KissMeData/039840/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	192200	565656300	20150	20150	20150	20150	2553
3	20240522	192100	565656300	20150	20150	20150	20150	0
4	20240522	192000	565656300	20150	20150	20150	20150	0
5	20240522	191900	565656300	20150	20150	20150	20150	0
6	20240522	191800	565656300	20150	20150	20150	20150	0
7	20240522	191700	565656300	20150	20150	20150	20150	0
8	20240522	191600	565656300	20150	20150	20150	20150	0
9	20240522	191500	565656300	20150	20150	20150	20150	0
10	20240522	191400	565656300	20150	20150	20150	20150	0
11	20240522	191300	565656300	20150	20150	20150	20150	0
12	20240522	191200	565656300	20150	20150	20150	20150	0
13	20240522	191100	565656300	20150	20150	20150	20150	0
14	20240522	191000	565656300	20150	20150	20150	20150	0
15	20240522	190900	565656300	20150	20150	20150	20150	0
16	20240522	190800	565656300	20150	20150	20150	20150	0
17	20240522	190700	565656300	20150	20150	20150	20150	0
18	20240522	190600	565656300	20150	20150	20150	20150	0
19	20240522	190500	565656300	20150	20150	20150	20150	0
20	20240522	190400	565656300	20150	20150	20150	20150	0
21	20240522	190300	565656300	20150	20150	20150	20150	0
22	20240522	190200	565656300	20150	20150	20150	20150	0
23	20240522	190100	565656300	20150	20150	20150	20150	0
24	20240522	190000	565656300	20150	20150	20150	20150	0
25	20240522	185900	565656300	20150	20150	20150	20150	0
26	20240522	185800	565656300	20150	20150	20150	20150	0
27	20240522	185700	565656300	20150	20150	20150	20150	0
28	20240522	185600	565656300	20150	20150	20150	20150	0
29	20240522	185500	565656300	20150	20150	20150	20150	0
30	20240522	185400	565656300	20150	20150	20150	20150	0
31	20240522	185300	565656300	20150	20150	20150	20150	0
32	20240522	185200	565656300	20150	20150	20150	20150	2553
33	20240522	185100	565656300	20150	20150	20150	20150	0
34	20240522	185000	565656300	20150	20150	20150	20150	0
35	20240522	184900	565656300	20150	20150	20150	20150	0
36	20240522	184800	565656300	20150	20150	20150	20150	0
37	20240522	184700	565656300	20150	20150	20150	20150	0
38	20240522	184600	565656300	20150	20150	20150	20150	0
39	20240522	184500	565656300	20150	20150	20150	20150	0
40	20240522	184400	565656300	20150	20150	20150	20150	0
41	20240522	184300	565656300	20150	20150	20150	20150	0
42	20240522	184200	565656300	20150	20150	20150	20150	0
43	20240522	184100	565656300	20150	20150	20150	20150	0
44	20240522	184000	565656300	20150	20150	20150	20150	0
45	20240522	183900	565656300	20150	20150	20150	20150	0
46	20240522	183800	565656300	20150	20150	20150	20150	0
47	20240522	183700	565656300	20150	20150	20150	20150	0
48	20240522	183600	565656300	20150	20150	20150	20150	0
49	20240522	183500	565656300	20150	20150	20150	20150	0
50	20240522	183400	565656300	20150	20150	20150	20150	0
51	20240522	183300	565656300	20150	20150	20150	20150	0
52	20240522	183200	565656300	20150	20150	20150	20150	0
53	20240522	183100	565656300	20150	20150	20150	20150	0
54	20240522	183000	565656300	20150	20150	20150	20150	0
55	20240522	182900	565656300	20150	20150	20150	20150	0
56	20240522	182800	565656300	20150	20150	20150	20150	0
57	20240522	182700	565656300	20150	20150	20150	20150	0
58	20240522	182600	565656300	20150	20150	20150	20150	0
59	20240522	182500	565656300	20150	20150	20150	20150	0
60	20240522	182400	565656300	20150	20150	20150	20150	0
61	20240522	182300	565656300	20150	20150	20150	20150	0
62	20240522	182200	565656300	20150	20150	20150	20150	2553
63	20240522	182100	565656300	20150	20150	20150	20150	0
64	20240522	182000	565656300	20150	20150	20150	20150	0
65	20240522	181900	565656300	20150	20150	20150	20150	0
66	20240522	181800	565656300	20150	20150	20150	20150	0
67	20240522	181700	565656300	20150	20150	20150	20150	0
68	20240522	181600	565656300	20150	20150	20150	20150	0
69	20240522	181500	565656300	20150	20150	20150	20150	0
70	20240522	181400	565656300	20150	20150	20150	20150	0
71	20240522	181300	565656300	20150	20150	20150	20150	0
72	20240522	181200	565656300	20150	20150	20150	20150	0
73	20240522	181100	565656300	20150	20150	20150	20150	0
74	20240522	181000	565656300	20150	20150	20150	20150	0
75	20240522	180900	565656300	20150	20150	20150	20150	0
76	20240522	180800	565656300	20150	20150	20150	20150	0
77	20240522	180700	565656300	20150	20150	20150	20150	0
78	20240522	180600	565656300	20150	20150	20150	20150	0
79	20240522	180500	565656300	20150	20150	20150	20150	0
