KissMeData/238200/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	204400	130144470	5030	5030	5030	5030	73
3	20240523	204300	130144470	5030	5030	5030	5030	0
4	20240523	204200	130144470	5030	5030	5030	5030	0
5	20240523	204100	130144470	5030	5030	5030	5030	0
6	20240523	204000	130144470	5030	5030	5030	5030	0
7	20240523	203900	130144470	5030	5030	5030	5030	0
8	20240523	203800	130144470	5030	5030	5030	5030	0
9	20240523	203700	130144470	5030	5030	5030	5030	0
10	20240523	203600	130144470	5030	5030	5030	5030	0
11	20240523	203500	130144470	5030	5030	5030	5030	0
12	20240523	203400	130144470	5030	5030	5030	5030	0
13	20240523	203300	130144470	5030	5030	5030	5030	0
14	20240523	203200	130144470	5030	5030	5030	5030	0
15	20240523	203100	130144470	5030	5030	5030	5030	0
16	20240523	203000	130144470	5030	5030	5030	5030	0
17	20240523	202900	130144470	5030	5030	5030	5030	0
18	20240523	202800	130144470	5030	5030	5030	5030	0
19	20240523	202700	130144470	5030	5030	5030	5030	0
20	20240523	202600	130144470	5030	5030	5030	5030	0
21	20240523	202500	130144470	5030	5030	5030	5030	0
22	20240523	202400	130144470	5030	5030	5030	5030	0
23	20240523	202300	130144470	5030	5030	5030	5030	0
24	20240523	202200	130144470	5030	5030	5030	5030	0
25	20240523	202100	130144470	5030	5030	5030	5030	0
26	20240523	202000	130144470	5030	5030	5030	5030	0
27	20240523	201900	130144470	5030	5030	5030	5030	0
28	20240523	201800	130144470	5030	5030	5030	5030	0
29	20240523	201700	130144470	5030	5030	5030	5030	0
30	20240523	201600	130144470	5030	5030	5030	5030	0
31	20240523	201500	130144470	5030	5030	5030	5030	0
32	20240523	201400	130144470	5030	5030	5030	5030	73
33	20240523	201300	130144470	5030	5030	5030	5030	0
34	20240523	201200	130144470	5030	5030	5030	5030	0
35	20240523	201100	130144470	5030	5030	5030	5030	0
36	20240523	201000	130144470	5030	5030	5030	5030	0
37	20240523	200900	130144470	5030	5030	5030	5030	0
38	20240523	200800	130144470	5030	5030	5030	5030	0
39	20240523	200700	130144470	5030	5030	5030	5030	0
40	20240523	200600	130144470	5030	5030	5030	5030	0
41	20240523	200500	130144470	5030	5030	5030	5030	0
42	20240523	200400	130144470	5030	5030	5030	5030	0
43	20240523	200300	130144470	5030	5030	5030	5030	0
44	20240523	200200	130144470	5030	5030	5030	5030	0
45	20240523	200100	130144470	5030	5030	5030	5030	0
46	20240523	200000	130144470	5030	5030	5030	5030	0
47	20240523	195900	130144470	5030	5030	5030	5030	0
48	20240523	195800	130144470	5030	5030	5030	5030	0
49	20240523	195700	130144470	5030	5030	5030	5030	0
50	20240523	195600	130144470	5030	5030	5030	5030	0
51	20240523	195500	130144470	5030	5030	5030	5030	0
52	20240523	195400	130144470	5030	5030	5030	5030	0
53	20240523	195300	130144470	5030	5030	5030	5030	0
54	20240523	195200	130144470	5030	5030	5030	5030	0
55	20240523	195100	130144470	5030	5030	5030	5030	0
56	20240523	195000	130144470	5030	5030	5030	5030	0
57	20240523	194900	130144470	5030	5030	5030	5030	0
58	20240523	194800	130144470	5030	5030	5030	5030	0
59	20240523	194700	130144470	5030	5030	5030	5030	0
60	20240523	194600	130144470	5030	5030	5030	5030	0
61	20240523	194500	130144470	5030	5030	5030	5030	0
62	20240523	194400	130144470	5030	5030	5030	5030	73
63	20240523	194300	130144470	5030	5030	5030	5030	0
64	20240523	194200	130144470	5030	5030	5030	5030	0
65	20240523	194100	130144470	5030	5030	5030	5030	0
66	20240523	194000	130144470	5030	5030	5030	5030	0
67	20240523	193900	130144470	5030	5030	5030	5030	0
68	20240523	193800	130144470	5030	5030	5030	5030	0
69	20240523	193700	130144470	5030	5030	5030	5030	0
70	20240523	193600	130144470	5030	5030	5030	5030	0
71	20240523	193500	130144470	5030	5030	5030	5030	0
72	20240523	193400	130144470	5030	5030	5030	5030	0
73	20240523	193300	130144470	5030	5030	5030	5030	0
74	20240523	193200	130144470	5030	5030	5030	5030	0
75	20240523	193100	130144470	5030	5030	5030	5030	0
76	20240523	193000	130144470	5030	5030	5030	5030	0
77	20240523	192900	130144470	5030	5030	5030	5030	0
78	20240523	192800	130144470	5030	5030	5030	5030	0
79	20240523	192700	130144470	5030	5030	5030	5030	0
80	20240523	192600	130144470	5030	5030	5030	5030	0
81	20240523	192500	130144470	5030	5030	5030	5030	0
82	20240523	192400	130144470	5030	5030	5030	5030	0
83	20240523	192300	130144470	5030	5030	5030	5030	0
84	20240523	192200	130144470	5030	5030	5030	5030	0
85	20240523	192100	130144470	5030	5030	5030	5030	0
86	20240523	192000	130144470	5030	5030	5030	5030	0
87	20240523	191900	130144470	5030	5030	5030	5030	0
88	20240523	191800	130144470	5030	5030	5030	5030	0
89	20240523	191700	130144470	5030	5030	5030	5030	0
90	20240523	191600	130144470	5030	5030	5030	5030	0
