KissMeData/101240/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200400	995777945	5030	5030	5030	5030	9928
3	20240521	200300	995777945	5030	5030	5030	5030	0
4	20240521	200200	995777945	5030	5030	5030	5030	0
5	20240521	200100	995777945	5030	5030	5030	5030	0
6	20240521	200000	995777945	5030	5030	5030	5030	0
7	20240521	195900	995777945	5030	5030	5030	5030	0
8	20240521	195800	995777945	5030	5030	5030	5030	0
9	20240521	195700	995777945	5030	5030	5030	5030	0
10	20240521	195600	995777945	5030	5030	5030	5030	0
11	20240521	195500	995777945	5030	5030	5030	5030	0
12	20240521	195400	995777945	5030	5030	5030	5030	0
13	20240521	195300	995777945	5030	5030	5030	5030	0
14	20240521	195200	995777945	5030	5030	5030	5030	0
15	20240521	195100	995777945	5030	5030	5030	5030	0
16	20240521	195000	995777945	5030	5030	5030	5030	0
17	20240521	194900	995777945	5030	5030	5030	5030	0
18	20240521	194800	995777945	5030	5030	5030	5030	0
19	20240521	194700	995777945	5030	5030	5030	5030	0
20	20240521	194600	995777945	5030	5030	5030	5030	0
21	20240521	194500	995777945	5030	5030	5030	5030	0
22	20240521	194400	995777945	5030	5030	5030	5030	0
23	20240521	194300	995777945	5030	5030	5030	5030	0
24	20240521	194200	995777945	5030	5030	5030	5030	0
25	20240521	194100	995777945	5030	5030	5030	5030	0
26	20240521	194000	995777945	5030	5030	5030	5030	0
27	20240521	193900	995777945	5030	5030	5030	5030	0
28	20240521	193800	995777945	5030	5030	5030	5030	0
29	20240521	193700	995777945	5030	5030	5030	5030	0
30	20240521	193600	995777945	5030	5030	5030	5030	0
31	20240521	193500	995777945	5030	5030	5030	5030	0
32	20240521	193400	995777945	5030	5030	5030	5030	9928
33	20240521	193300	995777945	5030	5030	5030	5030	0
34	20240521	193200	995777945	5030	5030	5030	5030	0
35	20240521	193100	995777945	5030	5030	5030	5030	0
36	20240521	193000	995777945	5030	5030	5030	5030	0
37	20240521	192900	995777945	5030	5030	5030	5030	0
38	20240521	192800	995777945	5030	5030	5030	5030	0
39	20240521	192700	995777945	5030	5030	5030	5030	0
40	20240521	192600	995777945	5030	5030	5030	5030	0
41	20240521	192500	995777945	5030	5030	5030	5030	0
42	20240521	192400	995777945	5030	5030	5030	5030	0
43	20240521	192300	995777945	5030	5030	5030	5030	0
44	20240521	192200	995777945	5030	5030	5030	5030	0
45	20240521	192100	995777945	5030	5030	5030	5030	0
46	20240521	192000	995777945	5030	5030	5030	5030	0
47	20240521	191900	995777945	5030	5030	5030	5030	0
48	20240521	191800	995777945	5030	5030	5030	5030	0
49	20240521	191700	995777945	5030	5030	5030	5030	0
50	20240521	191600	995777945	5030	5030	5030	5030	0
51	20240521	191500	995777945	5030	5030	5030	5030	0
52	20240521	191400	995777945	5030	5030	5030	5030	0
53	20240521	191300	995777945	5030	5030	5030	5030	0
54	20240521	191200	995777945	5030	5030	5030	5030	0
55	20240521	191100	995777945	5030	5030	5030	5030	0
56	20240521	191000	995777945	5030	5030	5030	5030	0
57	20240521	190900	995777945	5030	5030	5030	5030	0
58	20240521	190800	995777945	5030	5030	5030	5030	0
59	20240521	190700	995777945	5030	5030	5030	5030	0
60	20240521	190600	995777945	5030	5030	5030	5030	0
61	20240521	190500	995777945	5030	5030	5030	5030	0
62	20240521	190400	995777945	5030	5030	5030	5030	9928
63	20240521	190300	995777945	5030	5030	5030	5030	0
64	20240521	190200	995777945	5030	5030	5030	5030	0
65	20240521	190100	995777945	5030	5030	5030	5030	0
66	20240521	190000	995777945	5030	5030	5030	5030	0
67	20240521	185900	995777945	5030	5030	5030	5030	0
68	20240521	185800	995777945	5030	5030	5030	5030	0
69	20240521	185700	995777945	5030	5030	5030	5030	0
70	20240521	185600	995777945	5030	5030	5030	5030	0
71	20240521	185500	995777945	5030	5030	5030	5030	0
72	20240521	185400	995777945	5030	5030	5030	5030	0
73	20240521	185300	995777945	5030	5030	5030	5030	0
74	20240521	185200	995777945	5030	5030	5030	5030	0
75	20240521	185100	995777945	5030	5030	5030	5030	0
76	20240521	185000	995777945	5030	5030	5030	5030	0
77	20240521	184900	995777945	5030	5030	5030	5030	0
78	20240521	184800	995777945	5030	5030	5030	5030	0
79	20240521	184700	995777945	5030	5030	5030	5030	0
80	20240521	184600	995777945	5030	5030	5030	5030	0
81	20240521	184500	995777945	5030	5030	5030	5030	0
82	20240521	184400	995777945	5030	5030	5030	5030	0
83	20240521	184300	995777945	5030	5030	5030	5030	0
84	20240521	184200	995777945	5030	5030	5030	5030	0
85	20240521	184100	995777945	5030	5030	5030	5030	0
86	20240521	184000	995777945	5030	5030	5030	5030	0
