KissMeData/067990/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	194300	280953140	4980	4980	4980	4980	1963
3	20240522	194200	280953140	4980	4980	4980	4980	0
4	20240522	194100	280953140	4980	4980	4980	4980	0
5	20240522	194000	280953140	4980	4980	4980	4980	0
6	20240522	193900	280953140	4980	4980	4980	4980	0
7	20240522	193800	280953140	4980	4980	4980	4980	0
8	20240522	193700	280953140	4980	4980	4980	4980	0
9	20240522	193600	280953140	4980	4980	4980	4980	0
10	20240522	193500	280953140	4980	4980	4980	4980	0
11	20240522	193400	280953140	4980	4980	4980	4980	0
12	20240522	193300	280953140	4980	4980	4980	4980	0
13	20240522	193200	280953140	4980	4980	4980	4980	0
14	20240522	193100	280953140	4980	4980	4980	4980	0
15	20240522	193000	280953140	4980	4980	4980	4980	0
16	20240522	192900	280953140	4980	4980	4980	4980	0
17	20240522	192800	280953140	4980	4980	4980	4980	0
18	20240522	192700	280953140	4980	4980	4980	4980	0
19	20240522	192600	280953140	4980	4980	4980	4980	0
20	20240522	192500	280953140	4980	4980	4980	4980	0
21	20240522	192400	280953140	4980	4980	4980	4980	0
22	20240522	192300	280953140	4980	4980	4980	4980	0
23	20240522	192200	280953140	4980	4980	4980	4980	0
24	20240522	192100	280953140	4980	4980	4980	4980	0
25	20240522	192000	280953140	4980	4980	4980	4980	0
26	20240522	191900	280953140	4980	4980	4980	4980	0
27	20240522	191800	280953140	4980	4980	4980	4980	0
28	20240522	191700	280953140	4980	4980	4980	4980	0
29	20240522	191600	280953140	4980	4980	4980	4980	0
30	20240522	191500	280953140	4980	4980	4980	4980	0
31	20240522	191400	280953140	4980	4980	4980	4980	0
32	20240522	191300	280953140	4980	4980	4980	4980	1963
33	20240522	191200	280953140	4980	4980	4980	4980	0
34	20240522	191100	280953140	4980	4980	4980	4980	0
35	20240522	191000	280953140	4980	4980	4980	4980	0
36	20240522	190900	280953140	4980	4980	4980	4980	0
37	20240522	190800	280953140	4980	4980	4980	4980	0
38	20240522	190700	280953140	4980	4980	4980	4980	0
39	20240522	190600	280953140	4980	4980	4980	4980	0
40	20240522	190500	280953140	4980	4980	4980	4980	0
41	20240522	190400	280953140	4980	4980	4980	4980	0
42	20240522	190300	280953140	4980	4980	4980	4980	0
43	20240522	190200	280953140	4980	4980	4980	4980	0
44	20240522	190100	280953140	4980	4980	4980	4980	0
45	20240522	190000	280953140	4980	4980	4980	4980	0
46	20240522	185900	280953140	4980	4980	4980	4980	0
47	20240522	185800	280953140	4980	4980	4980	4980	0
48	20240522	185700	280953140	4980	4980	4980	4980	0
49	20240522	185600	280953140	4980	4980	4980	4980	0
50	20240522	185500	280953140	4980	4980	4980	4980	0
51	20240522	185400	280953140	4980	4980	4980	4980	0
52	20240522	185300	280953140	4980	4980	4980	4980	0
53	20240522	185200	280953140	4980	4980	4980	4980	0
54	20240522	185100	280953140	4980	4980	4980	4980	0
55	20240522	185000	280953140	4980	4980	4980	4980	0
56	20240522	184900	280953140	4980	4980	4980	4980	0
57	20240522	184800	280953140	4980	4980	4980	4980	0
58	20240522	184700	280953140	4980	4980	4980	4980	0
59	20240522	184600	280953140	4980	4980	4980	4980	0
60	20240522	184500	280953140	4980	4980	4980	4980	0
61	20240522	184400	280953140	4980	4980	4980	4980	0
62	20240522	184300	280953140	4980	4980	4980	4980	1963
63	20240522	184200	280953140	4980	4980	4980	4980	0
64	20240522	184100	280953140	4980	4980	4980	4980	0
65	20240522	184000	280953140	4980	4980	4980	4980	0
66	20240522	183900	280953140	4980	4980	4980	4980	0
67	20240522	183800	280953140	4980	4980	4980	4980	0
68	20240522	183700	280953140	4980	4980	4980	4980	0
69	20240522	183600	280953140	4980	4980	4980	4980	0
70	20240522	183500	280953140	4980	4980	4980	4980	0
71	20240522	183400	280953140	4980	4980	4980	4980	0
72	20240522	183300	280953140	4980	4980	4980	4980	0
73	20240522	183200	280953140	4980	4980	4980	4980	0
74	20240522	183100	280953140	4980	4980	4980	4980	0
75	20240522	183000	280953140	4980	4980	4980	4980	0
76	20240522	182900	280953140	4980	4980	4980	4980	0
77	20240522	182800	280953140	4980	4980	4980	4980	0
78	20240522	182700	280953140	4980	4980	4980	4980	0
79	20240522	182600	280953140	4980	4980	4980	4980	0
80	20240522	182500	280953140	4980	4980	4980	4980	0
81	20240522	182400	280953140	4980	4980	4980	4980	0
82	20240522	182300	280953140	4980	4980	4980	4980	0