91	20240523	191500	130144470	5030	5030	5030	5030	0
92	20240523	191400	130144470	5030	5030	5030	5030	73
93	20240523	191300	130144470	5030	5030	5030	5030	0
94	20240523	191200	130144470	5030	5030	5030	5030	0
95	20240523	191100	130144470	5030	5030	5030	5030	0
96	20240523	191000	130144470	5030	5030	5030	5030	0
97	20240523	190900	130144470	5030	5030	5030	5030	0
98	20240523	190800	130144470	5030	5030	5030	5030	0
99	20240523	190700	130144470	5030	5030	5030	5030	0
100	20240523	190600	130144470	5030	5030	5030	5030	0
101	20240523	190500	130144470	5030	5030	5030	5030	0
102	20240523	190400	130144470	5030	5030	5030	5030	0
103	20240523	190300	130144470	5030	5030	5030	5030	0
104	20240523	190200	130144470	5030	5030	5030	5030	0
105	20240523	190100	130144470	5030	5030	5030	5030	0
106	20240523	190000	130144470	5030	5030	5030	5030	0
107	20240523	185900	130144470	5030	5030	5030	5030	0
108	20240523	185800	130144470	5030	5030	5030	5030	0
109	20240523	185700	130144470	5030	5030	5030	5030	0
110	20240523	185600	130144470	5030	5030	5030	5030	0
111	20240523	185500	130144470	5030	5030	5030	5030	0
112	20240523	185400	130144470	5030	5030	5030	5030	0
113	20240523	185300	130144470	5030	5030	5030	5030	0
114	20240523	185200	130144470	5030	5030	5030	5030	0
115	20240523	185100	130144470	5030	5030	5030	5030	0
116	20240523	185000	130144470	5030	5030	5030	5030	0
117	20240523	184900	130144470	5030	5030	5030	5030	0
118	20240523	184800	130144470	5030	5030	5030	5030	0
119	20240523	184700	130144470	5030	5030	5030	5030	0
120	20240523	184600	130144470	5030	5030	5030	5030	0
121	20240523	184500	130144470	5030	5030	5030	5030	0
122	20240523	184400	130144470	5030	5030	5030	5030	73
123	20240523	184300	130144470	5030	5030	5030	5030	0
124	20240523	184200	130144470	5030	5030	5030	5030	0
125	20240523	184100	130144470	5030	5030	5030	5030	0
126	20240523	184000	130144470	5030	5030	5030	5030	0
127	20240523	183900	130144470	5030	5030	5030	5030	0
128	20240523	183800	130144470	5030	5030	5030	5030	0
129	20240523	183700	130144470	5030	5030	5030	5030	0
130	20240523	183600	130144470	5030	5030	5030	5030	0
131	20240523	183500	130144470	5030	5030	5030	5030	0
132	20240523	183400	130144470	5030	5030	5030	5030	0
133	20240523	183300	130144470	5030	5030	5030	5030	0
134	20240523	183200	130144470	5030	5030	5030	5030	0
135	20240523	183100	130144470	5030	5030	5030	5030	0
136	20240523	183000	130144470	5030	5030	5030	5030	0
137	20240523	182900	130144470	5030	5030	5030	5030	0
138	20240523	182800	130144470	5030	5030	5030	5030	0
139	20240523	182700	130144470	5030	5030	5030	5030	0
140	20240523	182600	130144470	5030	5030	5030	5030	0
141	20240523	182500	130144470	5030	5030	5030	5030	0
142	20240523	182400	130144470	5030	5030	5030	5030	0
143	20240523	182300	130144470	5030	5030	5030	5030	0
144	20240523	182200	130144470	5030	5030	5030	5030	0
145	20240523	182100	130144470	5030	5030	5030	5030	0
146	20240523	182000	130144470	5030	5030	5030	5030	0
147	20240523	181900	130144470	5030	5030	5030	5030	0
148	20240523	181800	130144470	5030	5030	5030	5030	0
149	20240523	181700	130144470	5030	5030	5030	5030	0
150	20240523	181600	130144470	5030	5030	5030	5030	0
151	20240523	181500	130144470	5030	5030	5030	5030	0
152	20240523	181400	130144470	5030	5030	5030	5030	73
153	20240523	181300	130144470	5030	5030	5030	5030	0
154	20240523	181200	130144470	5030	5030	5030	5030	0
155	20240523	181100	130144470	5030	5030	5030	5030	0
156	20240523	181000	130144470	5030	5030	5030	5030	0
157	20240523	180900	130144470	5030	5030	5030	5030	0
158	20240523	180800	130144470	5030	5030	5030	5030	0
159	20240523	180700	130144470	5030	5030	5030	5030	0
160	20240523	180600	130144470	5030	5030	5030	5030	0
161	20240523	180500	130144470	5030	5030	5030	5030	0
162	20240523	180400	130144470	5030	5030	5030	5030	0
163	20240523	180300	130144470	5030	5030	5030	5030	0
164	20240523	180200	130144470	5030	5030	5030	5030	0
165	20240523	180100	130144470	5030	5030	5030	5030	0
166	20240523	180000	130144470	5030	5030	5030	5030	0
167	20240523	175900	130144470	5030	5030	5030	5030	0
168	20240523	175800	130144470	5030	5030	5030	5030	0
169	20240523	175700	130144470	5030	5030	5030	5030	0
170	20240523	175600	130144470	5030	5030	5030	5030	0
171	20240523	175500	130144470	5030	5030	5030	5030	0
172	20240523	175400	130144470	5030	5030	5030	5030	0
173	20240523	175300	130144470	5030	5030	5030	5030	0
174	20240523	175200	130144470	5030	5030	5030	5030	0
175	20240523	175100	130144470	5030	5030	5030	5030	0
176	20240523	175000	130144470	5030	5030	5030	5030	0
177	20240523	174900	130144470	5030	5030	5030	5030	0
178	20240523	174800	130144470	5030	5030	5030	5030	0