87	20240521	183900	995777945	5030	5030	5030	5030	0
88	20240521	183800	995777945	5030	5030	5030	5030	0
89	20240521	183700	995777945	5030	5030	5030	5030	0
90	20240521	183600	995777945	5030	5030	5030	5030	0
91	20240521	183500	995777945	5030	5030	5030	5030	0
92	20240521	183400	995777945	5030	5030	5030	5030	9928
93	20240521	183300	995777945	5030	5030	5030	5030	0
94	20240521	183200	995777945	5030	5030	5030	5030	0
95	20240521	183100	995777945	5030	5030	5030	5030	0
96	20240521	183000	995777945	5030	5030	5030	5030	0
97	20240521	182900	995777945	5030	5030	5030	5030	0
98	20240521	182800	995777945	5030	5030	5030	5030	0
99	20240521	182700	995777945	5030	5030	5030	5030	0
100	20240521	182600	995777945	5030	5030	5030	5030	0
101	20240521	182500	995777945	5030	5030	5030	5030	0
102	20240521	182400	995777945	5030	5030	5030	5030	0
103	20240521	182300	995777945	5030	5030	5030	5030	0
104	20240521	182200	995777945	5030	5030	5030	5030	0
105	20240521	182100	995777945	5030	5030	5030	5030	0
106	20240521	182000	995777945	5030	5030	5030	5030	0
107	20240521	181900	995777945	5030	5030	5030	5030	0
108	20240521	181800	995777945	5030	5030	5030	5030	0
109	20240521	181700	995777945	5030	5030	5030	5030	0
110	20240521	181600	995777945	5030	5030	5030	5030	0
111	20240521	181500	995777945	5030	5030	5030	5030	0
112	20240521	181400	995777945	5030	5030	5030	5030	0
113	20240521	181300	995777945	5030	5030	5030	5030	0
114	20240521	181200	995777945	5030	5030	5030	5030	0
115	20240521	181100	995777945	5030	5030	5030	5030	0
116	20240521	181000	995777945	5030	5030	5030	5030	0
117	20240521	180900	995777945	5030	5030	5030	5030	0
118	20240521	180800	995777945	5030	5030	5030	5030	0
119	20240521	180700	995777945	5030	5030	5030	5030	0
120	20240521	180600	995777945	5030	5030	5030	5030	0
121	20240521	180500	995777945	5030	5030	5030	5030	0
122	20240521	180400	995777945	5030	5030	5030	5030	9928
123	20240521	180300	995777945	5030	5030	5030	5030	0
124	20240521	180200	995777945	5030	5030	5030	5030	0
125	20240521	180100	995777945	5030	5030	5030	5030	0
126	20240521	180000	995777945	5030	5030	5030	5030	0
127	20240521	175900	995777945	5030	5030	5030	5030	0
128	20240521	175800	995777945	5030	5030	5030	5030	0
129	20240521	175700	995777945	5030	5030	5030	5030	0
130	20240521	175600	995777945	5030	5030	5030	5030	0
131	20240521	175500	995777945	5030	5030	5030	5030	0
132	20240521	175400	995777945	5030	5030	5030	5030	0
133	20240521	175300	995777945	5030	5030	5030	5030	0
134	20240521	175200	995777945	5030	5030	5030	5030	0
135	20240521	175100	995777945	5030	5030	5030	5030	0
136	20240521	175000	995777945	5030	5030	5030	5030	0
137	20240521	174900	995777945	5030	5030	5030	5030	0
138	20240521	174800	995777945	5030	5030	5030	5030	0
139	20240521	174700	995777945	5030	5030	5030	5030	0
140	20240521	174600	995777945	5030	5030	5030	5030	0
141	20240521	174500	995777945	5030	5030	5030	5030	0
142	20240521	174400	995777945	5030	5030	5030	5030	0
143	20240521	174300	995777945	5030	5030	5030	5030	0
144	20240521	174200	995777945	5030	5030	5030	5030	0
145	20240521	174100	995777945	5030	5030	5030	5030	0
146	20240521	174000	995777945	5030	5030	5030	5030	0
147	20240521	173900	995777945	5030	5030	5030	5030	0
148	20240521	173800	995777945	5030	5030	5030	5030	0
149	20240521	173700	995777945	5030	5030	5030	5030	0
150	20240521	173600	995777945	5030	5030	5030	5030	0
151	20240521	173500	995777945	5030	5030	5030	5030	0
152	20240521	173400	995777945	5030	5030	5030	5030	9928
153	20240521	173300	995777945	5030	5030	5030	5030	0
154	20240521	173200	995777945	5030	5030	5030	5030	0
155	20240521	173100	995777945	5030	5030	5030	5030	0
156	20240521	173000	995777945	5030	5030	5030	5030	0
157	20240521	172900	995777945	5030	5030	5030	5030	0
158	20240521	172800	995777945	5030	5030	5030	5030	0
159	20240521	172700	995777945	5030	5030	5030	5030	0
160	20240521	172600	995777945	5030	5030	5030	5030	0
161	20240521	172500	995777945	5030	5030	5030	5030	0
162	20240521	172400	995777945	5030	5030	5030	5030	0
163	20240521	172300	995777945	5030	5030	5030	5030	0
164	20240521	172200	995777945	5030	5030	5030	5030	0
165	20240521	172100	995777945	5030	5030	5030	5030	0
166	20240521	172000	995777945	5030	5030	5030	5030	0
167	20240521	171900	995777945	5030	5030	5030	5030	0
168	20240521	171800	995777945	5030	5030	5030	5030	0
169	20240521	171700	995777945	5030	5030	5030	5030	0
170	20240521	171600	995777945	5030	5030	5030	5030	0