83	20240522	182200	280953140	4980	4980	4980	4980	0
84	20240522	182100	280953140	4980	4980	4980	4980	0
85	20240522	182000	280953140	4980	4980	4980	4980	0
86	20240522	181900	280953140	4980	4980	4980	4980	0
87	20240522	181800	280953140	4980	4980	4980	4980	0
88	20240522	181700	280953140	4980	4980	4980	4980	0
89	20240522	181600	280953140	4980	4980	4980	4980	0
90	20240522	181500	280953140	4980	4980	4980	4980	0
91	20240522	181400	280953140	4980	4980	4980	4980	0
92	20240522	181300	280953140	4980	4980	4980	4980	1963
93	20240522	181200	280953140	4980	4980	4980	4980	0
94	20240522	181100	280953140	4980	4980	4980	4980	0
95	20240522	181000	280953140	4980	4980	4980	4980	0
96	20240522	180900	280953140	4980	4980	4980	4980	0
97	20240522	180800	280953140	4980	4980	4980	4980	0
98	20240522	180700	280953140	4980	4980	4980	4980	0
99	20240522	180600	280953140	4980	4980	4980	4980	0
100	20240522	180500	280953140	4980	4980	4980	4980	0
101	20240522	180400	280953140	4980	4980	4980	4980	0
102	20240522	180300	280953140	4980	4980	4980	4980	0
103	20240522	180200	280953140	4980	4980	4980	4980	0
104	20240522	180100	280953140	4980	4980	4980	4980	0
105	20240522	180000	280953140	4980	4980	4980	4980	0
106	20240522	175900	280953140	4980	4980	4980	4980	0
107	20240522	175800	280953140	4980	4980	4980	4980	0
108	20240522	175700	280953140	4980	4980	4980	4980	0
109	20240522	175600	280953140	4980	4980	4980	4980	0
110	20240522	175500	280953140	4980	4980	4980	4980	0
111	20240522	175400	280953140	4980	4980	4980	4980	0
112	20240522	175300	280953140	4980	4980	4980	4980	0
113	20240522	175200	280953140	4980	4980	4980	4980	0
114	20240522	175100	280953140	4980	4980	4980	4980	0
115	20240522	175000	280953140	4980	4980	4980	4980	0
116	20240522	174900	280953140	4980	4980	4980	4980	0
117	20240522	174800	280953140	4980	4980	4980	4980	0
118	20240522	174700	280953140	4980	4980	4980	4980	0
119	20240522	174600	280953140	4980	4980	4980	4980	0
120	20240522	174500	280953140	4980	4980	4980	4980	0
121	20240522	174400	280953140	4980	4980	4980	4980	0
122	20240522	174300	280953140	4980	4980	4980	4980	1963
123	20240522	174200	280953140	4980	4980	4980	4980	0
124	20240522	174100	280953140	4980	4980	4980	4980	0
125	20240522	174000	280953140	4980	4980	4980	4980	0
126	20240522	173900	280953140	4980	4980	4980	4980	0
127	20240522	173800	280953140	4980	4980	4980	4980	0
128	20240522	173700	280953140	4980	4980	4980	4980	0
129	20240522	173600	280953140	4980	4980	4980	4980	0
130	20240522	173500	280953140	4980	4980	4980	4980	0
131	20240522	173400	280953140	4980	4980	4980	4980	0
132	20240522	173300	280953140	4980	4980	4980	4980	0
133	20240522	173200	280953140	4980	4980	4980	4980	0
134	20240522	173100	280953140	4980	4980	4980	4980	0
135	20240522	173000	280953140	4980	4980	4980	4980	0
136	20240522	172900	280953140	4980	4980	4980	4980	0
137	20240522	172800	280953140	4980	4980	4980	4980	0
138	20240522	172700	280953140	4980	4980	4980	4980	0
139	20240522	172600	280953140	4980	4980	4980	4980	0
140	20240522	172500	280953140	4980	4980	4980	4980	0
141	20240522	172400	280953140	4980	4980	4980	4980	0
142	20240522	172300	280953140	4980	4980	4980	4980	0
143	20240522	172200	280953140	4980	4980	4980	4980	0
144	20240522	172100	280953140	4980	4980	4980	4980	0
145	20240522	172000	280953140	4980	4980	4980	4980	0
146	20240522	171900	280953140	4980	4980	4980	4980	0
147	20240522	171800	280953140	4980	4980	4980	4980	0
148	20240522	171700	280953140	4980	4980	4980	4980	0
149	20240522	171600	280953140	4980	4980	4980	4980	0
150	20240522	171500	280953140	4980	4980	4980	4980	0
151	20240522	171400	280953140	4980	4980	4980	4980	0
152	20240522	171300	280953140	4980	4980	4980	4980	1963
153	20240522	171200	280953140	4980	4980	4980	4980	0
154	20240522	171100	280953140	4980	4980	4980	4980	0
155	20240522	171000	280953140	4980	4980	4980	4980	0
156	20240522	170900	280953140	4980	4980	4980	4980	0
157	20240522	170800	280953140	4980	4980	4980	4980	0
158	20240522	170700	280953140	4980	4980	4980	4980	0
159	20240522	170600	280953140	4980	4980	4980	4980	0
160	20240522	170500	280953140	4980	4980	4980	4980	0
161	20240522	170400	280953140	4980	4980	4980	4980	0
162	20240522	170300	280953140	4980	4980	4980	4980	0
163	20240522	170200	280953140	4980	4980	4980	4980	0