179	20240523	174700	130144470	5030	5030	5030	5030	0
180	20240523	174600	130144470	5030	5030	5030	5030	0
181	20240523	174500	130144470	5030	5030	5030	5030	0
182	20240523	174400	130144470	5030	5030	5030	5030	73
183	20240523	174300	130144470	5030	5030	5030	5030	0
184	20240523	174200	130144470	5030	5030	5030	5030	0
185	20240523	174100	130144470	5030	5030	5030	5030	0
186	20240523	174000	130144470	5030	5030	5030	5030	0
187	20240523	173900	130144470	5030	5030	5030	5030	0
188	20240523	173800	130144470	5030	5030	5030	5030	0
189	20240523	173700	130144470	5030	5030	5030	5030	0
190	20240523	173600	130144470	5030	5030	5030	5030	0
191	20240523	173500	130144470	5030	5030	5030	5030	0
192	20240523	173400	130144470	5030	5030	5030	5030	0
193	20240523	173300	130144470	5030	5030	5030	5030	0
194	20240523	173200	130144470	5030	5030	5030	5030	0
195	20240523	173100	130144470	5030	5030	5030	5030	0
196	20240523	173000	130144470	5030	5030	5030	5030	0
197	20240523	172900	130144470	5030	5030	5030	5030	0
198	20240523	172800	130144470	5030	5030	5030	5030	0
199	20240523	172700	130144470	5030	5030	5030	5030	0
200	20240523	172600	130144470	5030	5030	5030	5030	0
201	20240523	172500	130144470	5030	5030	5030	5030	0
202	20240523	172400	130144470	5030	5030	5030	5030	0
203	20240523	172300	130144470	5030	5030	5030	5030	0
204	20240523	172200	130144470	5030	5030	5030	5030	0
205	20240523	172100	130144470	5030	5030	5030	5030	0
206	20240523	172000	130144470	5030	5030	5030	5030	0
207	20240523	171900	130144470	5030	5030	5030	5030	0
208	20240523	171800	130144470	5030	5030	5030	5030	0
209	20240523	171700	130144470	5030	5030	5030	5030	0
210	20240523	171600	130144470	5030	5030	5030	5030	0
211	20240523	171500	130144470	5030	5030	5030	5030	0
212	20240523	171400	130144470	5030	5030	5030	5030	73
213	20240523	171300	130144470	5030	5030	5030	5030	0
214	20240523	171200	130144470	5030	5030	5030	5030	0
215	20240523	171100	130144470	5030	5030	5030	5030	0
216	20240523	171000	130144470	5030	5030	5030	5030	0
217	20240523	170900	130144470	5030	5030	5030	5030	0
218	20240523	170800	130144470	5030	5030	5030	5030	0
219	20240523	170700	130144470	5030	5030	5030	5030	0
220	20240523	170600	130144470	5030	5030	5030	5030	0
221	20240523	170500	130144470	5030	5030	5030	5030	0
222	20240523	170400	130144470	5030	5030	5030	5030	0
223	20240523	170300	130144470	5030	5030	5030	5030	0
224	20240523	170200	130144470	5030	5030	5030	5030	0
225	20240523	170100	130144470	5030	5030	5030	5030	0
226	20240523	170000	130144470	5030	5030	5030	5030	0
227	20240523	165900	130144470	5030	5030	5030	5030	0
228	20240523	165800	130144470	5030	5030	5030	5030	0
229	20240523	165700	130144470	5030	5030	5030	5030	0
230	20240523	165600	130144470	5030	5030	5030	5030	0
231	20240523	165500	130144470	5030	5030	5030	5030	0
232	20240523	165400	130144470	5030	5030	5030	5030	0
233	20240523	165300	130144470	5030	5030	5030	5030	0
234	20240523	165200	130144470	5030	5030	5030	5030	0
235	20240523	165100	130144470	5030	5030	5030	5030	0
236	20240523	165000	130144470	5030	5030	5030	5030	0
237	20240523	164900	130144470	5030	5030	5030	5030	0
238	20240523	164800	130144470	5030	5030	5030	5030	0
239	20240523	164700	130144470	5030	5030	5030	5030	0
240	20240523	164600	130144470	5030	5030	5030	5030	0
241	20240523	164500	130144470	5030	5030	5030	5030	0
242	20240523	164400	130144470	5030	5030	5030	5030	73
243	20240523	164300	130144470	5030	5030	5030	5030	0
244	20240523	164200	130144470	5030	5030	5030	5030	0
245	20240523	164100	130144470	5030	5030	5030	5030	0
246	20240523	164000	130144470	5030	5030	5030	5030	0
247	20240523	163900	130144470	5030	5030	5030	5030	0
248	20240523	163800	130144470	5030	5030	5030	5030	0
249	20240523	163700	130144470	5030	5030	5030	5030	0
250	20240523	163600	130144470	5030	5030	5030	5030	0
251	20240523	163500	130144470	5030	5030	5030	5030	0
252	20240523	163400	130144470	5030	5030	5030	5030	0
253	20240523	163300	130144470	5030	5030	5030	5030	0
254	20240523	163200	130144470	5030	5030	5030	5030	0
255	20240523	163100	130144470	5030	5030	5030	5030	0
256	20240523	163000	130144470	5030	5030	5030	5030	0
257	20240523	162900	130144470	5030	5030	5030	5030	0
258	20240523	162800	130144470	5030	5030	5030	5030	0
259	20240523	162700	130144470	5030	5030	5030	5030	0
260	20240523	162600	130144470	5030	5030	5030	5030	0
261	20240523	162500	130144470	5030	5030	5030	5030	0
262	20240523	162400	130144470	5030	5030	5030	5030	0
263	20240523	162300	130144470	5030	5030	5030	5030	0
264	20240523	162200	130144470	5030	5030	5030	5030	0
265	20240523	162100	130144470	5030	5030	5030	5030	0
266	20240523	162000	130144470	5030	5030	5030	5030	0
