KissMeData/096760/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	200200	150963520	2955	2955	2955	2955	382
3	20240523	200100	150963520	2955	2955	2955	2955	0
4	20240523	200000	150963520	2955	2955	2955	2955	0
5	20240523	195900	150963520	2955	2955	2955	2955	0
6	20240523	195800	150963520	2955	2955	2955	2955	0
7	20240523	195700	150963520	2955	2955	2955	2955	0
8	20240523	195600	150963520	2955	2955	2955	2955	0
9	20240523	195500	150963520	2955	2955	2955	2955	0
10	20240523	195400	150963520	2955	2955	2955	2955	0
11	20240523	195300	150963520	2955	2955	2955	2955	0
12	20240523	195200	150963520	2955	2955	2955	2955	0
13	20240523	195100	150963520	2955	2955	2955	2955	0
14	20240523	195000	150963520	2955	2955	2955	2955	0
15	20240523	194900	150963520	2955	2955	2955	2955	0
16	20240523	194800	150963520	2955	2955	2955	2955	0
17	20240523	194700	150963520	2955	2955	2955	2955	0
18	20240523	194600	150963520	2955	2955	2955	2955	0
19	20240523	194500	150963520	2955	2955	2955	2955	0
20	20240523	194400	150963520	2955	2955	2955	2955	0
21	20240523	194300	150963520	2955	2955	2955	2955	0
22	20240523	194200	150963520	2955	2955	2955	2955	0
23	20240523	194100	150963520	2955	2955	2955	2955	0
24	20240523	194000	150963520	2955	2955	2955	2955	0
25	20240523	193900	150963520	2955	2955	2955	2955	0
26	20240523	193800	150963520	2955	2955	2955	2955	0
27	20240523	193700	150963520	2955	2955	2955	2955	0
28	20240523	193600	150963520	2955	2955	2955	2955	0
29	20240523	193500	150963520	2955	2955	2955	2955	0
30	20240523	193400	150963520	2955	2955	2955	2955	0
31	20240523	193300	150963520	2955	2955	2955	2955	0
32	20240523	193200	150963520	2955	2955	2955	2955	382
33	20240523	193100	150963520	2955	2955	2955	2955	0
34	20240523	193000	150963520	2955	2955	2955	2955	0
35	20240523	192900	150963520	2955	2955	2955	2955	0
36	20240523	192800	150963520	2955	2955	2955	2955	0
37	20240523	192700	150963520	2955	2955	2955	2955	0
38	20240523	192600	150963520	2955	2955	2955	2955	0
39	20240523	192500	150963520	2955	2955	2955	2955	0
40	20240523	192400	150963520	2955	2955	2955	2955	0
41	20240523	192300	150963520	2955	2955	2955	2955	0
42	20240523	192200	150963520	2955	2955	2955	2955	0
43	20240523	192100	150963520	2955	2955	2955	2955	0
44	20240523	192000	150963520	2955	2955	2955	2955	0
45	20240523	191900	150963520	2955	2955	2955	2955	0
46	20240523	191800	150963520	2955	2955	2955	2955	0
47	20240523	191700	150963520	2955	2955	2955	2955	0
48	20240523	191600	150963520	2955	2955	2955	2955	0
49	20240523	191500	150963520	2955	2955	2955	2955	0
50	20240523	191400	150963520	2955	2955	2955	2955	0
51	20240523	191300	150963520	2955	2955	2955	2955	0
52	20240523	191200	150963520	2955	2955	2955	2955	0
53	20240523	191100	150963520	2955	2955	2955	2955	0
54	20240523	191000	150963520	2955	2955	2955	2955	0
55	20240523	190900	150963520	2955	2955	2955	2955	0
56	20240523	190800	150963520	2955	2955	2955	2955	0
57	20240523	190700	150963520	2955	2955	2955	2955	0
58	20240523	190600	150963520	2955	2955	2955	2955	0
59	20240523	190500	150963520	2955	2955	2955	2955	0
60	20240523	190400	150963520	2955	2955	2955	2955	0
61	20240523	190300	150963520	2955	2955	2955	2955	0
62	20240523	190200	150963520	2955	2955	2955	2955	382
63	20240523	190100	150963520	2955	2955	2955	2955	0
64	20240523	190000	150963520	2955	2955	2955	2955	0
65	20240523	185900	150963520	2955	2955	2955	2955	0