164	20240522	170100	280953140	4980	4980	4980	4980	0
165	20240522	170000	280953140	4980	4980	4980	4980	0
166	20240522	165900	280953140	4980	4980	4980	4980	0
167	20240522	165800	280953140	4980	4980	4980	4980	0
168	20240522	165700	280953140	4980	4980	4980	4980	0
169	20240522	165600	280953140	4980	4980	4980	4980	0
170	20240522	165500	280953140	4980	4980	4980	4980	0
171	20240522	165400	280953140	4980	4980	4980	4980	0
172	20240522	165300	280953140	4980	4980	4980	4980	0
173	20240522	165200	280953140	4980	4980	4980	4980	0
174	20240522	165100	280953140	4980	4980	4980	4980	0
175	20240522	165000	280953140	4980	4980	4980	4980	0
176	20240522	164900	280953140	4980	4980	4980	4980	0
177	20240522	164800	280953140	4980	4980	4980	4980	0
178	20240522	164700	280953140	4980	4980	4980	4980	0
179	20240522	164600	280953140	4980	4980	4980	4980	0
180	20240522	164500	280953140	4980	4980	4980	4980	0
181	20240522	164400	280953140	4980	4980	4980	4980	0
182	20240522	164300	280953140	4980	4980	4980	4980	1963
183	20240522	164200	280953140	4980	4980	4980	4980	0
184	20240522	164100	280953140	4980	4980	4980	4980	0
185	20240522	164000	280953140	4980	4980	4980	4980	0
186	20240522	163900	280953140	4980	4980	4980	4980	0
187	20240522	163800	280953140	4980	4980	4980	4980	0
188	20240522	163700	280953140	4980	4980	4980	4980	0
189	20240522	163600	280953140	4980	4980	4980	4980	0
190	20240522	163500	280953140	4980	4980	4980	4980	0
191	20240522	163400	280953140	4980	4980	4980	4980	0
192	20240522	163300	280953140	4980	4980	4980	4980	0
193	20240522	163200	280953140	4980	4980	4980	4980	0
194	20240522	163100	280953140	4980	4980	4980	4980	0
195	20240522	163000	280953140	4980	4980	4980	4980	0
196	20240522	162900	280953140	4980	4980	4980	4980	0
197	20240522	162800	280953140	4980	4980	4980	4980	0
198	20240522	162700	280953140	4980	4980	4980	4980	0
199	20240522	162600	280953140	4980	4980	4980	4980	0
200	20240522	162500	280953140	4980	4980	4980	4980	0
201	20240522	162400	280953140	4980	4980	4980	4980	0
202	20240522	162300	280953140	4980	4980	4980	4980	0
203	20240522	162200	280953140	4980	4980	4980	4980	0
204	20240522	162100	280953140	4980	4980	4980	4980	0
205	20240522	162000	280953140	4980	4980	4980	4980	0
206	20240522	161900	280953140	4980	4980	4980	4980	0
207	20240522	161800	280953140	4980	4980	4980	4980	0
208	20240522	161700	280953140	4980	4980	4980	4980	0
209	20240522	161600	280953140	4980	4980	4980	4980	0
210	20240522	161500	280953140	4980	4980	4980	4980	0
211	20240522	161400	280953140	4980	4980	4980	4980	0
212	20240522	161300	280953140	4980	4980	4980	4980	1963
213	20240522	161200	280953140	4980	4980	4980	4980	0
214	20240522	161100	280953140	4980	4980	4980	4980	0
215	20240522	161000	280953140	4980	4980	4980	4980	0
216	20240522	160900	280953140	4980	4980	4980	4980	0
217	20240522	160800	280953140	4980	4980	4980	4980	0
218	20240522	160700	280953140	4980	4980	4980	4980	0
219	20240522	160600	280953140	4980	4980	4980	4980	0
220	20240522	160500	280953140	4980	4980	4980	4980	0
221	20240522	160400	280953140	4980	4980	4980	4980	0
222	20240522	160300	280953140	4980	4980	4980	4980	0
223	20240522	160200	280953140	4980	4980	4980	4980	0
224	20240522	160100	280953140	4980	4980	4980	4980	0
225	20240522	160000	280953140	4980	4980	4980	4980	0
226	20240522	155900	280953140	4980	4980	4980	4980	0
227	20240522	155800	280953140	4980	4980	4980	4980	0
228	20240522	155700	280953140	4980	4980	4980	4980	0
229	20240522	155600	280953140	4980	4980	4980	4980	0
230	20240522	155500	280953140	4980	4980	4980	4980	0
231	20240522	155400	280953140	4980	4980	4980	4980	0
232	20240522	155300	280953140	4980	4980	4980	4980	0
233	20240522	155200	280953140	4980	4980	4980	4980	0
234	20240522	155100	280953140	4980	4980	4980	4980	0
235	20240522	155000	280953140	4980	4980	4980	4980	0
236	20240522	154900	280953140	4980	4980	4980	4980	0
237	20240522	154800	280953140	4980	4980	4980	4980	0
238	20240522	154700	280953140	4980	4980	4980	4980	0
239	20240522	154600	280953140	4980	4980	4980	4980	0
240	20240522	154500	280953140	4980	4980	4980	4980	0
241	20240522	154400	280953140	4980	4980	4980	4980	0
242	20240522	154300	280953140	4980	4980	4980	4980	1963
243	20240522	154200	280953140	4980	4980	4980	4980	0