267	20240523	161900	130144470	5030	5030	5030	5030	0
268	20240523	161800	130144470	5030	5030	5030	5030	0
269	20240523	161700	130144470	5030	5030	5030	5030	0
270	20240523	161600	130144470	5030	5030	5030	5030	0
271	20240523	161500	130144470	5030	5030	5030	5030	0
272	20240523	161400	130144470	5030	5030	5030	5030	73
273	20240523	161300	130144470	5030	5030	5030	5030	0
274	20240523	161200	130144470	5030	5030	5030	5030	0
275	20240523	161100	130144470	5030	5030	5030	5030	0
276	20240523	161000	130144470	5030	5030	5030	5030	0
277	20240523	160900	130144470	5030	5030	5030	5030	0
278	20240523	160800	130144470	5030	5030	5030	5030	0
279	20240523	160700	130144470	5030	5030	5030	5030	0
280	20240523	160600	130144470	5030	5030	5030	5030	0
281	20240523	160500	130144470	5030	5030	5030	5030	0
282	20240523	160400	130144470	5030	5030	5030	5030	0
283	20240523	160300	130144470	5030	5030	5030	5030	0
284	20240523	160200	130144470	5030	5030	5030	5030	0
285	20240523	160100	130144470	5030	5030	5030	5030	0
286	20240523	160000	130144470	5030	5030	5030	5030	0
287	20240523	155900	130144470	5030	5030	5030	5030	0
288	20240523	155800	130144470	5030	5030	5030	5030	0
289	20240523	155700	130144470	5030	5030	5030	5030	0
290	20240523	155600	130144470	5030	5030	5030	5030	0
291	20240523	155500	130144470	5030	5030	5030	5030	0
292	20240523	155400	130144470	5030	5030	5030	5030	0
293	20240523	155300	130144470	5030	5030	5030	5030	0
294	20240523	155200	130144470	5030	5030	5030	5030	0
295	20240523	155100	130144470	5030	5030	5030	5030	0
296	20240523	155000	130144470	5030	5030	5030	5030	0
297	20240523	154900	130144470	5030	5030	5030	5030	0
298	20240523	154800	130144470	5030	5030	5030	5030	0
299	20240523	154700	130144470	5030	5030	5030	5030	0
300	20240523	154600	130144470	5030	5030	5030	5030	0
301	20240523	154500	130144470	5030	5030	5030	5030	0
302	20240523	154400	130144470	5030	5030	5030	5030	73
303	20240523	154300	130144470	5030	5030	5030	5030	0
304	20240523	154200	130144470	5030	5030	5030	5030	0
305	20240523	154100	130144470	5030	5030	5030	5030	0
306	20240523	154000	130144470	5030	5030	5030	5030	0
307	20240523	153900	130144470	5030	5030	5030	5030	0
308	20240523	153800	130144470	5030	5030	5030	5030	0
309	20240523	153700	130144470	5030	5030	5030	5030	0
310	20240523	153600	130144470	5030	5030	5030	5030	0
311	20240523	153500	130144470	5030	5030	5030	5030	0
312	20240523	153400	130144470	5030	5030	5030	5030	0
313	20240523	153300	130144470	5030	5030	5030	5030	0
314	20240523	153200	130144470	5030	5030	5030	5030	0
315	20240523	153100	130144470	5030	5030	5030	5030	0
316	20240523	153000	130144470	5030	5030	5030	5030	73
317	20240523	152900	129777280	5030	5030	5030	5030	0
318	20240523	152800	129777280	5030	5030	5030	5030	0
319	20240523	152700	129777280	5030	5030	5030	5030	0
320	20240523	152600	129777280	5030	5030	5030	5030	0
321	20240523	152500	129777280	5030	5030	5030	5030	0
322	20240523	152400	129777280	5030	5030	5030	5030	0
323	20240523	152300	129777280	5030	5030	5030	5030	0
324	20240523	152200	129777280	5030	5030	5030	5030	0
325	20240523	152100	129777280	5030	5030	5030	5030	0
326	20240523	152000	129777280	5030	5030	5030	5030	0
327	20240523	151900	129777280	5030	5000	5030	5000	92
328	20240523	151800	129316010	5020	5020	5020	5020	0
329	20240523	151700	129316010	5020	5020	5020	5020	0
330	20240523	151600	129316010	5020	5020	5020	5020	0
331	20240523	151500	129316010	5020	5020	5020	5000	11
332	20240523	151400	129260900	5010	5010	5010	5010	5
333	20240523	151300	129235850	5020	5020	5020	5020	0
334	20240523	151200	129235850	5020	5020	5020	5020	0
335	20240523	151100	129235850	5020	5020	5020	5020	0
336	20240523	151000	129235850	5020	5020	5020	5020	1
337	20240523	150900	129230830	5020	5020	5020	5020	1
338	20240523	150800	129225810	5010	5010	5010	5010	0
339	20240523	150700	129225810	5010	5010	5010	5010	0
340	20240523	150600	129225810	5010	5010	5010	5010	0
341	20240523	150500	129225810	5010	5010	5010	5010	0
342	20240523	150400	129225810	5010	5010	5010	5010	0
343	20240523	150300	129225810	5010	5010	5010	5010	0
344	20240523	150200	129225810	5010	5010	5010	5010	1
345	20240523	150100	129220800	5020	5020	5020	5020	0
346	20240523	150000	129220800	5020	5020	5020	5020	0
347	20240523	145900	129220800	5020	5020	5020	5020	0
348	20240523	145800	129220800	5020	5020	5020	5020	0
349	20240523	145700	129220800	5020	5020	5020	5020	0
350	20240523	145600	129220800	5020	5020	5020	5020	0
351	20240523	145500	129220800	5020	5020	5020	5020	0
352	20240523	145400	129220800	5020	5020	5020	5020	0
353	20240523	145300	129220800	5020	5020	5020	5020	0
354	20240523	145200	129220800	5020	5020	5020	5020	7