171	20240521	171500	995777945	5030	5030	5030	5030	0
172	20240521	171400	995777945	5030	5030	5030	5030	0
173	20240521	171300	995777945	5030	5030	5030	5030	0
174	20240521	171200	995777945	5030	5030	5030	5030	0
175	20240521	171100	995777945	5030	5030	5030	5030	0
176	20240521	171000	995777945	5030	5030	5030	5030	0
177	20240521	170900	995777945	5030	5030	5030	5030	0
178	20240521	170800	995777945	5030	5030	5030	5030	0
179	20240521	170700	995777945	5030	5030	5030	5030	0
180	20240521	170600	995777945	5030	5030	5030	5030	0
181	20240521	170500	995777945	5030	5030	5030	5030	0
182	20240521	170400	995777945	5030	5030	5030	5030	9928
183	20240521	170300	995777945	5030	5030	5030	5030	0
184	20240521	170200	995777945	5030	5030	5030	5030	0
185	20240521	170100	995777945	5030	5030	5030	5030	0
186	20240521	170000	995777945	5030	5030	5030	5030	0
187	20240521	165900	995777945	5030	5030	5030	5030	0
188	20240521	165800	995777945	5030	5030	5030	5030	0
189	20240521	165700	995777945	5030	5030	5030	5030	0
190	20240521	165600	995777945	5030	5030	5030	5030	0
191	20240521	165500	995777945	5030	5030	5030	5030	0
192	20240521	165400	995777945	5030	5030	5030	5030	0
193	20240521	165300	995777945	5030	5030	5030	5030	0
194	20240521	165200	995777945	5030	5030	5030	5030	0
195	20240521	165100	995777945	5030	5030	5030	5030	0
196	20240521	165000	995777945	5030	5030	5030	5030	0
197	20240521	164900	995777945	5030	5030	5030	5030	0
198	20240521	164800	995777945	5030	5030	5030	5030	0
199	20240521	164700	995777945	5030	5030	5030	5030	0
200	20240521	164600	995777945	5030	5030	5030	5030	0
201	20240521	164500	995777945	5030	5030	5030	5030	0
202	20240521	164400	995777945	5030	5030	5030	5030	0
203	20240521	164300	995777945	5030	5030	5030	5030	0
204	20240521	164200	995777945	5030	5030	5030	5030	0
205	20240521	164100	995777945	5030	5030	5030	5030	0
206	20240521	164000	995777945	5030	5030	5030	5030	0
207	20240521	163900	995777945	5030	5030	5030	5030	0
208	20240521	163800	995777945	5030	5030	5030	5030	0
209	20240521	163700	995777945	5030	5030	5030	5030	0
210	20240521	163600	995777945	5030	5030	5030	5030	0
211	20240521	163500	995777945	5030	5030	5030	5030	0
212	20240521	163400	995777945	5030	5030	5030	5030	9928
213	20240521	163300	995777945	5030	5030	5030	5030	0
214	20240521	163200	995777945	5030	5030	5030	5030	0
215	20240521	163100	995777945	5030	5030	5030	5030	0
216	20240521	163000	995777945	5030	5030	5030	5030	0
217	20240521	162900	995777945	5030	5030	5030	5030	0
218	20240521	162800	995777945	5030	5030	5030	5030	0
219	20240521	162700	995777945	5030	5030	5030	5030	0
220	20240521	162600	995777945	5030	5030	5030	5030	0
221	20240521	162500	995777945	5030	5030	5030	5030	0
222	20240521	162400	995777945	5030	5030	5030	5030	0
223	20240521	162300	995777945	5030	5030	5030	5030	0
224	20240521	162200	995777945	5030	5030	5030	5030	0
225	20240521	162100	995777945	5030	5030	5030	5030	0
226	20240521	162000	995777945	5030	5030	5030	5030	0
227	20240521	161900	995777945	5030	5030	5030	5030	0
228	20240521	161800	995777945	5030	5030	5030	5030	0
229	20240521	161700	995777945	5030	5030	5030	5030	0
230	20240521	161600	995777945	5030	5030	5030	5030	0
231	20240521	161500	995777945	5030	5030	5030	5030	0
232	20240521	161400	995777945	5030	5030	5030	5030	0
233	20240521	161300	995777945	5030	5030	5030	5030	0
234	20240521	161200	995777945	5030	5030	5030	5030	0
235	20240521	161100	995777945	5030	5030	5030	5030	0
236	20240521	161000	995777945	5030	5030	5030	5030	0
237	20240521	160900	995777945	5030	5030	5030	5030	0
238	20240521	160800	995777945	5030	5030	5030	5030	0
239	20240521	160700	995777945	5030	5030	5030	5030	0
240	20240521	160600	995777945	5030	5030	5030	5030	0
241	20240521	160500	995777945	5030	5030	5030	5030	0
242	20240521	160400	995777945	5030	5030	5030	5030	9928
243	20240521	160300	995777945	5030	5030	5030	5030	0
244	20240521	160200	995777945	5030	5030	5030	5030	0
245	20240521	160100	995777945	5030	5030	5030	5030	0
246	20240521	160000	995777945	5030	5030	5030	5030	0
247	20240521	155900	995777945	5030	5030	5030	5030	0
248	20240521	155800	995777945	5030	5030	5030	5030	0
249	20240521	155700	995777945	5030	5030	5030	5030	0
250	20240521	155600	995777945	5030	5030	5030	5030	0
251	20240521	155500	995777945	5030	5030	5030	5030	0
252	20240521	155400	995777945	5030	5030	5030	5030	0
253	20240521	155300	995777945	5030	5030	5030	5030	0
254	20240521	155200	995777945	5030	5030	5030	5030	0