244	20240522	154100	280953140	4980	4980	4980	4980	0
245	20240522	154000	280953140	4980	4980	4980	4980	0
246	20240522	153900	280953140	4980	4980	4980	4980	0
247	20240522	153800	280953140	4980	4980	4980	4980	0
248	20240522	153700	280953140	4980	4980	4980	4980	0
249	20240522	153600	280953140	4980	4980	4980	4980	0
250	20240522	153500	280953140	4980	4980	4980	4980	0
251	20240522	153400	280953140	4980	4980	4980	4980	0
252	20240522	153300	280953140	4980	4980	4980	4980	0
253	20240522	153200	280953140	4980	4980	4980	4980	0
254	20240522	153100	280953140	4980	4980	4980	4980	0
255	20240522	153000	280953140	4980	4980	4980	4980	1963
256	20240522	152900	271177400	4965	4965	4965	4965	0
257	20240522	152800	271177400	4965	4965	4965	4965	0
258	20240522	152700	271177400	4965	4965	4965	4965	0
259	20240522	152600	271177400	4965	4965	4965	4965	0
260	20240522	152500	271177400	4965	4965	4965	4965	0
261	20240522	152400	271177400	4965	4965	4965	4965	0
262	20240522	152300	271177400	4965	4965	4965	4965	0
263	20240522	152200	271177400	4965	4965	4965	4965	0
264	20240522	152100	271177400	4965	4965	4965	4965	0
265	20240522	152000	271177400	4965	4965	4965	4965	0
266	20240522	151900	271177400	4965	4965	4965	4965	0
267	20240522	151800	271177400	4965	4965	4965	4965	0
268	20240522	151700	271177400	4965	4965	4965	4965	15
269	20240522	151600	271102925	4970	4965	4970	4965	46
270	20240522	151500	270874500	4965	4965	4965	4965	0
271	20240522	151400	270874500	4965	4965	4970	4965	36
272	20240522	151300	270695755	4965	4965	4965	4965	126
273	20240522	151200	270070165	4965	4965	4965	4965	10
274	20240522	151100	270020515	4965	4965	4965	4965	27
275	20240522	151000	269886460	4965	4965	4965	4965	119
276	20240522	150900	269295625	4965	4965	4965	4965	46
277	20240522	150800	269067235	4965	4965	4965	4965	10
278	20240522	150700	269017585	4965	4965	4965	4965	37
279	20240522	150600	268833880	4965	4965	4965	4965	29
280	20240522	150500	268689895	4965	4965	4965	4965	5
281	20240522	150400	268665070	4965	4965	4965	4965	23
282	20240522	150300	268550875	4965	4965	4970	4965	39
283	20240522	150200	268357210	4965	4965	4965	4965	23
284	20240522	150100	268243015	4965	4965	4965	4965	15
285	20240522	150000	268168540	4965	4965	4965	4965	137
286	20240522	145900	267488335	4965	4965	4965	4965	18
287	20240522	145800	267398965	4970	4970	4970	4970	10
288	20240522	145700	267349265	4970	4970	4970	4970	18
289	20240522	145600	267259805	4970	4965	4970	4965	44
290	20240522	145500	267041270	4970	4970	4970	4970	5
291	20240522	145400	267016420	4965	4970	4970	4965	55
292	20240522	145300	266743090	4965	4965	4965	4965	27
293	20240522	145200	266609035	4965	4965	4965	4965	29
294	20240522	145100	266465050	4965	4965	4965	4965	14
295	20240522	145000	266395540	4965	4965	4965	4965	23
296	20240522	144900	266281345	4965	4965	4965	4965	32
297	20240522	144800	266122465	4965	4965	4965	4965	33
298	20240522	144700	265958620	4965	4965	4965	4965	14
299	20240522	144600	265889110	4965	4965	4965	4965	123
300	20240522	144500	265278415	4965	4965	4965	4965	163
301	20240522	144400	264469120	4965	4970	4970	4965	25
302	20240522	144300	264344955	4970	4970	4970	4970	258
303	20240522	144200	263062695	4970	4970	4970	4970	30
304	20240522	144100	262913595	4970	4970	4970	4970	18
305	20240522	144000	262824135	4970	4970	4970	4970	18
306	20240522	143900	262734675	4970	4970	4970	4970	19
307	20240522	143800	262640245	4970	4970	4970	4970	36
308	20240522	143700	262461325	4970	4970	4970	4970	95
309	20240522	143600	261989175	4970	4970	4970	4970	19
310	20240522	143500	261894745	4970	4970	4970	4970	24
311	20240522	143400	261775465	4970	4970	4970	4970	24
312	20240522	143300	261656185	4970	4970	4970	4970	46
313	20240522	143200	261427565	4970	4970	4970	4970	22
314	20240522	143100	261318225	4970	4970	4970	4970	33
315	20240522	143000	261154215	4970	4970	4970	4970	22
316	20240522	142900	261044875	4970	4970	4970	4970	37
317	20240522	142800	260860985	4970	4970	4970	4970	36
318	20240522	142700	260682065	4970	4970	4970	4970	18
319	20240522	142600	260592605	4970	4970	4970	4970	279
320	20240522	142500	259205975	4970	4970	4970	4970	23
321	20240522	142400	259091665	4970	4970	4970	4970	24
322	20240522	142300	258972385	4970	4970	4970	4970	32
323	20240522	142200	258813345	4970	4970	4970	4970	6