80	20240522	180400	565656300	20150	20150	20150	20150	0
81	20240522	180300	565656300	20150	20150	20150	20150	0
82	20240522	180200	565656300	20150	20150	20150	20150	0
83	20240522	180100	565656300	20150	20150	20150	20150	0
84	20240522	180000	565656300	20150	20150	20150	20150	0
85	20240522	175900	565656300	20150	20150	20150	20150	0
86	20240522	175800	565656300	20150	20150	20150	20150	0
87	20240522	175700	565656300	20150	20150	20150	20150	0
88	20240522	175600	565656300	20150	20150	20150	20150	0
89	20240522	175500	565656300	20150	20150	20150	20150	0
90	20240522	175400	565656300	20150	20150	20150	20150	0
91	20240522	175300	565656300	20150	20150	20150	20150	0
92	20240522	175200	565656300	20150	20150	20150	20150	2553
93	20240522	175100	565656300	20150	20150	20150	20150	0
94	20240522	175000	565656300	20150	20150	20150	20150	0
95	20240522	174900	565656300	20150	20150	20150	20150	0
96	20240522	174800	565656300	20150	20150	20150	20150	0
97	20240522	174700	565656300	20150	20150	20150	20150	0
98	20240522	174600	565656300	20150	20150	20150	20150	0
99	20240522	174500	565656300	20150	20150	20150	20150	0
100	20240522	174400	565656300	20150	20150	20150	20150	0
101	20240522	174300	565656300	20150	20150	20150	20150	0
102	20240522	174200	565656300	20150	20150	20150	20150	0
103	20240522	174100	565656300	20150	20150	20150	20150	0
104	20240522	174000	565656300	20150	20150	20150	20150	0
105	20240522	173900	565656300	20150	20150	20150	20150	0
106	20240522	173800	565656300	20150	20150	20150	20150	0
107	20240522	173700	565656300	20150	20150	20150	20150	0
108	20240522	173600	565656300	20150	20150	20150	20150	0
109	20240522	173500	565656300	20150	20150	20150	20150	0
110	20240522	173400	565656300	20150	20150	20150	20150	0
111	20240522	173300	565656300	20150	20150	20150	20150	0
112	20240522	173200	565656300	20150	20150	20150	20150	0
113	20240522	173100	565656300	20150	20150	20150	20150	0
114	20240522	173000	565656300	20150	20150	20150	20150	0
115	20240522	172900	565656300	20150	20150	20150	20150	0
116	20240522	172800	565656300	20150	20150	20150	20150	0
117	20240522	172700	565656300	20150	20150	20150	20150	0
118	20240522	172600	565656300	20150	20150	20150	20150	0
119	20240522	172500	565656300	20150	20150	20150	20150	0
120	20240522	172400	565656300	20150	20150	20150	20150	0
121	20240522	172300	565656300	20150	20150	20150	20150	0
122	20240522	172200	565656300	20150	20150	20150	20150	2553
123	20240522	172100	565656300	20150	20150	20150	20150	0
124	20240522	172000	565656300	20150	20150	20150	20150	0
125	20240522	171900	565656300	20150	20150	20150	20150	0
126	20240522	171800	565656300	20150	20150	20150	20150	0
127	20240522	171700	565656300	20150	20150	20150	20150	0
128	20240522	171600	565656300	20150	20150	20150	20150	0
129	20240522	171500	565656300	20150	20150	20150	20150	0
130	20240522	171400	565656300	20150	20150	20150	20150	0
131	20240522	171300	565656300	20150	20150	20150	20150	0
132	20240522	171200	565656300	20150	20150	20150	20150	0
133	20240522	171100	565656300	20150	20150	20150	20150	0
134	20240522	171000	565656300	20150	20150	20150	20150	0
135	20240522	170900	565656300	20150	20150	20150	20150	0
136	20240522	170800	565656300	20150	20150	20150	20150	0
137	20240522	170700	565656300	20150	20150	20150	20150	0
138	20240522	170600	565656300	20150	20150	20150	20150	0
139	20240522	170500	565656300	20150	20150	20150	20150	0
140	20240522	170400	565656300	20150	20150	20150	20150	0
141	20240522	170300	565656300	20150	20150	20150	20150	0
142	20240522	170200	565656300	20150	20150	20150	20150	0
143	20240522	170100	565656300	20150	20150	20150	20150	0
144	20240522	170000	565656300	20150	20150	20150	20150	0
145	20240522	165900	565656300	20150	20150	20150	20150	0
146	20240522	165800	565656300	20150	20150	20150	20150	0
147	20240522	165700	565656300	20150	20150	20150	20150	0
148	20240522	165600	565656300	20150	20150	20150	20150	0
149	20240522	165500	565656300	20150	20150	20150	20150	0
150	20240522	165400	565656300	20150	20150	20150	20150	0
151	20240522	165300	565656300	20150	20150	20150	20150	0
152	20240522	165200	565656300	20150	20150	20150	20150	2553
153	20240522	165100	565656300	20150	20150	20150	20150	0
154	20240522	165000	565656300	20150	20150	20150	20150	0
155	20240522	164900	565656300	20150	20150	20150	20150	0
156	20240522	164800	565656300	20150	20150	20150	20150	0
157	20240522	164700	565656300	20150	20150	20150	20150	0
158	20240522	164600	565656300	20150	20150	20150	20150	0