255	20240521	155100	995777945	5030	5030	5030	5030	0
256	20240521	155000	995777945	5030	5030	5030	5030	0
257	20240521	154900	995777945	5030	5030	5030	5030	0
258	20240521	154800	995777945	5030	5030	5030	5030	0
259	20240521	154700	995777945	5030	5030	5030	5030	0
260	20240521	154600	995777945	5030	5030	5030	5030	0
261	20240521	154500	995777945	5030	5030	5030	5030	0
262	20240521	154400	995777945	5030	5030	5030	5030	0
263	20240521	154300	995777945	5030	5030	5030	5030	0
264	20240521	154200	995777945	5030	5030	5030	5030	0
265	20240521	154100	995777945	5030	5030	5030	5030	0
266	20240521	154000	995777945	5030	5030	5030	5030	0
267	20240521	153900	995777945	5030	5030	5030	5030	0
268	20240521	153800	995777945	5030	5030	5030	5030	0
269	20240521	153700	995777945	5030	5030	5030	5030	0
270	20240521	153600	995777945	5030	5030	5030	5030	0
271	20240521	153500	995777945	5030	5030	5030	5030	0
272	20240521	153400	995777945	5030	5030	5030	5030	9928
273	20240521	153300	995777945	5030	5030	5030	5030	0
274	20240521	153200	995777945	5030	5030	5030	5030	0
275	20240521	153100	995777945	5030	5030	5030	5030	0
276	20240521	153000	995777945	5030	5030	5030	5030	9928
277	20240521	152900	945840105	5050	5050	5050	5050	0
278	20240521	152800	945840105	5050	5050	5050	5050	0
279	20240521	152700	945840105	5050	5050	5050	5050	0
280	20240521	152600	945840105	5050	5050	5050	5050	0
281	20240521	152500	945840105	5050	5050	5050	5050	0
282	20240521	152400	945840105	5050	5050	5050	5050	0
283	20240521	152300	945840105	5050	5050	5050	5050	0
284	20240521	152200	945840105	5050	5050	5050	5050	0
285	20240521	152100	945840105	5050	5050	5050	5050	0
286	20240521	152000	945840105	5050	5050	5050	5050	0
287	20240521	151900	945840105	5050	5050	5050	5050	511
288	20240521	151800	943259555	5050	5040	5060	5040	3934
289	20240521	151700	923401245	5050	5060	5060	5050	639
290	20240521	151600	920174095	5060	5050	5060	5050	20
291	20240521	151500	920072995	5050	5050	5050	5050	100
292	20240521	151400	919567995	5060	5050	5060	5050	103
293	20240521	151300	919047815	5050	5050	5050	5050	344
294	20240521	151200	917310615	5050	5050	5050	5050	500
295	20240521	151100	914785615	5050	5070	5070	5050	2358
296	20240521	151000	902864575	5070	5070	5070	5070	892
297	20240521	150900	898342135	5080	5080	5080	5080	191
298	20240521	150800	897371855	5080	5080	5080	5080	355
299	20240521	150700	895568455	5080	5090	5090	5080	822
300	20240521	150600	891384675	5100	5130	5130	5090	2503
301	20240521	150500	878628975	5130	5110	5140	5110	328
302	20240521	150400	876945835	5150	5140	5150	5140	2003
303	20240521	150300	866643385	5150	5090	5150	5090	3060
304	20240521	150200	850957385	5090	5140	5140	5080	3178
305	20240521	150100	834786735	5140	5100	5140	5100	75
306	20240521	150000	834402385	5100	5110	5110	5100	266
307	20240521	145900	833045235	5110	5110	5110	5110	0
308	20240521	145800	833045235	5110	5110	5110	5110	111
309	20240521	145700	832478025	5120	5120	5120	5110	301
310	20240521	145600	830938705	5120	5120	5120	5120	320
311	20240521	145500	829300305	5150	5150	5150	5150	0
312	20240521	145400	829300305	5150	5150	5150	5150	61
313	20240521	145300	828986155	5150	5140	5150	5120	57
314	20240521	145200	828693605	5150	5150	5150	5150	1
315	20240521	145100	828688455	5160	5160	5160	5160	1
316	20240521	145000	828683295	5160	5130	5160	5130	1500
317	20240521	144900	820959085	5130	5110	5130	5110	73
318	20240521	144800	820585545	5120	5130	5130	5120	154
319	20240521	144700	819797035	5130	5130	5130	5130	13
320	20240521	144600	819730345	5120	5120	5120	5120	4
321	20240521	144500	819709865	5120	5120	5120	5120	0
322	20240521	144400	819709865	5120	5120	5120	5120	3
323	20240521	144300	819694505	5120	5130	5140	5120	254
324	20240521	144200	818392925	5130	5130	5140	5130	279
325	20240521	144100	816961465	5130	5120	5130	5120	1313
326	20240521	144000	810236115	5120	5120	5120	5110	789
327	20240521	143900	806198365	5120	5120	5120	5110	408
328	20240521	143800	804109505	5130	5120	5130	5120	715
329	20240521	143700	800448605	5120	5130	5130	5120	402
330	20240521	143600	798388045	5130	5130	5130	5130	122
331	20240521	143500	797762185	5140	5130	5140	5130	113
332	20240521	143400	797181995	5130	5140	5140	5130	62
333	20240521	143300	796863715	5150	5150	5150	5150	20
334	20240521	143200	796760715	5140	5140	5140	5140	550
335	20240521	143100	793933715	5140	5150	5150	5140	660
336	20240521	143000	790539685	5130	5130	5130	5130	40