66	20240523	185800	150963520	2955	2955	2955	2955	0
67	20240523	185700	150963520	2955	2955	2955	2955	0
68	20240523	185600	150963520	2955	2955	2955	2955	0
69	20240523	185500	150963520	2955	2955	2955	2955	0
70	20240523	185400	150963520	2955	2955	2955	2955	0
71	20240523	185300	150963520	2955	2955	2955	2955	0
72	20240523	185200	150963520	2955	2955	2955	2955	0
73	20240523	185100	150963520	2955	2955	2955	2955	0
74	20240523	185000	150963520	2955	2955	2955	2955	0
75	20240523	184900	150963520	2955	2955	2955	2955	0
76	20240523	184800	150963520	2955	2955	2955	2955	0
77	20240523	184700	150963520	2955	2955	2955	2955	0
78	20240523	184600	150963520	2955	2955	2955	2955	0
79	20240523	184500	150963520	2955	2955	2955	2955	0
80	20240523	184400	150963520	2955	2955	2955	2955	0
81	20240523	184300	150963520	2955	2955	2955	2955	0
82	20240523	184200	150963520	2955	2955	2955	2955	0
83	20240523	184100	150963520	2955	2955	2955	2955	0
84	20240523	184000	150963520	2955	2955	2955	2955	0
85	20240523	183900	150963520	2955	2955	2955	2955	0
86	20240523	183800	150963520	2955	2955	2955	2955	0
87	20240523	183700	150963520	2955	2955	2955	2955	0
88	20240523	183600	150963520	2955	2955	2955	2955	0
89	20240523	183500	150963520	2955	2955	2955	2955	0
90	20240523	183400	150963520	2955	2955	2955	2955	0
91	20240523	183300	150963520	2955	2955	2955	2955	0
92	20240523	183200	150963520	2955	2955	2955	2955	382
93	20240523	183100	150963520	2955	2955	2955	2955	0
94	20240523	183000	150963520	2955	2955	2955	2955	0
95	20240523	182900	150963520	2955	2955	2955	2955	0
96	20240523	182800	150963520	2955	2955	2955	2955	0
97	20240523	182700	150963520	2955	2955	2955	2955	0
98	20240523	182600	150963520	2955	2955	2955	2955	0
99	20240523	182500	150963520	2955	2955	2955	2955	0
100	20240523	182400	150963520	2955	2955	2955	2955	0
101	20240523	182300	150963520	2955	2955	2955	2955	0
102	20240523	182200	150963520	2955	2955	2955	2955	0
103	20240523	182100	150963520	2955	2955	2955	2955	0
104	20240523	182000	150963520	2955	2955	2955	2955	0
105	20240523	181900	150963520	2955	2955	2955	2955	0
106	20240523	181800	150963520	2955	2955	2955	2955	0
107	20240523	181700	150963520	2955	2955	2955	2955	0
108	20240523	181600	150963520	2955	2955	2955	2955	0
109	20240523	181500	150963520	2955	2955	2955	2955	0
110	20240523	181400	150963520	2955	2955	2955	2955	0
111	20240523	181300	150963520	2955	2955	2955	2955	0
112	20240523	181200	150963520	2955	2955	2955	2955	0
113	20240523	181100	150963520	2955	2955	2955	2955	0
114	20240523	181000	150963520	2955	2955	2955	2955	0
115	20240523	180900	150963520	2955	2955	2955	2955	0
116	20240523	180800	150963520	2955	2955	2955	2955	0
117	20240523	180700	150963520	2955	2955	2955	2955	0
118	20240523	180600	150963520	2955	2955	2955	2955	0
119	20240523	180500	150963520	2955	2955	2955	2955	0
120	20240523	180400	150963520	2955	2955	2955	2955	0
121	20240523	180300	150963520	2955	2955	2955	2955	0
122	20240523	180200	150963520	2955	2955	2955	2955	382
123	20240523	180100	150963520	2955	2955	2955	2955	0
124	20240523	180000	150963520	2955	2955	2955	2955	0
125	20240523	175900	150963520	2955	2955	2955	2955	0
126	20240523	175800	150963520	2955	2955	2955	2955	0
127	20240523	175700	150963520	2955	2955	2955	2955	0
128	20240523	175600	150963520	2955	2955	2955	2955	0
129	20240523	175500	150963520	2955	2955	2955	2955	0
130	20240523	175400	150963520	2955	2955	2955	2955	0