159	20240522	164500	565656300	20150	20150	20150	20150	0
160	20240522	164400	565656300	20150	20150	20150	20150	0
161	20240522	164300	565656300	20150	20150	20150	20150	0
162	20240522	164200	565656300	20150	20150	20150	20150	0
163	20240522	164100	565656300	20150	20150	20150	20150	0
164	20240522	164000	565656300	20150	20150	20150	20150	0
165	20240522	163900	565656300	20150	20150	20150	20150	0
166	20240522	163800	565656300	20150	20150	20150	20150	0
167	20240522	163700	565656300	20150	20150	20150	20150	0
168	20240522	163600	565656300	20150	20150	20150	20150	0
169	20240522	163500	565656300	20150	20150	20150	20150	0
170	20240522	163400	565656300	20150	20150	20150	20150	0
171	20240522	163300	565656300	20150	20150	20150	20150	0
172	20240522	163200	565656300	20150	20150	20150	20150	0
173	20240522	163100	565656300	20150	20150	20150	20150	0
174	20240522	163000	565656300	20150	20150	20150	20150	0
175	20240522	162900	565656300	20150	20150	20150	20150	0
176	20240522	162800	565656300	20150	20150	20150	20150	0
177	20240522	162700	565656300	20150	20150	20150	20150	0
178	20240522	162600	565656300	20150	20150	20150	20150	0
179	20240522	162500	565656300	20150	20150	20150	20150	0
180	20240522	162400	565656300	20150	20150	20150	20150	0
181	20240522	162300	565656300	20150	20150	20150	20150	0
182	20240522	162200	565656300	20150	20150	20150	20150	2553
183	20240522	162100	565656300	20150	20150	20150	20150	0
184	20240522	162000	565656300	20150	20150	20150	20150	0
185	20240522	161900	565656300	20150	20150	20150	20150	0
186	20240522	161800	565656300	20150	20150	20150	20150	0
187	20240522	161700	565656300	20150	20150	20150	20150	0
188	20240522	161600	565656300	20150	20150	20150	20150	0
189	20240522	161500	565656300	20150	20150	20150	20150	0
190	20240522	161400	565656300	20150	20150	20150	20150	0
191	20240522	161300	565656300	20150	20150	20150	20150	0
192	20240522	161200	565656300	20150	20150	20150	20150	0
193	20240522	161100	565656300	20150	20150	20150	20150	0
194	20240522	161000	565656300	20150	20150	20150	20150	0
195	20240522	160900	565656300	20150	20150	20150	20150	0
196	20240522	160800	565656300	20150	20150	20150	20150	0
197	20240522	160700	565656300	20150	20150	20150	20150	0
198	20240522	160600	565656300	20150	20150	20150	20150	0
199	20240522	160500	565656300	20150	20150	20150	20150	0
200	20240522	160400	565656300	20150	20150	20150	20150	0
201	20240522	160300	565656300	20150	20150	20150	20150	0
202	20240522	160200	565656300	20150	20150	20150	20150	0
203	20240522	160100	565656300	20150	20150	20150	20150	0
204	20240522	160000	565656300	20150	20150	20150	20150	0
205	20240522	155900	565656300	20150	20150	20150	20150	0
206	20240522	155800	565656300	20150	20150	20150	20150	0
207	20240522	155700	565656300	20150	20150	20150	20150	0
208	20240522	155600	565656300	20150	20150	20150	20150	0
209	20240522	155500	565656300	20150	20150	20150	20150	0
210	20240522	155400	565656300	20150	20150	20150	20150	0
211	20240522	155300	565656300	20150	20150	20150	20150	0
212	20240522	155200	565656300	20150	20150	20150	20150	2553
213	20240522	155100	565656300	20150	20150	20150	20150	0
214	20240522	155000	565656300	20150	20150	20150	20150	0
215	20240522	154900	565656300	20150	20150	20150	20150	0
216	20240522	154800	565656300	20150	20150	20150	20150	0
217	20240522	154700	565656300	20150	20150	20150	20150	0
218	20240522	154600	565656300	20150	20150	20150	20150	0
219	20240522	154500	565656300	20150	20150	20150	20150	0
220	20240522	154400	565656300	20150	20150	20150	20150	0
221	20240522	154300	565656300	20150	20150	20150	20150	0
222	20240522	154200	565656300	20150	20150	20150	20150	0
223	20240522	154100	565656300	20150	20150	20150	20150	0
224	20240522	154000	565656300	20150	20150	20150	20150	0
225	20240522	153900	565656300	20150	20150	20150	20150	0
226	20240522	153800	565656300	20150	20150	20150	20150	0
227	20240522	153700	565656300	20150	20150	20150	20150	0
228	20240522	153600	565656300	20150	20150	20150	20150	0
229	20240522	153500	565656300	20150	20150	20150	20150	0
230	20240522	153400	565656300	20150	20150	20150	20150	0
231	20240522	153300	565656300	20150	20150	20150	20150	0
232	20240522	153200	565656300	20150	20150	20150	20150	0
233	20240522	153100	565656300	20150	20150	20150	20150	0
234	20240522	153000	565656300	20150	20150	20150	20150	2553
235	20240522	152900	514213350	20100	20100	20100	20100	0
236	20240522	152800	514213350	20100	20100	20100	20100	0