324	20240522	142100	258783525	4970	4970	4970	4970	29
325	20240522	142000	258639395	4970	4970	4970	4970	21
326	20240522	141900	258535025	4965	4970	4970	4965	10
327	20240522	141800	258485350	4975	4975	4975	4975	10
328	20240522	141700	258435600	4975	4980	4980	4965	30
329	20240522	141600	258286480	4970	4965	4970	4965	86
330	20240522	141500	257859150	4965	4965	4965	4965	11
331	20240522	141400	257804535	4965	4965	4965	4965	19
332	20240522	141300	257710200	4965	4970	4970	4965	228
333	20240522	141200	256577180	4965	4965	4965	4965	14
334	20240522	141100	256507670	4965	4965	4965	4965	23
335	20240522	141000	256393475	4965	4965	4965	4965	25
336	20240522	140900	256269350	4965	4965	4965	4965	30
337	20240522	140800	256120400	4965	4970	4970	4965	7
338	20240522	140700	256085640	4965	4970	4970	4965	30
339	20240522	140600	255936685	4965	4965	4965	4965	27
340	20240522	140500	255802630	4965	4965	4970	4965	31
341	20240522	140400	255648710	4965	4965	4965	4965	8
342	20240522	140300	255608990	4965	4965	4965	4965	28
343	20240522	140200	255469970	4965	4965	4965	4965	26
344	20240522	140100	255340880	4965	4965	4965	4965	11
345	20240522	140000	255286265	4965	4965	4965	4965	18
346	20240522	135900	255196895	4965	4965	4965	4965	29
347	20240522	135800	255052910	4965	4965	4965	4965	18
348	20240522	135700	254963540	4965	4965	4965	4965	11
349	20240522	135600	254908925	4965	4965	4965	4965	25
350	20240522	135500	254784800	4965	4965	4965	4965	22
351	20240522	135400	254675570	4965	4965	4965	4965	5
352	20240522	135300	254650745	4965	4965	4965	4965	23
353	20240522	135200	254536550	4970	4965	4970	4965	29
354	20240522	135100	254392540	4965	4965	4965	4965	24
355	20240522	135000	254273380	4965	4965	4965	4965	7
356	20240522	134900	254238625	4965	4965	4965	4965	28
357	20240522	134800	254099605	4965	4965	4965	4965	19
358	20240522	134700	254005270	4965	4970	4970	4965	35
359	20240522	134600	253831370	4965	4965	4965	4965	18
360	20240522	134500	253742000	4965	4965	4965	4965	29
361	20240522	134400	253598015	4970	4965	4970	4965	38
362	20240522	134300	253409245	4965	4965	4965	4965	12
363	20240522	134200	253349665	4965	4965	4965	4965	19
364	20240522	134100	253255330	4965	4965	4970	4965	10
365	20240522	134000	253205675	4970	4965	4970	4965	7
366	20240522	133900	253170915	4965	4965	4965	4965	23
367	20240522	133800	253056720	4965	4965	4965	4965	126
368	20240522	133700	252431130	4965	4965	4965	4965	24
369	20240522	133600	252311970	4965	4965	4965	4965	7
370	20240522	133500	252277215	4965	4965	4965	4965	18
371	20240522	133400	252187845	4965	4965	4965	4965	52
372	20240522	133300	251929665	4965	4960	4965	4960	31
373	20240522	133200	251775805	4960	4965	4965	4960	6
374	20240522	133100	251746040	4960	4960	4965	4960	45
375	20240522	133000	251522835	4960	4960	4960	4960	22
376	20240522	132900	251413715	4960	4960	4960	4960	7
377	20240522	132800	251378995	4965	4965	4965	4965	23
378	20240522	132700	251264800	4965	4965	4965	4965	51
379	20240522	132600	251011585	4965	4965	4970	4965	30
380	20240522	132500	250862625	4965	4965	4965	4965	0
381	20240522	132400	250862625	4965	4960	4965	4960	1080
382	20240522	132300	245505625	4960	4960	4960	4960	18
383	20240522	132200	245416345	4960	4960	4960	4960	10
384	20240522	132100	245366745	4960	4965	4965	4960	20
385	20240522	132000	245267540	4960	4965	4965	4960	19
386	20240522	131900	245173255	4960	4960	4960	4960	37
387	20240522	131800	244989735	4960	4960	4960	4960	12
388	20240522	131700	244930215	4960	4960	4960	4960	44
389	20240522	131600	244711975	4960	4960	4960	4960	41
390	20240522	131500	244508615	4960	4960	4960	4960	5
391	20240522	131400	244483815	4960	4960	4960	4960	5
392	20240522	131300	244459015	4970	4970	4970	4970	6
393	20240522	131200	244429195	4970	4970	4970	4970	4
394	20240522	131100	244409315	4985	4960	4990	4960	23981
395	20240522	131000	125463305	4960	4960	4960	4960	2916
396	20240522	130900	110999945	4960	4960	4960	4960	19
397	20240522	130800	110905705	4960	4960	4960	4960	18
398	20240522	130700	110816425	4960	4960	4960	4960	19
399	20240522	130600	110722185	4960	4960	4960	4960	30
400	20240522	130500	110573385	4960	4965	4965	4960	32
401	20240522	130400	110414640	4960	4965	4965	4960	906
402	20240522	130300	105916380	4965	4965	4965	4965	18