131	20240523	175300	150963520	2955	2955	2955	2955	0
132	20240523	175200	150963520	2955	2955	2955	2955	0
133	20240523	175100	150963520	2955	2955	2955	2955	0
134	20240523	175000	150963520	2955	2955	2955	2955	0
135	20240523	174900	150963520	2955	2955	2955	2955	0
136	20240523	174800	150963520	2955	2955	2955	2955	0
137	20240523	174700	150963520	2955	2955	2955	2955	0
138	20240523	174600	150963520	2955	2955	2955	2955	0
139	20240523	174500	150963520	2955	2955	2955	2955	0
140	20240523	174400	150963520	2955	2955	2955	2955	0
141	20240523	174300	150963520	2955	2955	2955	2955	0
142	20240523	174200	150963520	2955	2955	2955	2955	0
143	20240523	174100	150963520	2955	2955	2955	2955	0
144	20240523	174000	150963520	2955	2955	2955	2955	0
145	20240523	173900	150963520	2955	2955	2955	2955	0
146	20240523	173800	150963520	2955	2955	2955	2955	0
147	20240523	173700	150963520	2955	2955	2955	2955	0
148	20240523	173600	150963520	2955	2955	2955	2955	0
149	20240523	173500	150963520	2955	2955	2955	2955	0
150	20240523	173400	150963520	2955	2955	2955	2955	0
151	20240523	173300	150963520	2955	2955	2955	2955	0
152	20240523	173200	150963520	2955	2955	2955	2955	382
153	20240523	173100	150963520	2955	2955	2955	2955	0
154	20240523	173000	150963520	2955	2955	2955	2955	0
155	20240523	172900	150963520	2955	2955	2955	2955	0
156	20240523	172800	150963520	2955	2955	2955	2955	0
157	20240523	172700	150963520	2955	2955	2955	2955	0
158	20240523	172600	150963520	2955	2955	2955	2955	0
159	20240523	172500	150963520	2955	2955	2955	2955	0
160	20240523	172400	150963520	2955	2955	2955	2955	0
161	20240523	172300	150963520	2955	2955	2955	2955	0
162	20240523	172200	150963520	2955	2955	2955	2955	0
163	20240523	172100	150963520	2955	2955	2955	2955	0
164	20240523	172000	150963520	2955	2955	2955	2955	0
165	20240523	171900	150963520	2955	2955	2955	2955	0
166	20240523	171800	150963520	2955	2955	2955	2955	0
167	20240523	171700	150963520	2955	2955	2955	2955	0
168	20240523	171600	150963520	2955	2955	2955	2955	0
169	20240523	171500	150963520	2955	2955	2955	2955	0
170	20240523	171400	150963520	2955	2955	2955	2955	0
171	20240523	171300	150963520	2955	2955	2955	2955	0
172	20240523	171200	150963520	2955	2955	2955	2955	0
173	20240523	171100	150963520	2955	2955	2955	2955	0
174	20240523	171000	150963520	2955	2955	2955	2955	0
175	20240523	170900	150963520	2955	2955	2955	2955	0
176	20240523	170800	150963520	2955	2955	2955	2955	0
177	20240523	170700	150963520	2955	2955	2955	2955	0
178	20240523	170600	150963520	2955	2955	2955	2955	0
179	20240523	170500	150963520	2955	2955	2955	2955	0
180	20240523	170400	150963520	2955	2955	2955	2955	0
181	20240523	170300	150963520	2955	2955	2955	2955	0
182	20240523	170200	150963520	2955	2955	2955	2955	382
183	20240523	170100	150963520	2955	2955	2955	2955	0
184	20240523	170000	150963520	2955	2955	2955	2955	0
185	20240523	165900	150963520	2955	2955	2955	2955	0
186	20240523	165800	150963520	2955	2955	2955	2955	0
187	20240523	165700	150963520	2955	2955	2955	2955	0
188	20240523	165600	150963520	2955	2955	2955	2955	0
189	20240523	165500	150963520	2955	2955	2955	2955	0
190	20240523	165400	150963520	2955	2955	2955	2955	0
191	20240523	165300	150963520	2955	2955	2955	2955	0
192	20240523	165200	150963520	2955	2955	2955	2955	0
193	20240523	165100	150963520	2955	2955	2955	2955	0
194	20240523	165000	150963520	2955	2955	2955	2955	0