355	20240523	145100	129185660	5020	5020	5020	5020	0
356	20240523	145000	129185660	5020	5020	5020	5020	0
357	20240523	144900	129185660	5020	5020	5020	5020	4
358	20240523	144800	129165580	5020	5020	5020	5020	0
359	20240523	144700	129165580	5020	5020	5020	5020	0
360	20240523	144600	129165580	5020	5020	5020	5020	0
361	20240523	144500	129165580	5020	5010	5020	5010	3
362	20240523	144400	129150540	5020	5020	5020	5020	0
363	20240523	144300	129150540	5020	5020	5020	5020	0
364	20240523	144200	129150540	5020	5020	5020	5020	0
365	20240523	144100	129150540	5020	5020	5020	5020	0
366	20240523	144000	129150540	5020	5020	5020	5020	1
367	20240523	143900	129145520	4995	4995	4995	4995	81
368	20240523	143800	128740925	5020	5020	5020	5020	0
369	20240523	143700	128740925	5020	5020	5020	5020	1
370	20240523	143600	128735905	4995	4995	4995	4995	0
371	20240523	143500	128735905	4995	4995	4995	4995	1
372	20240523	143400	128730910	4990	4990	4990	4990	0
373	20240523	143300	128730910	4990	4990	4990	4990	0
374	20240523	143200	128730910	4990	4990	4990	4990	0
375	20240523	143100	128730910	4990	4990	4990	4990	0
376	20240523	143000	128730910	4990	4990	4990	4990	0
377	20240523	142900	128730910	4990	4990	4990	4990	0
378	20240523	142800	128730910	4990	4990	4990	4990	0
379	20240523	142700	128730910	4990	5010	5010	4990	1000
380	20240523	142600	123739820	5020	5020	5020	5020	0
381	20240523	142500	123739820	5020	5020	5020	5020	0
382	20240523	142400	123739820	5020	5020	5020	5020	0
383	20240523	142300	123739820	5020	5020	5020	5020	1
384	20240523	142200	123734800	4995	4995	4995	4995	0
385	20240523	142100	123734800	4995	5000	5020	4995	121
386	20240523	142000	123129795	5020	5020	5020	5020	0
387	20240523	141900	123129795	5020	5020	5020	5020	0
388	20240523	141800	123129795	5020	5020	5020	5020	0
389	20240523	141700	123129795	5020	5020	5020	5020	1
390	20240523	141600	123124775	5030	5030	5030	5030	0
391	20240523	141500	123124775	5030	5030	5030	5030	1
392	20240523	141400	123119745	5030	5030	5030	5030	0
393	20240523	141300	123119745	5030	5030	5030	5030	0
394	20240523	141200	123119745	5030	5030	5030	5030	0
395	20240523	141100	123119745	5030	5030	5030	5030	0
396	20240523	141000	123119745	5030	5030	5030	5030	0
397	20240523	140900	123119745	5030	5030	5030	5030	0
398	20240523	140800	123119745	5030	5030	5030	5030	0
399	20240523	140700	123119745	5030	5030	5030	5030	0
400	20240523	140600	123119745	5030	5030	5030	5030	1
401	20240523	140500	123114715	5010	5020	5020	5010	5
402	20240523	140400	123089655	5030	5030	5030	5030	0
403	20240523	140300	123089655	5030	5030	5030	5030	0
404	20240523	140200	123089655	5030	5030	5030	5030	0
405	20240523	140100	123089655	5030	5030	5030	5030	0
406	20240523	140000	123089655	5030	5030	5030	5030	0
407	20240523	135900	123089655	5030	5030	5030	5030	0
408	20240523	135800	123089655	5030	5030	5030	5030	0
409	20240523	135700	123089655	5030	5030	5030	5030	0
410	20240523	135600	123089655	5030	5030	5030	5030	0
411	20240523	135500	123089655	5030	5030	5030	5030	0
412	20240523	135400	123089655	5030	5030	5030	5030	0
413	20240523	135300	123089655	5030	5030	5030	5030	1
414	20240523	135200	123084625	5010	5010	5010	5010	0
415	20240523	135100	123084625	5010	5010	5010	5010	3
416	20240523	135000	123069595	5030	5030	5030	5030	0
417	20240523	134900	123069595	5030	5030	5030	5030	0
418	20240523	134800	123069595	5030	5030	5030	5030	0
419	20240523	134700	123069595	5030	5030	5030	5030	0
420	20240523	134600	123069595	5030	5030	5030	5030	0
421	20240523	134500	123069595	5030	5030	5030	5030	1
422	20240523	134400	123064565	5000	5000	5000	5000	0
423	20240523	134300	123064565	5000	5010	5010	5000	2
424	20240523	134200	123054555	5030	5030	5030	5030	0
425	20240523	134100	123054555	5030	5030	5030	5030	0
426	20240523	134000	123054555	5030	5030	5030	5030	0
427	20240523	133900	123054555	5030	5030	5030	5030	0
428	20240523	133800	123054555	5030	5030	5030	5030	0
429	20240523	133700	123054555	5030	5030	5030	5030	0
430	20240523	133600	123054555	5030	5030	5030	5030	0
431	20240523	133500	123054555	5030	5030	5030	5030	0
432	20240523	133400	123054555	5030	5030	5030	5030	0
433	20240523	133300	123054555	5030	5030	5030	5030	0
434	20240523	133200	123054555	5030	5030	5030	5030	0
435	20240523	133100	123054555	5030	5030	5030	5030	0
436	20240523	133000	123054555	5030	5030	5030	5020	4
437	20240523	132900	123034455	5010	5010	5010	5010	2
438	20240523	132800	123024435	5030	5030	5030	5030	0
439	20240523	132700	123024435	5030	5030	5030	5030	0
440	20240523	132600	123024435	5030	5030	5030	5030	0
441	20240523	132500	123024435	5030	5030	5030	5030	0