403	20240522	130200	105827010	4965	4965	4965	4965	28
404	20240522	130100	105687990	4965	4965	4965	4965	24
405	20240522	130000	105568830	4965	4965	4965	4965	5
406	20240522	125900	105544005	4965	4965	4965	4965	26
407	20240522	125800	105414915	4965	4965	4965	4965	22
408	20240522	125700	105305685	4965	4965	4965	4965	6
409	20240522	125600	105275895	4965	4965	4965	4965	24
410	20240522	125500	105156735	4965	4965	4965	4965	23
411	20240522	125400	105042540	4965	4965	4965	4965	29
412	20240522	125300	104898555	4965	4965	4965	4965	0
413	20240522	125200	104898555	4965	4965	4965	4965	30
414	20240522	125100	104749605	4965	4965	4965	4965	19
415	20240522	125000	104655270	4965	4965	4965	4965	15
416	20240522	124900	104580795	4965	4965	4965	4965	18
417	20240522	124800	104491425	4965	4965	4965	4965	41
418	20240522	124700	104287860	4965	4965	4965	4965	18
419	20240522	124600	104198490	4965	4965	4965	4965	10
420	20240522	124500	104148840	4965	4965	4965	4965	19
421	20240522	124400	104054505	4975	4975	4975	4975	29
422	20240522	124300	103910230	4965	4970	4970	4965	55
423	20240522	124200	103636900	4965	4965	4965	4965	18
424	20240522	124100	103547530	4965	4965	4970	4965	45
425	20240522	124000	103324030	4965	4965	4965	4965	18
426	20240522	123900	103234660	4965	4965	4965	4965	10
427	20240522	123800	103185010	4965	4965	4965	4965	24
428	20240522	123700	103065850	4965	4965	4965	4965	23
429	20240522	123600	102951655	4965	4965	4965	4965	7
430	20240522	123500	102916900	4965	4965	4965	4965	23
431	20240522	123400	102802705	4965	4965	4965	4965	24
432	20240522	123300	102683545	4965	4965	4965	4965	24
433	20240522	123200	102564385	4965	4965	4965	4965	6
434	20240522	123100	102534595	4965	4965	4965	4965	27
435	20240522	123000	102400540	4965	4965	4965	4965	19
436	20240522	122900	102306205	4965	4965	4965	4965	30
437	20240522	122800	102157255	4965	4965	4965	4965	0
438	20240522	122700	102157255	4965	4965	4965	4965	29
439	20240522	122600	102013270	4965	4965	4965	4965	37
440	20240522	122500	101829565	4965	4965	4965	4965	10
441	20240522	122400	101779915	4965	4965	4965	4965	19
442	20240522	122300	101685580	4965	4965	4965	4965	28
443	20240522	122200	101546560	4965	4965	4965	4965	7
444	20240522	122100	101511805	4965	4970	4970	4965	5
445	20240522	122000	101486975	4965	4965	4965	4965	24
446	20240522	121900	101367815	4965	4965	4965	4965	24
447	20240522	121800	101248655	4965	4965	4965	4965	5
448	20240522	121700	101223830	4965	4965	4965	4965	506
449	20240522	121600	98711540	4960	4960	4960	4960	25
450	20240522	121500	98587540	4965	4960	4965	4960	31
451	20240522	121400	98433775	4965	4965	4965	4965	1
452	20240522	121300	98428810	4960	4960	4960	4960	29
453	20240522	121200	98284970	4965	4960	4965	4960	19
454	20240522	121100	98190725	4960	4960	4965	4960	1462
455	20240522	121000	90939200	4960	4965	4965	4960	39
456	20240522	120900	90745660	4965	4960	4965	4960	29
457	20240522	120800	90601815	4965	4960	4965	4960	21
458	20240522	120700	90497645	4960	4960	4960	4960	10
459	20240522	120600	90448045	4960	4960	4960	4960	64
460	20240522	120500	90130605	4960	4965	4965	4960	26
461	20240522	120400	90001635	4960	4960	4960	4960	249
462	20240522	120300	88766595	4955	4955	4955	4955	22
463	20240522	120200	88657585	4955	4955	4955	4955	25
464	20240522	120100	88533710	4955	4955	4955	4955	24
465	20240522	120000	88414790	4955	4955	4955	4955	6
466	20240522	115900	88385060	4955	4955	4955	4955	28
467	20240522	115800	88246320	4955	4955	4955	4955	19
468	20240522	115700	88152175	4955	4955	4955	4955	29
469	20240522	115600	88008480	4955	4955	4955	4955	0
470	20240522	115500	88008480	4955	4955	4955	4955	30
471	20240522	115400	87859830	4955	4955	4955	4955	18
472	20240522	115300	87770640	4955	4955	4955	4955	6
473	20240522	115200	87740910	4955	4955	4955	4955	23
474	20240522	115100	87626945	4955	4955	4955	4955	24
475	20240522	115000	87508025	4955	4955	4955	4955	30
476	20240522	114900	87359375	4955	4955	4955	4955	0
477	20240522	114800	87359375	4955	4955	4955	4955	28
478	20240522	114700	87220635	4955	4955	4955	4955	19
479	20240522	114600	87126490	4955	4955	4955	4955	10
480	20240522	114500	87076940	4955	4960	4960	4955	22
481	20240522	114400	86967910	4960	4960	4960	4960	44
482	20240522	114300	86749670	4960	4960	4960	4960	24