237	20240522	152700	514213350	20100	20100	20100	20100	0
238	20240522	152600	514213350	20100	20100	20100	20100	0
239	20240522	152500	514213350	20100	20100	20100	20100	0
240	20240522	152400	514213350	20100	20100	20100	20100	0
241	20240522	152300	514213350	20100	20100	20100	20100	0
242	20240522	152200	514213350	20100	20100	20100	20100	0
243	20240522	152100	514213350	20100	20100	20100	20100	0
244	20240522	152000	514213350	20100	20100	20100	20100	0
245	20240522	151900	514213350	20100	20100	20100	20100	700
246	20240522	151800	500143350	20100	20050	20100	20050	201
247	20240522	151700	496107350	20050	20050	20050	20050	300
248	20240522	151600	490092350	20000	20050	20050	20000	348
249	20240522	151500	483117050	20050	20000	20050	20000	4
250	20240522	151400	483036900	20000	20000	20000	20000	0
251	20240522	151300	483036900	20000	20050	20050	20000	409
252	20240522	151200	474846900	20050	20050	20050	20050	0
253	20240522	151100	474846900	20050	20050	20050	20050	0
254	20240522	151000	474846900	20050	20050	20050	20050	1
255	20240522	150900	474826850	20050	20050	20050	20050	1
256	20240522	150800	474806800	20050	20050	20050	20050	0
257	20240522	150700	474806800	20050	20000	20050	19990	465
258	20240522	150600	465510470	20050	20050	20050	20050	10
259	20240522	150500	465309970	20000	20000	20000	20000	50
260	20240522	150400	464309970	20050	20050	20050	20050	1
261	20240522	150300	464289920	20050	20050	20050	20050	40
262	20240522	150200	463487920	20050	19990	20050	19990	2
263	20240522	150100	463447880	19990	20000	20000	19990	627
264	20240522	150000	450908660	20050	20050	20050	20050	78
265	20240522	145900	449344760	20050	20050	20050	20050	1
266	20240522	145800	449324710	20000	20000	20000	20000	62
267	20240522	145700	448084710	20050	20050	20050	20050	1
268	20240522	145600	448064660	20000	20000	20000	20000	0
269	20240522	145500	448064660	20000	20000	20000	20000	0
270	20240522	145400	448064660	20000	20000	20000	20000	650
271	20240522	145300	435064660	20000	20000	20000	20000	239
272	20240522	145200	430284660	20000	20000	20000	20000	50
273	20240522	145100	429284660	20050	20050	20050	20050	0
274	20240522	145000	429284660	20050	20000	20050	20000	288
275	20240522	144900	423522160	20000	20000	20000	20000	0
276	20240522	144800	423522160	20000	20000	20000	20000	0
277	20240522	144700	423522160	20000	20000	20000	20000	206
278	20240522	144600	419402160	20000	20000	20000	20000	0
279	20240522	144500	419402160	20000	20000	20000	20000	0
280	20240522	144400	419402160	20000	20000	20000	20000	180
281	20240522	144300	415802160	20050	20050	20050	20050	10
282	20240522	144200	415601660	20050	20050	20050	20050	0
283	20240522	144100	415601660	20050	20050	20050	20050	0
284	20240522	144000	415601660	20050	20050	20050	20050	0
285	20240522	143900	415601660	20050	20050	20050	20050	0
286	20240522	143800	415601660	20050	20050	20050	20050	0
287	20240522	143700	415601660	20050	20050	20050	20050	100
288	20240522	143600	413596660	20000	20000	20000	20000	537
289	20240522	143500	402856660	20050	20050	20050	20050	0
290	20240522	143400	402856660	20050	20050	20050	20050	0
291	20240522	143300	402856660	20050	20050	20050	20050	0
292	20240522	143200	402856660	20050	20050	20050	20050	1
293	20240522	143100	402836610	20000	20000	20000	20000	0
294	20240522	143000	402836610	20000	20000	20000	20000	0
295	20240522	142900	402836610	20000	20000	20000	20000	0
296	20240522	142800	402836610	20000	20000	20000	20000	25
297	20240522	142700	402336610	20000	20000	20000	20000	0
298	20240522	142600	402336610	20000	20000	20000	20000	0
299	20240522	142500	402336610	20000	20000	20000	20000	0
300	20240522	142400	402336610	20000	20000	20000	20000	0
301	20240522	142300	402336610	20000	20000	20000	20000	0
302	20240522	142200	402336610	20000	20000	20000	20000	0
303	20240522	142100	402336610	20000	20000	20000	20000	0
304	20240522	142000	402336610	20000	20000	20000	20000	200
305	20240522	141900	398336610	20050	20050	20050	20050	13
306	20240522	141800	398075960	20000	20000	20000	20000	0
307	20240522	141700	398075960	20000	20000	20000	20000	0
308	20240522	141600	398075960	20000	20000	20000	20000	0
309	20240522	141500	398075960	20000	20000	20000	20000	102
310	20240522	141400	396035960	20050	20050	20050	20050	0
311	20240522	141300	396035960	20050	20050	20050	20050	0
312	20240522	141200	396035960	20050	20050	20050	20050	1
313	20240522	141100	396015910	20050	20050	20050	20050	1