442	20240523	132400	123024435	5030	5030	5030	5030	0
443	20240523	132300	123024435	5030	5030	5030	5030	0
444	20240523	132200	123024435	5030	5030	5030	5030	0
445	20240523	132100	123024435	5030	5030	5030	5030	1
446	20240523	132000	123019405	5020	5030	5030	5020	3
447	20240523	131900	123004335	4995	4995	4995	4995	0
448	20240523	131800	123004335	4995	4995	4995	4995	0
449	20240523	131700	123004335	4995	5010	5010	4995	27
450	20240523	131600	122869415	5020	5020	5020	5020	0
451	20240523	131500	122869415	5020	5020	5020	5020	0
452	20240523	131400	122869415	5020	5020	5020	5020	0
453	20240523	131300	122869415	5020	5020	5020	5020	1
454	20240523	131200	122864395	5030	5030	5030	5030	1
455	20240523	131100	122859365	5010	5010	5010	5010	0
456	20240523	131000	122859365	5010	5010	5010	5010	22
457	20240523	130900	122749145	5030	5030	5030	5030	0
458	20240523	130800	122749145	5030	5030	5030	5030	1
459	20240523	130700	122744115	5030	5030	5030	5030	0
460	20240523	130600	122744115	5030	5030	5030	5030	0
461	20240523	130500	122744115	5030	5030	5030	5030	0
462	20240523	130400	122744115	5030	5030	5030	5030	0
463	20240523	130300	122744115	5030	5030	5030	5030	0
464	20240523	130200	122744115	5030	5030	5030	5030	0
465	20240523	130100	122744115	5030	5030	5030	5030	0
466	20240523	130000	122744115	5030	5030	5030	5030	0
467	20240523	125900	122744115	5030	5030	5030	5030	0
468	20240523	125800	122744115	5030	5030	5030	5030	0
469	20240523	125700	122744115	5030	5030	5030	5030	0
470	20240523	125600	122744115	5030	5030	5030	5030	0
471	20240523	125500	122744115	5030	5030	5030	5030	0
472	20240523	125400	122744115	5030	5030	5030	5030	0
473	20240523	125300	122744115	5030	5030	5030	5030	0
474	20240523	125200	122744115	5030	5030	5030	5030	0
475	20240523	125100	122744115	5030	5030	5030	5030	0
476	20240523	125000	122744115	5030	5030	5030	5030	0
477	20240523	124900	122744115	5030	5030	5030	5030	0
478	20240523	124800	122744115	5030	5030	5030	5030	0
479	20240523	124700	122744115	5030	5030	5030	5030	0
480	20240523	124600	122744115	5030	5030	5030	5030	0
481	20240523	124500	122744115	5030	5030	5030	5030	0
482	20240523	124400	122744115	5030	5030	5030	5030	0
483	20240523	124300	122744115	5030	5030	5030	5030	0
484	20240523	124200	122744115	5030	5030	5030	5030	0
485	20240523	124100	122744115	5030	5030	5030	5030	1
486	20240523	124000	122739085	5020	5020	5020	5020	0
487	20240523	123900	122739085	5020	5020	5020	5020	0
488	20240523	123800	122739085	5020	5020	5020	5020	0
489	20240523	123700	122739085	5020	5020	5020	5020	0
490	20240523	123600	122739085	5020	5020	5020	5020	0
491	20240523	123500	122739085	5020	5020	5020	5020	0
492	20240523	123400	122739085	5020	5020	5020	5020	1
493	20240523	123300	122734065	5000	5000	5000	5000	0
494	20240523	123200	122734065	5000	5000	5000	5000	0
495	20240523	123100	122734065	5000	5000	5000	5000	3
496	20240523	123000	122719065	5030	5030	5030	5030	5
497	20240523	122900	122693915	5030	5030	5030	5030	0
498	20240523	122800	122693915	5030	5030	5030	5030	0
499	20240523	122700	122693915	5030	5030	5030	5030	1
500	20240523	122600	122688885	5020	5020	5020	4995	1001
501	20240523	122500	117683115	5030	5020	5030	5020	30
502	20240523	122400	117532505	5030	5030	5030	5030	0
503	20240523	122300	117532505	5030	5030	5030	5030	0
504	20240523	122200	117532505	5030	5030	5030	5030	0
505	20240523	122100	117532505	5030	5030	5030	5030	0
506	20240523	122000	117532505	5030	5030	5030	5030	12
507	20240523	121900	117472145	5030	5030	5030	5030	3
508	20240523	121800	117457055	5030	5030	5030	5030	0
509	20240523	121700	117457055	5030	5030	5030	5030	0
510	20240523	121600	117457055	5030	5030	5030	5030	0
511	20240523	121500	117457055	5030	5030	5030	5030	0
512	20240523	121400	117457055	5030	5030	5040	5020	4
513	20240523	121300	117436935	5040	5000	5040	5000	31
514	20240523	121200	117281895	5000	5000	5000	5000	0
515	20240523	121100	117281895	5000	5010	5010	5000	435
516	20240523	121000	115106715	5050	5040	5050	5040	4
517	20240523	120900	115086545	5040	5040	5040	5040	1
518	20240523	120800	115081505	5010	5010	5010	5010	0
519	20240523	120700	115081505	5010	5000	5010	5000	17
520	20240523	120600	114996495	5010	5020	5020	5010	170
521	20240523	120500	114144785	5020	5040	5040	5020	65
522	20240523	120400	113818465	5050	5050	5050	5050	0
523	20240523	120300	113818465	5050	5050	5050	5050	0
524	20240523	120200	113818465	5050	5050	5050	5050	0
525	20240523	120100	113818465	5050	5050	5050	5050	49
526	20240523	120000	113571015	5050	5050	5050	5050	0
527	20240523	115900	113571015	5050	5050	5050	5050	0
528	20240523	115800	113571015	5050	5050	5050	5050	0
529	20240523	115700	113571015	5050	5050	5050	5050	0