483	20240522	114200	86630630	4960	4960	4960	4960	12
484	20240522	114100	86571110	4955	4955	4955	4955	19
485	20240522	114000	86476965	4960	4955	4960	4955	92
486	20240522	113900	86020755	4955	4960	4960	4955	150
487	20240522	113800	85276780	4960	4960	4960	4960	231
488	20240522	113700	84131020	4960	4960	4960	4960	24
489	20240522	113600	84011980	4955	4955	4960	4955	323
490	20240522	113500	82410015	4955	4955	4955	4955	7
491	20240522	113400	82375330	4955	4955	4955	4955	28
492	20240522	113300	82236590	4960	4955	4960	4955	29
493	20240522	113200	82092845	4960	4960	4960	4955	12
494	20240522	113100	82033375	4955	4960	4960	4955	19
495	20240522	113000	81939225	4955	4960	4960	4955	32
496	20240522	112900	81780630	4955	4960	4960	4955	19
497	20240522	112800	81686480	4955	4955	4955	4955	12
498	20240522	112700	81627020	4955	4955	4955	4955	19
499	20240522	112600	81532875	4955	4960	4960	4955	167
500	20240522	112500	80704575	4960	4960	4960	4960	25
501	20240522	112400	80580575	4960	4960	4960	4960	5
502	20240522	112300	80555775	4960	4960	4960	4960	25
503	20240522	112200	80431775	4960	4960	4960	4955	211
504	20240522	112100	79385330	4955	4955	4955	4955	7
505	20240522	112000	79350645	4960	4960	4960	4955	32
506	20240522	111900	79192065	4960	4960	4960	4955	40
507	20240522	111800	78993760	4960	4955	4960	4955	134
508	20240522	111700	78329265	4960	4960	4960	4960	1
509	20240522	111600	78324305	4955	4960	4960	4955	31
510	20240522	111500	78170685	4960	4955	4960	4955	119
511	20240522	111400	77580540	4955	4955	4955	4955	11
512	20240522	111300	77526035	4955	4960	4960	4955	27
513	20240522	111200	77392240	4955	4955	4960	4955	53
514	20240522	111100	77129620	4960	4960	4960	4960	1792
515	20240522	111000	68241300	4965	4965	4965	4965	3894
516	20240522	110900	48907590	4970	4970	4970	4970	18
517	20240522	110800	48818130	4970	4965	4970	4965	15
518	20240522	110700	48743600	4990	4990	4990	4990	0
519	20240522	110600	48743600	4990	4965	4990	4965	1248
520	20240522	110500	42522015	4965	4965	4965	4965	32
521	20240522	110400	42363135	4970	4965	4970	4965	26
522	20240522	110300	42234040	4965	4965	4965	4965	12
523	20240522	110200	42174460	4965	4965	4965	4965	24
524	20240522	110100	42055300	4965	4965	4965	4965	24
525	20240522	110000	41936140	4965	4965	4965	4965	11
526	20240522	105900	41881525	4965	4970	4970	4965	24
527	20240522	105800	41762355	4965	4965	4965	4965	33
528	20240522	105700	41598510	4965	4965	4965	4965	22
529	20240522	105600	41489280	4965	4965	4965	4965	6
530	20240522	105500	41459490	4970	4970	4970	4965	1241
531	20240522	105400	35291840	4970	4970	4970	4970	37
532	20240522	105300	35107950	4970	4970	4970	4970	29
533	20240522	105200	34963820	4970	4970	4970	4970	25
534	20240522	105100	34839570	4970	4980	4980	4970	29
535	20240522	105000	34695315	4975	4975	4975	4975	0
536	20240522	104900	34695315	4975	4975	4975	4975	29
537	20240522	104800	34551040	4975	4975	4975	4975	18
538	20240522	104700	34461490	4975	4975	4975	4975	105
539	20240522	104600	33939115	4975	4975	4975	4975	19
540	20240522	104500	33844590	4975	4975	4975	4975	22
541	20240522	104400	33735140	4975	4975	4975	4975	18
542	20240522	104300	33645590	4975	4985	4985	4975	6
543	20240522	104200	33615730	4975	4970	4975	4970	56
544	20240522	104100	33337225	4970	4975	4975	4970	16
545	20240522	104000	33257645	4970	4970	4970	4970	0
546	20240522	103900	33257645	4970	4970	4970	4970	23
547	20240522	103800	33143335	4975	4975	4975	4975	15
548	20240522	103700	33068710	4975	4975	4975	4970	30
549	20240522	103600	32919525	4975	4975	4975	4975	23
550	20240522	103500	32805100	4970	4980	4980	4970	1363
551	20240522	103400	26022590	4980	4980	4980	4980	0
552	20240522	103300	26022590	4980	4980	4980	4980	598
553	20240522	103200	23044550	4985	4985	4985	4985	0
554	20240522	103100	23044550	4985	4985	4985	4985	0
555	20240522	103000	23044550	4985	4985	4985	4985	1
556	20240522	102900	23039565	4985	4985	4985	4985	1
557	20240522	102800	23034580	4990	4985	4990	4985	70
558	20240522	102700	22685410	4985	4975	4985	4975	96
559	20240522	102600	22207370	4970	4970	4970	4970	0
560	20240522	102500	22207370	4970	4970	4970	4970	0
561	20240522	102400	22207370	4970	4970	4970	4970	0
562	20240522	102300	22207370	4970	4970	4970	4970	6