337	20240521	142900	790334485	5130	5160	5160	5130	611
338	20240521	142800	787196325	5160	5160	5160	5160	0
339	20240521	142700	787196325	5160	5170	5180	5160	183
340	20240521	142600	786251505	5170	5170	5170	5160	2010
341	20240521	142500	775860015	5170	5140	5170	5140	1004
342	20240521	142400	770680025	5150	5150	5150	5140	55
343	20240521	142300	770396825	5150	5150	5150	5150	121
344	20240521	142200	769773675	5150	5160	5170	5150	4533
345	20240521	142100	746353005	5150	5150	5160	5150	1033
346	20240521	142000	741028245	5150	5130	5150	5130	1587
347	20240521	141900	732886705	5130	5130	5130	5130	38
348	20240521	141800	732691765	5120	5120	5130	5100	702
349	20240521	141700	729095735	5120	5110	5120	5110	110
350	20240521	141600	728532635	5100	5100	5100	5100	24
351	20240521	141500	728410235	5090	5090	5090	5090	0
352	20240521	141400	728410235	5090	5100	5100	5090	664
353	20240521	141300	725029985	5090	5100	5100	5090	107
354	20240521	141200	724484865	5090	5090	5090	5090	0
355	20240521	141100	724484865	5090	5090	5090	5090	5
356	20240521	141000	724459415	5090	5090	5090	5090	659
357	20240521	140900	721105105	5090	5130	5130	5090	2760
358	20240521	140800	707024935	5130	5140	5140	5130	10
359	20240521	140700	706973625	5140	5150	5150	5140	145
360	20240521	140600	706228145	5150	5150	5150	5150	346
361	20240521	140500	704446245	5140	5130	5140	5130	447
362	20240521	140400	702150135	5130	5160	5170	5130	4824
363	20240521	140300	677232065	5170	5150	5170	5110	7029
364	20240521	140200	640986135	5160	5110	5160	5110	6564
365	20240521	140100	607197605	5140	5110	5140	5110	1701
366	20240521	140000	598461465	5140	5100	5150	5100	11330
367	20240521	135900	540222515	5100	5100	5100	5100	163
368	20240521	135800	539391215	5100	5090	5110	5080	9949
369	20240521	135700	488668055	5080	5060	5080	5060	2880
370	20240521	135600	474044925	5060	5060	5060	5060	194
371	20240521	135500	473063285	5060	5060	5060	5060	0
372	20240521	135400	473063285	5060	5060	5060	5060	0
373	20240521	135300	473063285	5060	5060	5060	5060	206
374	20240521	135200	472020925	5050	5050	5050	5050	0
375	20240521	135100	472020925	5050	5050	5050	5050	2
376	20240521	135000	472010825	5050	5050	5050	5050	0
377	20240521	134900	472010825	5050	5050	5050	5050	230
378	20240521	134800	470849325	5060	5060	5060	5060	0
379	20240521	134700	470849325	5060	5060	5060	5060	0
380	20240521	134600	470849325	5060	5060	5060	5060	0
381	20240521	134500	470849325	5060	5060	5060	5060	160
382	20240521	134400	470039725	5050	5050	5050	5050	164
383	20240521	134300	469211525	5050	5060	5060	5050	295
384	20240521	134200	467719855	5050	5050	5050	5050	0
385	20240521	134100	467719855	5050	5060	5060	5050	387
386	20240521	134000	465763255	5060	5050	5060	5050	7
387	20240521	133900	465727875	5060	5060	5060	5060	0
388	20240521	133800	465727875	5060	5060	5060	5060	0
389	20240521	133700	465727875	5060	5060	5060	5060	39
390	20240521	133600	465530535	5060	5070	5070	5060	331
391	20240521	133500	463852455	5070	5070	5070	5070	62
392	20240521	133400	463538115	5070	5060	5070	5060	883
393	20240521	133300	459061325	5060	5050	5060	5050	103
394	20240521	133200	458540175	5060	5060	5060	5060	0
395	20240521	133100	458540175	5060	5060	5060	5060	100
396	20240521	133000	458034175	5060	5060	5060	5060	0
397	20240521	132900	458034175	5060	5060	5060	5060	14
398	20240521	132800	457963335	5060	5060	5060	5060	0
399	20240521	132700	457963335	5060	5060	5060	5060	601
400	20240521	132600	454922275	5050	5050	5050	5050	0
401	20240521	132500	454922275	5050	5050	5050	5050	0
402	20240521	132400	454922275	5050	5050	5050	5050	10
403	20240521	132300	454871775	5050	5050	5050	5050	0
404	20240521	132200	454871775	5050	5050	5050	5050	89
405	20240521	132100	454422325	5050	5050	5050	5050	55
406	20240521	132000	454144575	5050	5050	5050	5050	0
407	20240521	131900	454144575	5050	5050	5050	5050	125
408	20240521	131800	453513325	5050	5050	5050	5050	5
409	20240521	131700	453488075	5060	5060	5060	5060	20
410	20240521	131600	453386875	5050	5050	5050	5050	12
411	20240521	131500	453326275	5050	5050	5050	5050	1
412	20240521	131400	453321225	5050	5050	5050	5050	57
413	20240521	131300	453033375	5050	5050	5050	5050	0
414	20240521	131200	453033375	5050	5040	5050	5040	1503
415	20240521	131100	445456045	5030	5030	5030	5030	0
416	20240521	131000	445456045	5030	5030	5030	5030	70
417	20240521	130900	445103945	5030	5030	5030	5030	20
418	20240521	130800	445003345	5020	5020	5020	5020	0