314	20240522	141000	395995860	20050	20050	20050	20050	0
315	20240522	140900	395995860	20050	20050	20050	20050	1
316	20240522	140800	395975810	19990	19990	19990	19990	0
317	20240522	140700	395975810	19990	19990	19990	19990	0
318	20240522	140600	395975810	19990	19990	19990	19990	1
319	20240522	140500	395955820	20050	20050	20050	20050	0
320	20240522	140400	395955820	20050	20050	20050	20050	0
321	20240522	140300	395955820	20050	20050	20050	20050	0
322	20240522	140200	395955820	20050	20050	20050	20050	0
323	20240522	140100	395955820	20050	20050	20050	20050	1
324	20240522	140000	395935770	19980	20000	20000	19980	1541
325	20240522	135900	365129800	20050	20050	20050	20050	0
326	20240522	135800	365129800	20050	20050	20050	20050	0
327	20240522	135700	365129800	20050	20050	20050	20050	0
328	20240522	135600	365129800	20050	20050	20050	20000	154
329	20240522	135500	362048350	20000	20000	20000	20000	0
330	20240522	135400	362048350	20000	20000	20000	20000	30
331	20240522	135300	361448350	20000	20000	20000	20000	182
332	20240522	135200	357808350	20050	20050	20050	20050	0
333	20240522	135100	357808350	20050	20050	20050	20050	0
334	20240522	135000	357808350	20050	20050	20050	20050	10
335	20240522	134900	357607850	20050	20050	20050	20050	1
336	20240522	134800	357587800	20050	20050	20050	20050	0
337	20240522	134700	357587800	20050	20050	20050	20050	0
338	20240522	134600	357587800	20050	20050	20050	20050	0
339	20240522	134500	357587800	20050	20000	20050	19990	651
340	20240522	134400	344567980	20000	20000	20000	20000	0
341	20240522	134300	344567980	20000	20000	20000	20000	50
342	20240522	134200	343567980	20000	20000	20000	20000	3
343	20240522	134100	343507980	20050	20000	20050	20000	26
344	20240522	134000	342987930	20050	20050	20050	20050	1
345	20240522	133900	342967880	20000	20000	20000	20000	41
346	20240522	133800	342147880	20000	20000	20000	20000	0
347	20240522	133700	342147880	20000	20000	20000	20000	0
348	20240522	133600	342147880	20000	20000	20000	20000	242
349	20240522	133500	337307880	20000	20000	20000	20000	0
350	20240522	133400	337307880	20000	20000	20000	20000	41
351	20240522	133300	336487880	20000	20000	20000	20000	83
352	20240522	133200	334827880	20000	20000	20000	20000	0
353	20240522	133100	334827880	20000	20000	20000	20000	40
354	20240522	133000	334027880	20000	20000	20000	20000	0
355	20240522	132900	334027880	20000	20000	20000	20000	10
356	20240522	132800	333827880	20000	20000	20000	20000	0
357	20240522	132700	333827880	20000	20000	20000	20000	0
358	20240522	132600	333827880	20000	20000	20000	20000	0
359	20240522	132500	333827880	20000	20000	20000	20000	0
360	20240522	132400	333827880	20000	20000	20000	20000	0
361	20240522	132300	333827880	20000	20000	20000	20000	500
362	20240522	132200	323827880	20000	20000	20000	20000	0
363	20240522	132100	323827880	20000	20000	20000	20000	0
364	20240522	132000	323827880	20000	20000	20000	20000	0
365	20240522	131900	323827880	20000	20000	20000	20000	1000
366	20240522	131800	303827880	20000	20000	20000	20000	1627
367	20240522	131700	271287880	20000	20000	20000	20000	5
368	20240522	131600	271187880	19990	19990	19990	19990	0
369	20240522	131500	271187880	19990	19990	19990	19990	0
370	20240522	131400	271187880	19990	19990	19990	19990	0
371	20240522	131300	271187880	19990	19990	19990	19990	0
372	20240522	131200	271187880	19990	19990	19990	19990	0
373	20240522	131100	271187880	19990	19990	19990	19990	208
374	20240522	131000	267029960	20000	20000	20000	20000	100
375	20240522	130900	265029960	19990	19990	19990	19990	500
376	20240522	130800	255034960	20000	20000	20000	20000	0
377	20240522	130700	255034960	20000	20000	20000	20000	100
378	20240522	130600	253034960	19990	19990	19990	19990	0
379	20240522	130500	253034960	19990	19990	19990	19990	40
380	20240522	130400	252235360	20000	20000	20000	20000	0
381	20240522	130300	252235360	20000	20000	20000	20000	46
382	20240522	130200	251315360	20000	20000	20000	20000	0
383	20240522	130100	251315360	20000	20000	20000	20000	0
384	20240522	130000	251315360	20000	20000	20000	20000	0
385	20240522	125900	251315360	20000	20000	20000	20000	126
386	20240522	125800	248795360	20000	20000	20000	20000	0
387	20240522	125700	248795360	20000	20000	20000	20000	1
388	20240522	125600	248775360	19990	19990	19990	19990	0
389	20240522	125500	248775360	19990	19990	19990	19990	0
390	20240522	125400	248775360	19990	19990	19990	19990	0
391	20240522	125300	248775360	19990	19990	19990	19990	0