530	20240523	115600	113571015	5050	5050	5050	5050	0
531	20240523	115500	113571015	5050	5050	5050	5050	0
532	20240523	115400	113571015	5050	5050	5050	5050	0
533	20240523	115300	113571015	5050	5050	5050	5050	0
534	20240523	115200	113571015	5050	5050	5050	5050	0
535	20240523	115100	113571015	5050	5020	5050	5020	4
536	20240523	115000	113550885	5050	5050	5050	5050	0
537	20240523	114900	113550885	5050	5050	5050	5050	0
538	20240523	114800	113550885	5050	5050	5050	5050	0
539	20240523	114700	113550885	5050	5050	5050	5050	0
540	20240523	114600	113550885	5050	5050	5050	5050	0
541	20240523	114500	113550885	5050	5050	5050	5050	0
542	20240523	114400	113550885	5050	5050	5050	5050	0
543	20240523	114300	113550885	5050	5050	5050	5050	0
544	20240523	114200	113550885	5050	5050	5050	5050	0
545	20240523	114100	113550885	5050	5040	5050	5040	7
546	20240523	114000	113515595	5030	5030	5030	5030	598
547	20240523	113900	110507655	5030	5030	5030	5030	0
548	20240523	113800	110507655	5030	5030	5030	5030	0
549	20240523	113700	110507655	5030	5030	5030	5030	0
550	20240523	113600	110507655	5030	5030	5030	5030	0
551	20240523	113500	110507655	5030	5030	5030	5030	0
552	20240523	113400	110507655	5030	5030	5030	5030	0
553	20240523	113300	110507655	5030	5030	5030	5030	0
554	20240523	113200	110507655	5030	5030	5030	5030	0
555	20240523	113100	110507655	5030	5030	5030	5030	2
556	20240523	113000	110497595	5030	5030	5030	5030	0
557	20240523	112900	110497595	5030	5030	5030	5030	0
558	20240523	112800	110497595	5030	5030	5030	5030	0
559	20240523	112700	110497595	5030	5030	5030	5030	0
560	20240523	112600	110497595	5030	5030	5030	5030	0
561	20240523	112500	110497595	5030	5030	5030	5030	0
562	20240523	112400	110497595	5030	5030	5030	5030	0
563	20240523	112300	110497595	5030	5030	5030	5030	0
564	20240523	112200	110497595	5030	5030	5030	5030	0
565	20240523	112100	110497595	5030	5030	5030	5030	0
566	20240523	112000	110497595	5030	5030	5030	5030	0
567	20240523	111900	110497595	5030	5030	5030	5030	0
568	20240523	111800	110497595	5030	5030	5030	5030	0
569	20240523	111700	110497595	5030	5030	5030	5030	0
570	20240523	111600	110497595	5030	5030	5030	5030	0
571	20240523	111500	110497595	5030	5030	5030	5030	0
572	20240523	111400	110497595	5030	5030	5030	5030	0
573	20240523	111300	110497595	5030	5030	5030	5030	0
574	20240523	111200	110497595	5030	5030	5030	5030	1
575	20240523	111100	110492565	5030	5030	5030	5030	0
576	20240523	111000	110492565	5030	5030	5030	5030	0
577	20240523	110900	110492565	5030	5030	5030	5030	1
578	20240523	110800	110487535	5020	5020	5020	5020	335
579	20240523	110700	108805835	5020	5020	5020	5020	0
580	20240523	110600	108805835	5020	5020	5020	5020	0
581	20240523	110500	108805835	5020	5020	5020	5020	0
582	20240523	110400	108805835	5020	5020	5020	5020	0
583	20240523	110300	108805835	5020	5020	5020	5020	0
584	20240523	110200	108805835	5020	5020	5020	5020	0
585	20240523	110100	108805835	5020	5010	5020	5000	13
586	20240523	110000	108740765	5020	5020	5020	5020	0
587	20240523	105900	108740765	5020	5020	5020	5020	0
588	20240523	105800	108740765	5020	5010	5020	5010	2
589	20240523	105700	108730735	5020	5020	5020	5020	0
590	20240523	105600	108730735	5020	5020	5020	5020	0
591	20240523	105500	108730735	5020	5020	5020	5020	0
592	20240523	105400	108730735	5020	5020	5020	5020	0
593	20240523	105300	108730735	5020	5020	5020	5020	0
594	20240523	105200	108730735	5020	5000	5020	5000	2
595	20240523	105100	108720715	5020	5020	5020	5020	0
596	20240523	105000	108720715	5020	5020	5020	5020	1
597	20240523	104900	108715695	5030	5010	5030	5010	1849
598	20240523	104800	99438715	5000	5000	5000	5000	209
599	20240523	104700	98393715	5000	4995	5000	4995	2
600	20240523	104600	98383720	4995	4990	4995	4990	236
601	20240523	104500	97206075	4990	4990	4990	4990	0
602	20240523	104400	97206075	4990	4990	4990	4990	0
603	20240523	104300	97206075	4990	4985	4990	4985	568
604	20240523	104200	94371810	4990	4990	4990	4990	0
605	20240523	104100	94371810	4990	4985	4990	4985	2
606	20240523	104000	94361835	4990	4985	4990	4985	45
607	20240523	103900	94137505	4985	4985	4985	4985	0
608	20240523	103800	94137505	4985	4985	4985	4985	0
609	20240523	103700	94137505	4985	4985	4985	4985	5
610	20240523	103600	94112580	4985	4985	4985	4985	1
611	20240523	103500	94107595	4990	4990	4990	4975	9
612	20240523	103400	94062700	4990	4990	4990	4990	8
613	20240523	103300	94022780	4990	4985	4990	4985	1501
614	20240523	103200	86533575	4955	4970	4970	4935	4125
615	20240523	103100	66106995	4985	4985	4985	4985	0
616	20240523	103000	66106995	4985	4985	4985	4985	0
617	20240523	102900	66106995	4985	4975	4985	4970	414