419	20240521	130700	445003345	5020	5020	5020	5020	0
420	20240521	130600	445003345	5020	5020	5020	5020	26
421	20240521	130500	444872825	5020	5020	5020	5020	0
422	20240521	130400	444872825	5020	5020	5020	5020	0
423	20240521	130300	444872825	5020	5020	5020	5020	401
424	20240521	130200	442859805	5020	5020	5020	5020	0
425	20240521	130100	442859805	5020	5020	5020	5020	71
426	20240521	130000	442503385	5020	5020	5020	5020	0
427	20240521	125900	442503385	5020	5020	5020	5020	0
428	20240521	125800	442503385	5020	5020	5020	5020	0
429	20240521	125700	442503385	5020	5020	5020	5020	384
430	20240521	125600	440575705	5030	5030	5030	5030	0
431	20240521	125500	440575705	5030	5030	5030	5030	23
432	20240521	125400	440460015	5040	5040	5040	5040	0
433	20240521	125300	440460015	5040	5040	5040	5040	0
434	20240521	125200	440460015	5040	5040	5040	5040	0
435	20240521	125100	440460015	5040	5040	5040	5040	37
436	20240521	125000	440273535	5040	5040	5040	5040	13
437	20240521	124900	440208015	5040	5040	5040	5040	7
438	20240521	124800	440172735	5030	5030	5030	5030	505
439	20240521	124700	437632585	5030	5030	5030	5030	0
440	20240521	124600	437632585	5030	5030	5030	5030	6
441	20240521	124500	437602405	5030	5030	5030	5030	16
442	20240521	124400	437521925	5030	5030	5030	5030	0
443	20240521	124300	437521925	5030	5030	5030	5030	0
444	20240521	124200	437521925	5030	5030	5030	5030	10
445	20240521	124100	437471625	5020	5020	5020	5020	4
446	20240521	124000	437451545	5040	5040	5040	5040	0
447	20240521	123900	437451545	5040	5040	5040	5040	0
448	20240521	123800	437451545	5040	5040	5040	5040	9
449	20240521	123700	437406185	5040	5040	5040	5040	11
450	20240521	123600	437350745	5040	5040	5040	5040	0
451	20240521	123500	437350745	5040	5040	5040	5040	0
452	20240521	123400	437350745	5040	5040	5040	5040	0
453	20240521	123300	437350745	5040	5020	5040	5020	6
454	20240521	123200	437320565	5020	5020	5020	5020	20
455	20240521	123100	437220165	5020	5020	5020	5020	0
456	20240521	123000	437220165	5020	5020	5020	5020	200
457	20240521	122900	436216165	5030	5030	5030	5030	159
458	20240521	122800	435416395	5030	5030	5030	5030	0
459	20240521	122700	435416395	5030	5030	5030	5030	0
460	20240521	122600	435416395	5030	5030	5030	5030	0
461	20240521	122500	435416395	5030	5030	5030	5030	0
462	20240521	122400	435416395	5030	5030	5030	5030	5
463	20240521	122300	435391245	5060	5060	5060	5060	0
464	20240521	122200	435391245	5060	5060	5060	5060	0
465	20240521	122100	435391245	5060	5060	5060	5060	0
466	20240521	122000	435391245	5060	5060	5060	5060	0
467	20240521	121900	435391245	5060	5060	5060	5060	0
468	20240521	121800	435391245	5060	5060	5060	5060	5
469	20240521	121700	435365945	5050	5050	5050	5050	0
470	20240521	121600	435365945	5050	5030	5050	5030	1200
471	20240521	121500	429307385	5020	5020	5020	5020	131
472	20240521	121400	428649765	5030	5030	5030	5030	0
473	20240521	121300	428649765	5030	5020	5030	5020	100
474	20240521	121200	428146775	5020	5020	5020	5020	0
475	20240521	121100	428146775	5020	5020	5020	5020	0
476	20240521	121000	428146775	5020	5020	5020	5020	0
477	20240521	120900	428146775	5020	5020	5030	5020	62
478	20240521	120800	427835525	5050	5050	5050	5050	5
479	20240521	120700	427810275	5030	5030	5030	5030	5
480	20240521	120600	427785125	5020	5020	5020	5020	0
481	20240521	120500	427785125	5020	5020	5020	5020	0
482	20240521	120400	427785125	5020	5040	5050	5020	263
483	20240521	120300	426464545	5040	5030	5040	5020	641
484	20240521	120200	423243425	5030	5040	5040	5030	15
485	20240521	120100	423167935	5030	5030	5030	5030	0
486	20240521	120000	423167935	5030	5030	5030	5030	17
487	20240521	115900	423082425	5030	5030	5030	5030	1
488	20240521	115800	423077395	5030	5030	5030	5030	11
489	20240521	115700	423022065	5030	5020	5030	5020	24
490	20240521	115600	422901395	5020	5020	5020	5020	8
491	20240521	115500	422861235	5020	5020	5020	5020	6
492	20240521	115400	422831115	5030	5030	5030	5030	19
493	20240521	115300	422735545	5030	5030	5030	5030	4
494	20240521	115200	422715425	5030	5030	5030	5030	7
495	20240521	115100	422680215	5050	5020	5050	5020	66
496	20240521	115000	422348065	5020	5020	5020	5020	13
497	20240521	114900	422282805	5020	5020	5020	5020	8
498	20240521	114800	422242645	5020	5020	5020	5020	7
499	20240521	114700	422207505	5020	5020	5020	5020	13
500	20240521	114600	422142245	5020	5020	5020	5020	1
501	20240521	114500	422137225	5020	5020	5020	5020	12
