120500	294048750	4955	4955	4955	4955	0
528	20240508	120400	294048750	4955	4955	4955	4955	0
529	20240508	120300	294048750	4955	4955	4955	4955	0
530	20240508	120200	294048750	4955	4955	4955	4955	0
531	20240508	120100	294048750	4955	4955	4955	4955	0
532	20240508	120000	294048750	4955	4955	4955	4955	0
533	20240508	115900	294048750	4955	4955	4955	4955	0
534	20240508	115800	294048750	4955	4985	4985	4955	2286
535	20240508	115700	282713950	4960	4960	4960	4960	3
536	20240508	115600	282699070	4965	4985	4985	4965	190
537	20240508	115500	281755680	4970	4970	4970	4970	15
538	20240508	115400	281681130	4985	4985	4985	4985	0
539	20240508	115300	281681130	4985	4985	4985	4985	0
540	20240508	115200	281681130	4985	4985	4985	4985	0
541	20240508	115100	281681130	4985	4985	4985	4985	0
542	20240508	115000	281681130	4985	4985	4985	4985	0
543	20240508	114900	281681130	4985	4985	4985	4985	0
544	20240508	114800	281681130	4985	4985	4985	4985	0
545	20240508	114700	281681130	4985	4985	4985	4985	0
546	20240508	114600	281681130	4985	4985	4985	4985	0
547	20240508	114500	281681130	4985	4985	4985	4985	0
548	20240508	114400	281681130	4985	4985	4985	4985	0
549	20240508	114300	281681130	4985	4985	4985	4985	0
550	20240508	114200	281681130	4985	4985	4985	4985	0
551	20240508	114100	281681130	4985	4985	4985	4985	0
552	20240508	114000	281681130	4985	4985	4985	4985	0
553	20240508	113900	281681130	4985	4985	4985	4985	0
554	20240508	113800	281681130	4985	4985	4985	4985	0
555	20240508	113700	281681130	4985	4985	4985	4985	0
556	20240508	113600	281681130	4985	4965	4985	4965	510
557	20240508	113500	279148780	4985	4985	4985	4985	0
558	20240508	113400	279148780	4985	4985	4985	4985	0
559	20240508	113300	279148780	4985	4985	4985	4985	0
560	20240508	113200	279148780	4985	4985	4985	4985	0
561	20240508	113100	279148780	4985	4985	4985	4985	0
562	20240508	113000	279148780	4985	4985	4985	4985	0
563	20240508	112900	279148780	4985	4985	4985	4985	0
564	20240508	112800	279148780	4985	4985	4985	4985	0
565	20240508	112700	279148780	4985	4985	4985	4985	20
566	20240508	112600	279049080	4965	4965	4965	4965	1105
567	20240508	112500	273562755	4985	4985	4985	4985	1
568	20240508	112400	273557770	4965	4965	4965	4965	301
569	20240508	112300	272063305	4995	4995	4995	4995	0
570	20240508	112200	272063305	4995	4995	4995	4995	0
571	20240508	112100	272063305	4995	4995	4995	4995	0
572	20240508	112000	272063305	4995	4995	4995	4995	50
573	20240508	111900	271813555	4995	4965	4995	4965	441
574	20240508	111800	269623930	4995	4995	4995	4995	40
575	20240508	111700	269424130	4995	4995	4995	4995	0
576	20240508	111600	269424130	4995	4970	4995	4970	2000
577	20240508	111500	259483655	4970	4980	4980	4970	6219
578	20240508	111400	228556620	4990	4990	4990	4990	0
579	20240508	111300	228556620	4990	4990	4990	4990	0
580	20240508	111200	228556620	4990	4990	4990	4990	3
581	20240508	111100	228541650	4990	4990	4990	4990	796
582	20240508	111000	224569610	5000	5000	5000	5000	0
583	20240508	110900	224569610	5000	5000	5000	5000	0
584	20240508	110800	224569610	5000	4995	5000	4995	2
585	20240508	110700	224559615	4995	4995	4995	4995	0
586	20240508	110600	224559615	4995	4995	4995	4995	10
587	20240508	110500	224509665	4995	4995	4995	4995	0
588	20240508	110400	224509665	4995	4995	4995	4995	2