392	20240522	125200	248775360	19990	19990	19990	19990	0
393	20240522	125100	248775360	19990	19990	19990	19990	0
394	20240522	125000	248775360	19990	19990	19990	19990	0
395	20240522	124900	248775360	19990	19990	19990	19990	0
396	20240522	124800	248775360	19990	19990	19990	19990	5
397	20240522	124700	248675410	19990	19990	19990	19990	300
398	20240522	124600	242678410	20000	20000	20000	20000	0
399	20240522	124500	242678410	20000	20000	20000	20000	5
400	20240522	124400	242578410	20000	20000	20000	20000	103
401	20240522	124300	240518410	20000	20000	20000	20000	0
402	20240522	124200	240518410	20000	20000	20000	20000	0
403	20240522	124100	240518410	20000	20000	20000	20000	0
404	20240522	124000	240518410	20000	20000	20000	20000	0
405	20240522	123900	240518410	20000	20000	20000	20000	6
406	20240522	123800	240398410	20000	20000	20000	20000	3
407	20240522	123700	240338410	20000	20000	20000	20000	0
408	20240522	123600	240338410	20000	20000	20000	20000	0
409	20240522	123500	240338410	20000	20000	20000	20000	0
410	20240522	123400	240338410	20000	20000	20000	20000	0
411	20240522	123300	240338410	20000	20000	20000	20000	0
412	20240522	123200	240338410	20000	20000	20000	20000	0
413	20240522	123100	240338410	20000	20000	20000	20000	25
414	20240522	123000	239838410	19990	19990	19990	19990	0
415	20240522	122900	239838410	19990	19990	19990	19990	0
416	20240522	122800	239838410	19990	19990	19990	19990	0
417	20240522	122700	239838410	19990	19990	19990	19990	0
418	20240522	122600	239838410	19990	19990	19990	19990	0
419	20240522	122500	239838410	19990	19990	19990	19990	10
420	20240522	122400	239638510	20000	20000	20000	19990	21
421	20240522	122300	239218610	20000	20000	20000	20000	0
422	20240522	122200	239218610	20000	20000	20000	20000	0
423	20240522	122100	239218610	20000	20000	20000	20000	0
424	20240522	122000	239218610	20000	20000	20000	20000	0
425	20240522	121900	239218610	20000	20000	20000	20000	0
426	20240522	121800	239218610	20000	20000	20000	20000	0
427	20240522	121700	239218610	20000	20000	20000	20000	9
428	20240522	121600	239038610	20000	20000	20000	20000	0
429	20240522	121500	239038610	20000	20000	20000	20000	0
430	20240522	121400	239038610	20000	20000	20000	20000	3
431	20240522	121300	238978610	20000	20000	20000	20000	0
432	20240522	121200	238978610	20000	20000	20000	20000	0
433	20240522	121100	238978610	20000	19990	20000	19990	300
434	20240522	121000	232981450	19980	19990	19990	19980	28
435	20240522	120900	232421740	19980	19990	19990	19980	210
436	20240522	120800	228224990	19990	19990	19990	19990	10
437	20240522	120700	228025090	19980	19980	19980	19980	0
438	20240522	120600	228025090	19980	19980	19980	19980	0
439	20240522	120500	228025090	19980	19990	19990	19980	60
440	20240522	120400	226826190	19990	19980	19990	19980	13
441	20240522	120300	226566420	19990	19990	19990	19990	1
442	20240522	120200	226546430	20000	20000	20000	20000	0
443	20240522	120100	226546430	20000	20000	20000	20000	0
444	20240522	120000	226546430	20000	19990	20000	19990	11
445	20240522	115900	226326530	19990	19990	19990	19990	0
446	20240522	115800	226326530	19990	20000	20000	19990	12
447	20240522	115700	226086630	20000	20000	20000	20000	0
448	20240522	115600	226086630	20000	20000	20000	20000	0
449	20240522	115500	226086630	20000	20000	20000	20000	0
450	20240522	115400	226086630	20000	20000	20000	20000	0
451	20240522	115300	226086630	20000	20000	20000	20000	0
452	20240522	115200	226086630	20000	20000	20000	20000	0
453	20240522	115100	226086630	20000	20000	20000	20000	0
454	20240522	115000	226086630	20000	20000	20000	20000	0
455	20240522	114900	226086630	20000	20000	20000	20000	1
456	20240522	114800	226066630	20000	20000	20000	20000	5
457	20240522	114700	225966630	20000	20000	20000	20000	1
458	20240522	114600	225946630	20000	20000	20000	20000	0
459	20240522	114500	225946630	20000	20000	20000	20000	0
460	20240522	114400	225946630	20000	20000	20000	20000	0
461	20240522	114300	225946630	20000	20000	20000	20000	13
462	20240522	114200	225686630	20000	20000	20000	20000	0
463	20240522	114100	225686630	20000	20000	20000	20000	0
464	20240522	114000	225686630	20000	20000	20000	19980	201
465	20240522	113900	221668690	20000	20000	20000	20000	31
466	20240522	113800	221048690	19990	19990	19990	19990	0
467	20240522	113700	221048690	19990	19990	19990	19990	0
468	20240522	113600	221048690	19990	19990	19990	19990	0
469	20240522	113500	221048690	19990	19990	19990	19990	0