502	20240521	114400	422076985	5020	5020	5020	5020	8
503	20240521	114300	422036825	5020	5020	5020	5020	8
504	20240521	114200	421996665	5020	5020	5020	5020	12
505	20240521	114100	421936425	5020	5020	5020	5020	6
506	20240521	114000	421906305	5020	5020	5020	5020	19
507	20240521	113900	421810925	5020	5020	5020	5020	2
508	20240521	113800	421800885	5020	5020	5020	5020	7
509	20240521	113700	421765745	5020	5020	5020	5020	8
510	20240521	113600	421725585	5020	5040	5040	5020	4
511	20240521	113500	421705475	5020	5020	5030	5020	16
512	20240521	113400	421625125	5020	5020	5020	5020	7
513	20240521	113300	421589985	5020	5020	5020	5020	12
514	20240521	113200	421529745	5020	5020	5020	5020	3
515	20240521	113100	421514685	5020	5020	5020	5020	14
516	20240521	113000	421444405	5060	5010	5090	5000	2475
517	20240521	112900	408889205	5000	5000	5000	5000	7
518	20240521	112800	408854205	5000	4995	5000	4995	15
519	20240521	112700	408779210	4995	4995	4995	4995	51
520	20240521	112600	408524465	4995	4995	4995	4995	8
521	20240521	112500	408484505	4995	4995	4995	4995	7
522	20240521	112400	408449540	4995	4995	5000	4995	63
523	20240521	112300	408134605	4995	5000	5000	4995	3
524	20240521	112200	408119610	5000	5000	5000	4995	53
525	20240521	112100	407854620	4990	4990	4990	4990	8
526	20240521	112000	407814700	4990	5000	5000	4990	247
527	20240521	111900	406580005	5000	5000	5000	5000	25
528	20240521	111800	406455005	5000	5000	5000	5000	1801
529	20240521	111700	397450005	5010	5010	5010	5010	33
530	20240521	111600	397284675	5010	5010	5010	5010	1
531	20240521	111500	397279665	5010	5010	5020	5010	36
532	20240521	111400	397099105	5010	5010	5010	5010	6
533	20240521	111300	397069045	5020	5030	5030	5010	12
534	20240521	111200	397008785	5030	5050	5050	5030	8838
535	20240521	111100	352390065	5050	5050	5050	5050	12
536	20240521	111000	352329465	5050	5050	5050	5050	7
537	20240521	110900	352294115	5060	5050	5060	5050	122
538	20240521	110800	351677715	5050	5050	5050	5050	32
539	20240521	110700	351516115	5050	5050	5050	5050	7
540	20240521	110600	351480765	5050	5050	5050	5050	7
541	20240521	110500	351445415	5050	5060	5070	5050	721
542	20240521	110400	347797105	5060	5060	5060	5060	166
543	20240521	110300	346957145	5060	5060	5060	5060	308
544	20240521	110200	345398665	5060	5060	5060	5060	212
545	20240521	110100	344325945	5060	5060	5070	5060	114
546	20240521	110000	343749035	5060	5070	5070	5060	527
547	20240521	105900	341080385	5060	5060	5060	5060	8
548	20240521	105800	341039905	5060	5060	5060	5060	409
549	20240521	105700	338970365	5060	5060	5060	5060	13
550	20240521	105600	338904585	5060	5060	5080	5060	428
551	20240521	105500	336738745	5060	5070	5070	5060	524
552	20240521	105400	334082445	5070	5060	5070	5060	575
553	20240521	105300	331172435	5060	5060	5060	5060	18
554	20240521	105200	331081355	5060	5070	5070	5060	110
555	20240521	105100	330523685	5080	5080	5080	5070	712
556	20240521	105000	326908935	5080	5080	5080	5080	2623
557	20240521	104900	313584095	5080	5080	5080	5080	43
558	20240521	104800	313365655	5080	5080	5080	5080	26
559	20240521	104700	313233575	5080	5080	5080	5080	843
560	20240521	104600	308951135	5080	5080	5080	5080	443
561	20240521	104500	306700695	5080	5070	5080	5070	572
562	20240521	104400	303800455	5070	5070	5070	5070	8
563	20240521	104300	303759895	5070	5070	5070	5070	13
564	20240521	104200	303693985	5070	5070	5070	5070	1
565	20240521	104100	303688915	5080	5060	5080	5060	82
566	20240521	104000	303272505	5060	5060	5070	5060	27
567	20240521	103900	303135695	5060	5050	5060	5050	312
568	20240521	103800	301557265	5050	5050	5050	5050	839
569	20240521	103700	297320315	5060	5070	5070	5060	1309
570	20240521	103600	290696765	5070	5070	5070	5060	133
571	20240521	103500	290022605	5070	5070	5070	5070	23
572	20240521	103400	289905995	5080	5080	5080	5080	842
573	20240521	103300	285628635	5080	5090	5090	5080	2319
574	20240521	103200	273828665	5090	5070	5090	5070	1061
575	20240521	103100	268428425	5080	5060	5080	5060	60
576	20240521	103000	268124705	5060	5070	5070	5060	501
577	20240521	102900	265584675	5070	5100	5100	5070	448
578	20240521	102800	263309475	5070	5050	5100	5050	3053
579	20240521	102700	247797945	5050	5050	5050	5040	970
580	20240521	102600	242906205	5060	5040	5070	5040	537
581	20240521	102500	240191105	5040	5050	5050	5040	246
582	20240521	102400	238949105	5040	5040	5050	5030	1065
583	20240521	102300	233580205	5040	5050	5050	5040	2975