589	20240508	110300	224499675	5000	5000	5000	5000	10
590	20240508	110200	224449675	5000	5000	5000	5000	2
591	20240508	110100	224439675	4995	4990	4995	4990	972
592	20240508	110000	219588035	4995	4990	4995	4990	4
593	20240508	105900	219568070	4980	4980	4980	4980	0
594	20240508	105800	219568070	4980	4980	4980	4980	1
595	20240508	105700	219563090	4995	4995	4995	4995	0
596	20240508	105600	219563090	4995	4995	4995	4995	597
597	20240508	105500	216581075	4980	4980	4980	4980	0
598	20240508	105400	216581075	4980	4980	4980	4980	0
599	20240508	105300	216581075	4980	4995	4995	4980	77
600	20240508	105200	216196505	4990	4990	4990	4990	240
601	20240508	105100	214998905	4990	4990	4990	4990	0
602	20240508	105000	214998905	4990	4990	4990	4990	104
603	20240508	104900	214479945	4990	4990	4990	4990	0
604	20240508	104800	214479945	4990	4990	4990	4990	2
605	20240508	104700	214469965	4980	4980	4980	4980	360
606	20240508	104600	212677165	4995	4995	4995	4995	0
607	20240508	104500	212677165	4995	4995	4995	4995	0
608	20240508	104400	212677165	4995	4995	4995	4995	0
609	20240508	104300	212677165	4995	4995	4995	4995	0
610	20240508	104200	212677165	4995	4995	4995	4995	0
611	20240508	104100	212677165	4995	4995	4995	4995	2
612	20240508	104000	212667175	4975	4975	4975	4975	2
613	20240508	103900	212657225	4975	4975	4975	4975	200
614	20240508	103800	211662225	4995	4995	4995	4995	1
615	20240508	103700	211657230	4995	4995	4995	4995	0
616	20240508	103600	211657230	4995	4995	4995	4995	0
617	20240508	103500	211657230	4995	4995	4995	4995	0
618	20240508	103400	211657230	4995	4995	4995	4995	1
619	20240508	103300	211652235	4995	4995	4995	4995	0
620	20240508	103200	211652235	4995	4995	4995	4995	0
621	20240508	103100	211652235	4995	4995	4995	4995	5
622	20240508	103000	211627260	4995	4995	4995	4995	0
623	20240508	102900	211627260	4995	4995	4995	4995	1
624	20240508	102800	211622265	4995	4995	4995	4995	1
625	20240508	102700	211617270	4995	4995	4995	4995	0
626	20240508	102600	211617270	4995	4995	4995	4995	10
627	20240508	102500	211567320	4995	4995	4995	4995	2
628	20240508	102400	211557330	4995	4975	4995	4970	1012
629	20240508	102300	206527470	4975	4975	4975	4975	0
630	20240508	102200	206527470	4975	4975	4975	4975	0
631	20240508	102100	206527470	4975	4995	4995	4975	404
632	20240508	102000	204517530	4985	4985	4985	4985	0
633	20240508	101900	204517530	4985	4995	4995	4985	302
634	20240508	101800	203012040	4970	4970	4970	4970	0
635	20240508	101700	203012040	4970	4970	4970	4970	0
636	20240508	101600	203012040	4970	4970	4970	4970	400
637	20240508	101500	201024040	4970	4980	4980	4970	355
638	20240508	101400	199259675	4970	4975	4975	4970	100
639	20240508	101300	198762665	4970	4970	4970	4970	0
640	20240508	101200	198762665	4970	4970	4970	4970	47
641	20240508	101100	198529075	4975	4990	4990	4975	978
642	20240508	101000	193659135	4995	4995	4995	4995	0
643	20240508	100900	193659135	4995	4995	4995	4995	1
644	20240508	100800	193654140	4995	4995	4995	4995	0
645	20240508	100700	193654140	4995	4995	4995	4995	0
646	20240508	100600	193654140	4995	4995	4995	4995	6
647	20240508	100500	193624170	4980	4980	4980	4980	0
648	20240508	100400	193624170	4980	4985	4985	4980	299
649	20240508	100300	192134230	4995	4995	4995	4995	0
650	20240508	100200	192134230	4995	4995	4995	4995	1