470	20240522	113400	221048690	19990	19990	19990	19990	121
471	20240522	113300	218629900	20000	20000	20000	20000	0
472	20240522	113200	218629900	20000	20000	20000	20000	0
473	20240522	113100	218629900	20000	20000	20000	20000	0
474	20240522	113000	218629900	20000	20000	20000	20000	122
475	20240522	112900	216189900	20000	20000	20000	20000	0
476	20240522	112800	216189900	20000	20000	20000	20000	0
477	20240522	112700	216189900	20000	20000	20000	20000	300
478	20240522	112600	210189900	20050	20050	20050	20050	3
479	20240522	112500	210129750	20050	20050	20050	20050	5
480	20240522	112400	210029500	20050	20050	20050	20050	26
481	20240522	112300	209508200	20000	20000	20000	20000	0
482	20240522	112200	209508200	20000	20000	20000	20000	1300
483	20240522	112100	183508200	20050	20050	20050	20050	23
484	20240522	112000	183047050	20050	20050	20050	20050	0
485	20240522	111900	183047050	20050	20050	20050	20050	0
486	20240522	111800	183047050	20050	20050	20050	20050	35
487	20240522	111700	182345300	20000	20000	20000	20000	0
488	20240522	111600	182345300	20000	20000	20000	20000	0
489	20240522	111500	182345300	20000	20000	20000	20000	0
490	20240522	111400	182345300	20000	20000	20000	20000	25
491	20240522	111300	181845300	20050	20050	20050	20050	3
492	20240522	111200	181785150	20050	20050	20050	20050	1
493	20240522	111100	181765100	20050	20050	20050	20050	0
494	20240522	111000	181765100	20050	20050	20050	20050	1
495	20240522	110900	181745050	20050	20050	20050	20050	0
496	20240522	110800	181745050	20050	20050	20050	20050	0
497	20240522	110700	181745050	20050	20050	20050	20050	0
498	20240522	110600	181745050	20050	20050	20050	20050	0
499	20240522	110500	181745050	20050	20050	20050	20050	0
500	20240522	110400	181745050	20050	20050	20050	20050	3
501	20240522	110300	181684900	20050	20050	20050	20050	5
502	20240522	110200	181584650	20050	20050	20050	20050	0
503	20240522	110100	181584650	20050	20050	20050	20050	1
504	20240522	110000	181564600	20050	20050	20050	20050	2
505	20240522	105900	181524500	20050	20050	20050	20050	100
506	20240522	105800	179519500	20050	20050	20050	20050	58
507	20240522	105700	178356600	20050	20050	20050	20050	0
508	20240522	105600	178356600	20050	20050	20050	20050	0
509	20240522	105500	178356600	20050	20050	20050	20050	0
510	20240522	105400	178356600	20050	20050	20050	20050	50
511	20240522	105300	177354100	20050	20050	20050	20050	8
512	20240522	105200	177193700	20050	20050	20050	20050	0
513	20240522	105100	177193700	20050	20050	20050	20050	29
514	20240522	105000	176612250	20100	20100	20100	20100	0
515	20240522	104900	176612250	20100	20100	20100	20100	1
516	20240522	104800	176592150	20100	20100	20100	20100	0
517	20240522	104700	176592150	20100	20100	20100	20100	0
518	20240522	104600	176592150	20100	20100	20100	20100	0
519	20240522	104500	176592150	20100	20100	20100	20100	0
520	20240522	104400	176592150	20100	20100	20100	20100	0
521	20240522	104300	176592150	20100	20100	20100	20100	0
522	20240522	104200	176592150	20100	20100	20100	20100	0
523	20240522	104100	176592150	20100	20000	20100	20000	262
524	20240522	104000	171352050	20000	20100	20100	20000	231
525	20240522	103900	166731950	20100	20100	20100	20100	0
526	20240522	103800	166731950	20100	20100	20100	20100	0
527	20240522	103700	166731950	20100	20100	20100	20100	0
528	20240522	103600	166731950	20100	20100	20100	20100	0
529	20240522	103500	166731950	20100	20100	20100	20100	10
530	20240522	103400	166530950	20100	20100	20100	20100	0
531	20240522	103300	166530950	20100	20100	20100	20100	10
532	20240522	103200	166329950	20100	20100	20100	20100	3
533	20240522	103100	166269650	20100	20100	20100	20100	2
534	20240522	103000	166229450	20000	20000	20000	20000	0
535	20240522	102900	166229450	20000	20050	20050	20000	247
536	20240522	102800	161281050	20100	20100	20100	20100	0
537	20240522	102700	161281050	20100	20100	20100	20100	0
538	20240522	102600	161281050	20100	20100	20100	20100	0
539	20240522	102500	161281050	20100	20100	20100	20100	0
540	20240522	102400	161281050	20100	20100	20100	20100	10
541	20240522	102300	161080050	20100	20100	20100	20100	0
542	20240522	102200	161080050	20100	20100	20100	20100	100
543	20240522	102100	159070050	20100	20100	20100	20100	0
544	20240522	102000	159070050	20100	20100	20100	20100	0
545	20240522	101900	159070050	20100	20100	20100	20100	1
546	20240522	101800	159049950	20100	20100	20100	20100	10