618	20240523	102800	64049380	4990	4990	4990	4990	0
619	20240523	102700	64049380	4990	4990	4990	4990	0
620	20240523	102600	64049380	4990	4990	4990	4990	0
621	20240523	102500	64049380	4990	4990	4990	4990	0
622	20240523	102400	64049380	4990	4975	4990	4975	4
623	20240523	102300	64029450	4990	4990	4990	4990	115
624	20240523	102200	63455600	4985	4980	4990	4980	10
625	20240523	102100	63405780	4980	4980	4980	4980	1
626	20240523	102000	63400800	4975	4975	4975	4975	1
627	20240523	101900	63395825	4980	4980	4980	4980	9
628	20240523	101800	63351005	4980	4965	4980	4965	2
629	20240523	101700	63341060	4975	4975	4980	4975	11
630	20240523	101600	63286330	4975	4975	4975	4975	0
631	20240523	101500	63286330	4975	4975	4975	4965	3007
632	20240523	101400	48348780	4980	4975	4980	4975	51
633	20240523	101300	48095050	4980	4980	4980	4980	12
634	20240523	101200	48035290	4975	4980	4980	4975	2
635	20240523	101100	48025335	4975	4975	4975	4975	0
636	20240523	101000	48025335	4975	4975	4975	4975	0
637	20240523	100900	48025335	4975	4975	4975	4975	0
638	20240523	100800	48025335	4975	4975	4975	4975	100
639	20240523	100700	47527835	4980	4975	4980	4970	645
640	20240523	100600	44318955	4980	4980	4980	4980	0
641	20240523	100500	44318955	4980	4980	4980	4975	331
642	20240523	100400	42672100	4980	4980	4980	4980	84
643	20240523	100300	42253780	4980	4975	4980	4975	42
644	20240523	100200	42044650	4980	4990	4990	4980	123
645	20240523	100100	41432090	4990	4985	4990	4980	302
646	20240523	100000	39928025	4990	4990	4990	4990	0
647	20240523	095900	39928025	4990	4980	4990	4980	15
648	20240523	095800	39853315	4980	4980	4980	4980	0
649	20240523	095700	39853315	4980	4980	4980	4980	0
650	20240523	095600	39853315	4980	4980	4990	4980	180
651	20240523	095500	38956895	4990	4985	4990	4985	51
652	20240523	095400	38702655	4985	4985	4985	4985	0
653	20240523	095300	38702655	4985	5000	5000	4985	1690
654	20240523	095200	30276110	4990	4990	4990	4990	141
655	20240523	095100	29572520	5000	5000	5000	5000	0
656	20240523	095000	29572520	5000	4990	5000	4990	2
657	20240523	094900	29562530	4995	4995	4995	4995	100
658	20240523	094800	29063030	4990	4990	4990	4990	3
659	20240523	094700	29048060	5000	5000	5000	5000	0
660	20240523	094600	29048060	5000	5000	5000	5000	1
661	20240523	094500	29043060	4985	4985	4985	4985	0
662	20240523	094400	29043060	4985	5000	5000	4985	5
663	20240523	094300	29018075	5000	5000	5000	4990	293
664	20240523	094200	27555985	4990	5000	5000	4990	325
665	20240523	094100	25932000	5010	5010	5010	5010	0
666	20240523	094000	25932000	5010	5010	5010	5010	0
667	20240523	093900	25932000	5010	5000	5020	5000	17
668	20240523	093800	25846830	5020	5020	5020	5020	30
669	20240523	093700	25696230	5020	5020	5020	5020	0
670	20240523	093600	25696230	5020	5020	5020	5020	0
671	20240523	093500	25696230	5020	5020	5020	5020	1
672	20240523	093400	25691210	5010	5020	5020	5000	9
673	20240523	093300	25646090	5000	5000	5000	5000	0
674	20240523	093200	25646090	5000	5000	5000	5000	1
675	20240523	093100	25641090	5020	5020	5020	5020	1
676	20240523	093000	25636070	5020	5020	5020	5020	0
677	20240523	092900	25636070	5020	5020	5020	5020	0
678	20240523	092800	25636070	5020	5020	5020	5020	1
679	20240523	092700	25631050	4990	5020	5020	4990	2
680	20240523	092600	25621040	4985	4985	4985	4985	36
681	20240523	092500	25441580	5020	5020	5020	5020	0
682	20240523	092400	25441580	5020	5020	5020	5020	0
683	20240523	092300	25441580	5020	5020	5020	5020	0
684	20240523	092200	25441580	5020	4980	5020	4980	21
685	20240523	092100	25336960	4980	4980	4980	4980	1
686	20240523	092000	25331980	5020	5020	5020	5020	0
687	20240523	091900	25331980	5020	5020	5020	5020	0
688	20240523	091800	25331980	5020	5020	5020	5020	229
689	20240523	091700	24182400	5020	5000	5020	5000	41
690	20240523	091600	23977380	5000	4990	5000	4990	232
691	20240523	091500	22817500	5000	5000	5000	5000	5
692	20240523	091400	22792500	5000	5000	5000	5000	65
693	20240523	091300	22467500	5000	4985	5000	4985	389
694	20240523	091200	20527345	4985	4985	4985	4985	7
695	20240523	091100	20492450	4970	4970	4970	4970	0
696	20240523	091000	20492450	4970	4980	4985	4970	491
697	20240523	090900	18046180	4980	5010	5010	4965	3045
698	20240523	090800	2839070	5010	5010	5010	5010	221
699	20240523	090700	1731860	5020	5020	5020	5020	3
700	20240523	090600	1716800	5020	5030	5030	5020	235
701	20240523	090500	536490	5060	5060	5060	5060	14
702	20240523	090400	465650	5090	5050	5090	5050	4
703	20240523	090300	445400	5090	5090	5090	5090	0
704	20240523	090200	445400	5090	5090	5090	5090	0
705	20240523	090100	445400	5090	5060	5090	5060	85
706	20240523	090000	15270	5090	5090	5090	5090	3