651	20240508	100100	192129235	4995	4995	4995	4995	0
652	20240508	100000	192129235	4995	4995	4995	4995	0
653	20240508	095900	192129235	4995	4995	4995	4995	1
654	20240508	095800	192124240	4995	4995	4995	4995	0
655	20240508	095700	192124240	4995	4995	4995	4995	1
656	20240508	095600	192119245	4980	4980	4980	4980	0
657	20240508	095500	192119245	4980	4980	4980	4980	9
658	20240508	095400	192074425	4995	4995	4995	4995	1
659	20240508	095300	192069430	4985	4985	4985	4980	144
660	20240508	095200	191351840	4985	4985	4985	4985	0
661	20240508	095100	191351840	4985	4970	4985	4970	84
662	20240508	095000	190933190	4965	4965	4965	4965	0
663	20240508	094900	190933190	4965	4965	4965	4965	0
664	20240508	094800	190933190	4965	4965	4965	4965	46
665	20240508	094700	190704800	4965	4965	4965	4965	30
666	20240508	094600	190555850	4960	4960	4960	4960	200
667	20240508	094500	189563850	4960	4965	4965	4960	79
668	20240508	094400	189171805	4965	4970	4970	4965	844
669	20240508	094300	184981035	4970	4975	4975	4970	682
670	20240508	094200	181591485	5000	5000	5000	5000	0
671	20240508	094100	181591485	5000	5000	5000	5000	0
672	20240508	094000	181591485	5000	4980	5000	4975	2769
673	20240508	093900	167765150	5000	4980	5000	4980	101
674	20240508	093800	167261650	4975	4975	4975	4975	0
675	20240508	093700	167261650	4975	4975	4975	4975	0
676	20240508	093600	167261650	4975	4980	4980	4975	326
677	20240508	093500	165638175	5000	4980	5000	4980	116
678	20240508	093400	165060475	4980	4980	4980	4980	243
679	20240508	093300	163850335	4990	4990	4990	4990	490
680	20240508	093200	161405235	5000	5000	5000	5000	0
681	20240508	093100	161405235	5000	5000	5000	5000	200
682	20240508	093000	160405235	5000	5000	5000	5000	2
683	20240508	092900	160395235	4990	4990	4990	4990	594
684	20240508	092800	157431175	5000	4995	5000	4995	27
685	20240508	092700	157296300	4995	4995	4995	4990	2123
686	20240508	092600	146697405	5000	5000	5000	5000	300
687	20240508	092500	145197405	5040	5040	5040	5040	1
688	20240508	092400	145192365	5050	5000	5050	5000	332
689	20240508	092300	143526365	5000	5010	5010	5000	1002
690	20240508	092200	138516345	5010	5010	5010	5010	2007
691	20240508	092100	128461275	5010	5020	5020	5010	899
692	20240508	092000	123955085	5020	5040	5050	5020	1795
693	20240508	091900	114922635	5040	5010	5050	5010	10116
694	20240508	091800	64154845	5000	4995	5000	4995	541
695	20240508	091700	61449850	4995	4995	4995	4995	502
696	20240508	091600	58942360	4995	4995	4995	4995	13
697	20240508	091500	58877425	5000	5010	5010	4995	453
698	20240508	091400	56613025	5010	5000	5010	5000	649
699	20240508	091300	53364235	5000	4990	5000	4990	605
700	20240508	091200	50339345	4995	4990	4995	4990	473
701	20240508	091100	47976720	4990	4990	4990	4990	3
702	20240508	091000	47961750	4995	4995	4995	4995	10
703	20240508	090900	47911800	4995	5000	5000	4995	1200
704	20240508	090800	41912800	4995	4995	4995	4995	0
705	20240508	090700	41912800	4995	4995	4995	4995	68
706	20240508	090600	41573140	5000	4980	5000	4980	3350
707	20240508	090500	24849640	4970	4970	4970	4970	3
708	20240508	090400	24834730	4960	4960	4960	4960	1
709	20240508	090300	24829770	4960	4960	4960	4960	0
710	20240508	090200	24829770	4960	4990	4990	4960	1083
711	20240508	090100	19455600	4995	4980	4995	4950	2094
712	20240508	090000	9032725	4980	4985	4985	4975	1812