547	20240522	101700	158848950	20100	20100	20100	20100	2
548	20240522	101600	158808750	20100	20100	20100	20100	0
549	20240522	101500	158808750	20100	20100	20100	20100	0
550	20240522	101400	158808750	20100	20050	20100	20050	623
551	20240522	101300	146311450	20050	20050	20050	20050	0
552	20240522	101200	146311450	20050	20050	20050	20050	0
553	20240522	101100	146311450	20050	20050	20050	20050	0
554	20240522	101000	146311450	20050	20050	20050	20050	0
555	20240522	100900	146311450	20050	20050	20050	20050	0
556	20240522	100800	146311450	20050	20050	20050	20050	186
557	20240522	100700	142582150	20050	20050	20050	20050	66
558	20240522	100600	141258850	20100	20100	20100	20100	0
559	20240522	100500	141258850	20100	20100	20100	20100	0
560	20240522	100400	141258850	20100	20050	20100	20050	21
561	20240522	100300	140837750	20100	20100	20150	20100	4
562	20240522	100200	140757300	20150	20150	20150	20150	1
563	20240522	100100	140737150	20150	20150	20150	20150	0
564	20240522	100000	140737150	20150	20150	20150	20150	0
565	20240522	095900	140737150	20150	20150	20150	20150	0
566	20240522	095800	140737150	20150	20150	20150	20150	3
567	20240522	095700	140676700	20150	20050	20150	20050	297
568	20240522	095600	134721650	20150	20150	20150	20150	3
569	20240522	095500	134661200	20150	20150	20150	20100	1102
570	20240522	095400	112510800	20150	20150	20150	20150	2
571	20240522	095300	112470500	20150	20100	20150	20100	22
572	20240522	095200	112028250	20150	20150	20150	20150	0
573	20240522	095100	112028250	20150	20150	20150	20150	2
574	20240522	095000	111987950	20150	20150	20150	20150	0
575	20240522	094900	111987950	20150	20150	20150	20150	1
576	20240522	094800	111967800	20100	20100	20100	20100	47
577	20240522	094700	111023100	20100	20150	20150	20100	65
578	20240522	094600	109716500	20150	20100	20150	20100	21
579	20240522	094500	109294350	20100	20100	20100	20100	0
580	20240522	094400	109294350	20100	20100	20100	20100	120
581	20240522	094300	106882350	20150	20150	20150	20150	0
582	20240522	094200	106882350	20150	20150	20150	20150	7
583	20240522	094100	106741300	20150	20200	20200	20150	2
584	20240522	094000	106700950	20100	20200	20200	20100	501
585	20240522	093900	96609100	20200	20200	20200	20200	1
586	20240522	093800	96588900	20150	20150	20150	20150	21
587	20240522	093700	96165750	20150	20150	20150	20150	0
588	20240522	093600	96165750	20150	20150	20150	20150	100
589	20240522	093500	94150750	20150	20150	20150	20150	0
590	20240522	093400	94150750	20150	20150	20150	20150	100
591	20240522	093300	92135750	20150	20150	20150	20150	41
592	20240522	093200	91309600	20150	20150	20150	20150	59
593	20240522	093100	90120750	20200	20200	20200	20200	120
594	20240522	093000	87696750	20200	20200	20200	20200	628
595	20240522	092900	75011150	20250	20200	20250	20200	99
596	20240522	092800	73010500	20250	20250	20250	20250	0
597	20240522	092700	73010500	20250	20250	20250	20250	58
598	20240522	092600	71836000	20250	20250	20250	20250	92
599	20240522	092500	69973000	20300	20300	20300	20300	49
600	20240522	092400	68978300	20300	20300	20300	20300	0
601	20240522	092300	68978300	20300	20300	20300	20300	1
602	20240522	092200	68958000	20300	20300	20300	20300	1
603	20240522	092100	68937700	20250	20250	20250	20250	214
604	20240522	092000	64604200	20250	20250	20250	20250	2
605	20240522	091900	64563700	20250	20250	20250	20250	0
606	20240522	091800	64563700	20250	20200	20250	20200	157
607	20240522	091700	61392250	20200	20200	20200	20200	183
608	20240522	091600	57695650	20200	20200	20200	20200	29
609	20240522	091500	57109850	20200	20250	20300	20200	598
610	20240522	091400	44993350	20300	20300	20300	20300	23
611	20240522	091300	44526450	20300	20300	20350	20300	416
612	20240522	091200	36080700	20300	20300	20350	20300	60
613	20240522	091100	34862200	20300	20300	20300	20300	104
614	20240522	091000	32751000	20250	20250	20250	20250	2
615	20240522	090900	32710500	20300	20300	20300	20300	210
616	20240522	090800	28447500	20250	20250	20250	20250	54
617	20240522	090700	27354000	20300	20250	20300	20250	40
618	20240522	090600	26543500	20250	20250	20250	20250	106
619	20240522	090500	24397000	20250	20250	20250	20250	296
620	20240522	090400	18403000	20200	20200	20200	20150	318
621	20240522	090300	11987350	20150	20150	20150	20150	88
622	20240522	090200	10214150	20200	20200	20200	20200	180
623	20240522	090100	6578150	20250	20200	20250	20200	16
624	20240522	090000	6254900	20200	20300	20300	20200	309