563	20240522	102200	22177550	4995	4995	4995	4995	0
564	20240522	102100	22177550	4995	4995	4995	4995	0
565	20240522	102000	22177550	4995	4995	4995	4995	0
566	20240522	101900	22177550	4995	4995	4995	4995	0
567	20240522	101800	22177550	4995	4995	4995	4995	0
568	20240522	101700	22177550	4995	4995	4995	4995	1
569	20240522	101600	22172555	4995	4995	4995	4995	0
570	20240522	101500	22172555	4995	4995	4995	4995	0
571	20240522	101400	22172555	4995	4995	4995	4995	5
572	20240522	101300	22147580	4970	4970	4970	4970	556
573	20240522	101200	19384260	4970	4970	4970	4970	0
574	20240522	101100	19384260	4970	4970	4970	4970	0
575	20240522	101000	19384260	4970	4970	4970	4970	0
576	20240522	100900	19384260	4970	4995	4995	4970	29
577	20240522	100800	19239630	4995	4995	4995	4995	4
578	20240522	100700	19219650	4995	4995	4995	4995	0
579	20240522	100600	19219650	4995	4995	4995	4995	11
580	20240522	100500	19164705	4970	4970	4970	4970	0
581	20240522	100400	19164705	4970	4975	4975	4970	6
582	20240522	100300	19134860	4995	4995	4995	4995	9
583	20240522	100200	19089905	4995	4995	4995	4995	21
584	20240522	100100	18985010	4995	4995	4995	4995	0
585	20240522	100000	18985010	4995	4995	4995	4995	1
586	20240522	095900	18980015	4995	4995	4995	4995	0
587	20240522	095800	18980015	4995	4995	4995	4995	20
588	20240522	095700	18880115	4970	4970	4970	4970	0
589	20240522	095600	18880115	4970	4995	4995	4970	51
590	20240522	095500	18625545	4970	4970	4970	4970	6
591	20240522	095400	18595725	4995	4995	4995	4970	313
592	20240522	095300	17038585	4975	4975	4975	4975	0
593	20240522	095200	17038585	4975	4980	4980	4975	126
594	20240522	095100	16411160	4980	4980	4980	4980	0
595	20240522	095000	16411160	4980	4980	4980	4980	0
596	20240522	094900	16411160	4980	4980	4980	4980	0
597	20240522	094800	16411160	4980	4980	4980	4980	0
598	20240522	094700	16411160	4980	4995	4995	4980	57
599	20240522	094600	16126525	4995	4995	4995	4995	15
600	20240522	094500	16051600	4990	4990	4990	4990	1
601	20240522	094400	16046610	4960	4960	4960	4960	0
602	20240522	094300	16046610	4960	4960	4960	4960	0
603	20240522	094200	16046610	4960	4990	4990	4960	319
604	20240522	094100	14455370	4990	4990	4990	4990	20
605	20240522	094000	14355570	4965	4965	4965	4965	6
606	20240522	093900	14325780	4965	4965	4965	4965	0
607	20240522	093800	14325780	4965	4965	4965	4965	0
608	20240522	093700	14325780	4965	4965	4965	4965	0
609	20240522	093600	14325780	4965	4965	4965	4965	0
610	20240522	093500	14325780	4965	4970	4970	4965	217
611	20240522	093400	13247375	4970	4970	4970	4970	0
612	20240522	093300	13247375	4970	4970	4970	4970	2
613	20240522	093200	13237435	4970	4970	4970	4970	0
614	20240522	093100	13237435	4970	5010	5010	4970	91
615	20240522	093000	12785125	5010	5010	5010	5010	0
616	20240522	092900	12785125	5010	5010	5010	5010	0
617	20240522	092800	12785125	5010	5010	5010	4965	57
618	20240522	092700	12500470	5010	4985	5010	4985	474
619	20240522	092600	10130110	4985	4985	4985	4985	1
620	20240522	092500	10125125	4965	4965	4965	4965	0
621	20240522	092400	10125125	4965	4965	4965	4965	0
622	20240522	092300	10125125	4965	4965	4965	4965	0
623	20240522	092200	10125125	4965	4980	4980	4960	223
624	20240522	092100	9018990	4985	4985	4985	4985	6
625	20240522	092000	8989080	4960	4960	4960	4960	0
626	20240522	091900	8989080	4960	4960	4960	4960	0
627	20240522	091800	8989080	4960	4965	4965	4960	222
628	20240522	091700	7887920	4965	4965	4965	4965	6
629	20240522	091600	7858130	4965	4965	4965	4965	1
630	20240522	091500	7853165	4960	4960	4960	4960	0
631	20240522	091400	7853165	4960	4960	4960	4960	0
632	20240522	091300	7853165	4960	4970	4970	4960	777
633	20240522	091200	3992045	4990	4975	4990	4970	165
634	20240522	091100	3170650	4975	4985	4985	4970	506
635	20240522	091000	654885	5000	5000	5000	5000	0
636	20240522	090900	654885	5000	5000	5000	5000	10
637	20240522	090800	604885	4990	4980	5000	4970	69
638	20240522	090700	260130	4980	4985	5010	4980	51
639	20240522	090600	4980	4980	4980	4980	4980	0
640	20240522	090500	4980	4980	4980	4980	4980	1
641	20240522	090400	0	4970	4970	4970	4970	0
642	20240522	090300	0	4970	4970	4970	4970	0
643	20240522	090200	0	4970	4970	4970	4970	0
644	20240522	090100	0	4970	4970	4970	4970	0
645	20240522	090000	0	4970	4970	4970	4970	0