584	20240521	102200	218573105	5040	5000	5040	5000	5552
585	20240521	102100	190655755	5000	4995	5000	4995	1435
586	20240521	102000	183480905	4995	4995	4995	4995	853
587	20240521	101900	179220170	4990	4990	4990	4990	0
588	20240521	101800	179220170	4990	4990	4990	4990	4
589	20240521	101700	179200210	4990	4990	4990	4990	307
590	20240521	101600	177668280	4980	4980	4980	4980	0
591	20240521	101500	177668280	4980	4980	4980	4980	0
592	20240521	101400	177668280	4980	4980	4980	4980	0
593	20240521	101300	177668280	4980	4980	4980	4980	0
594	20240521	101200	177668280	4980	4990	4995	4980	75
595	20240521	101100	177293965	4990	4990	4990	4990	0
596	20240521	101000	177293965	4990	4985	4990	4985	304
597	20240521	100900	175777010	4990	4990	4990	4990	1
598	20240521	100800	175772020	4980	4980	4980	4980	5
599	20240521	100700	175747120	4975	4975	4975	4975	0
600	20240521	100600	175747120	4975	4975	4975	4975	0
601	20240521	100500	175747120	4975	4975	4975	4975	270
602	20240521	100400	174403870	4990	4975	4990	4975	110
603	20240521	100300	173855120	4975	4985	4985	4975	1700
604	20240521	100200	165390130	4985	4985	4985	4985	230
605	20240521	100100	164243580	4995	4995	4995	4995	10
606	20240521	100000	164193630	4995	4995	4995	4995	1
607	20240521	095900	164188635	5000	5000	5000	5000	1
608	20240521	095800	164183635	5000	5000	5000	5000	34
609	20240521	095700	164013635	4980	4980	4980	4980	0
610	20240521	095600	164013635	4980	4980	4980	4980	249
611	20240521	095500	162773615	5000	5000	5000	5000	194
612	20240521	095400	161803615	4990	4990	4990	4990	272
613	20240521	095300	160446335	4980	4980	4980	4980	33
614	20240521	095200	160281995	4980	4985	4985	4980	538
615	20240521	095100	157601235	4990	4995	5000	4990	302
616	20240521	095000	156092250	5000	5000	5000	5000	0
617	20240521	094900	156092250	5000	5000	5000	5000	494
618	20240521	094800	153622250	5000	5010	5010	5000	1068
619	20240521	094700	148281970	5010	5010	5030	5010	509
620	20240521	094600	145724300	5020	5000	5020	5000	52
621	20240521	094500	145464260	5000	5010	5020	5000	1784
622	20240521	094400	136542880	5010	5030	5030	5010	1228
623	20240521	094300	130383920	5020	5000	5040	5000	1402
624	20240521	094200	123367130	5040	4995	5040	4995	7136
625	20240521	094100	87663635	4995	4975	4995	4975	1996
626	20240521	094000	77712800	4975	4970	4975	4970	546
627	20240521	093900	74996630	4975	4975	4975	4975	0
628	20240521	093800	74996630	4975	4975	4975	4970	506
629	20240521	093700	72481780	4970	4965	4970	4965	1108
630	20240521	093600	66977620	4965	4960	4965	4960	17
631	20240521	093500	66893220	4960	4960	4960	4960	400
632	20240521	093400	64909220	4965	4965	4965	4965	0
633	20240521	093300	64909220	4965	4960	4965	4960	1470
634	20240521	093200	57611170	4960	4965	4965	4960	614
635	20240521	093100	54562730	4960	4965	4965	4960	1459
636	20240521	093000	47320295	4965	4965	4965	4960	698
637	20240521	092900	43855575	4965	4965	4965	4965	18
638	20240521	092800	43766205	4960	4960	4960	4960	0
639	20240521	092700	43766205	4960	4960	4960	4960	5
640	20240521	092600	43741405	4955	4960	4965	4955	305
641	20240521	092500	42228055	4965	4965	4965	4965	0
642	20240521	092400	42228055	4965	4960	4965	4955	211
643	20240521	092300	41182445	4950	4950	4950	4950	0
644	20240521	092200	41182445	4950	4950	4950	4950	1538
645	20240521	092100	33569345	4950	4965	4965	4950	208
646	20240521	092000	32536925	4950	4965	4965	4950	34
647	20240521	091900	32368335	4970	4960	4970	4960	242
648	20240521	091800	31166175	4955	4955	4955	4955	0
649	20240521	091700	31166175	4955	4955	4955	4955	10
650	20240521	091600	31116625	4950	4950	4950	4950	326
651	20240521	091500	29502925	4950	4950	4950	4945	604
652	20240521	091400	26513275	4950	4950	4950	4950	0
653	20240521	091300	26513275	4950	4950	4950	4950	500
654	20240521	091200	24038275	4950	4960	4960	4950	11
655	20240521	091100	23983765	4960	4960	4960	4960	1
656	20240521	091000	23978805	4965	4965	4965	4960	616
657	20240521	090900	20920420	4965	4965	4965	4965	0
658	20240521	090800	20920420	4965	4960	4965	4955	793
659	20240521	090700	16986780	4965	4965	4965	4960	219
660	20240521	090600	15900445	4965	4965	4965	4965	218
661	20240521	090500	14818075	4970	4970	4970	4970	38
662	20240521	090400	14629215	4970	4970	4970	4970	9
663	20240521	090300	14584485	4970	4970	4970	4970	37
664	20240521	090200	14400595	4975	4975	4975	4975	1000
665	20240521	090100	9425595	4980	4980	4980	4980	811
666	20240521	090000	5386815	4985	4940	4985	4940	1086