195	20240523	164900	150963520	2955	2955	2955	2955	0
196	20240523	164800	150963520	2955	2955	2955	2955	0
197	20240523	164700	150963520	2955	2955	2955	2955	0
198	20240523	164600	150963520	2955	2955	2955	2955	0
199	20240523	164500	150963520	2955	2955	2955	2955	0
200	20240523	164400	150963520	2955	2955	2955	2955	0
201	20240523	164300	150963520	2955	2955	2955	2955	0
202	20240523	164200	150963520	2955	2955	2955	2955	0
203	20240523	164100	150963520	2955	2955	2955	2955	0
204	20240523	164000	150963520	2955	2955	2955	2955	0
205	20240523	163900	150963520	2955	2955	2955	2955	0
206	20240523	163800	150963520	2955	2955	2955	2955	0
207	20240523	163700	150963520	2955	2955	2955	2955	0
208	20240523	163600	150963520	2955	2955	2955	2955	0
209	20240523	163500	150963520	2955	2955	2955	2955	0
210	20240523	163400	150963520	2955	2955	2955	2955	0
211	20240523	163300	150963520	2955	2955	2955	2955	0
212	20240523	163200	150963520	2955	2955	2955	2955	382
213	20240523	163100	150963520	2955	2955	2955	2955	0
214	20240523	163000	150963520	2955	2955	2955	2955	0
215	20240523	162900	150963520	2955	2955	2955	2955	0
216	20240523	162800	150963520	2955	2955	2955	2955	0
217	20240523	162700	150963520	2955	2955	2955	2955	0
218	20240523	162600	150963520	2955	2955	2955	2955	0
219	20240523	162500	150963520	2955	2955	2955	2955	0
220	20240523	162400	150963520	2955	2955	2955	2955	0
221	20240523	162300	150963520	2955	2955	2955	2955	0
222	20240523	162200	150963520	2955	2955	2955	2955	0
223	20240523	162100	150963520	2955	2955	2955	2955	0
224	20240523	162000	150963520	2955	2955	2955	2955	0
225	20240523	161900	150963520	2955	2955	2955	2955	0
226	20240523	161800	150963520	2955	2955	2955	2955	0
227	20240523	161700	150963520	2955	2955	2955	2955	0
228	20240523	161600	150963520	2955	2955	2955	2955	0
229	20240523	161500	150963520	2955	2955	2955	2955	0
230	20240523	161400	150963520	2955	2955	2955	2955	0
231	20240523	161300	150963520	2955	2955	2955	2955	0
232	20240523	161200	150963520	2955	2955	2955	2955	0
233	20240523	161100	150963520	2955	2955	2955	2955	0
234	20240523	161000	150963520	2955	2955	2955	2955	0
235	20240523	160900	150963520	2955	2955	2955	2955	0
236	20240523	160800	150963520	2955	2955	2955	2955	0
237	20240523	160700	150963520	2955	2955	2955	2955	0
238	20240523	160600	150963520	2955	2955	2955	2955	0
239	20240523	160500	150963520	2955	2955	2955	2955	0
240	20240523	160400	150963520	2955	2955	2955	2955	0
241	20240523	160300	150963520	2955	2955	2955	2955	0
242	20240523	160200	150963520	2955	2955	2955	2955	382
243	20240523	160100	150963520	2955	2955	2955	2955	0
244	20240523	160000	150963520	2955	2955	2955	2955	0
245	20240523	155900	150963520	2955	2955	2955	2955	0
246	20240523	155800	150963520	2955	2955	2955	2955	0
247	20240523	155700	150963520	2955	2955	2955	2955	0
248	20240523	155600	150963520	2955	2955	2955	2955	0
249	20240523	155500	150963520	2955	2955	2955	2955	0
250	20240523	155400	150963520	2955	2955	2955	2955	0
251	20240523	155300	150963520	2955	2955	2955	2955	0
252	20240523	155200	150963520	2955	2955	2955	2955	0
253	20240523	155100	150963520	2955	2955	2955	2955	0
254	20240523	155000	150963520	2955	2955	2955	2955	0
255	20240523	154900	150963520	2955	2955	2955	2955	0
256	20240523	154800	150963520	2955	2955	2955	2955	0
257	20240523	154700	150963520	2955	2955	2955	2955	0
258	20240523	154600	150963520	2955	2955	2955	2955	0
259	20240523	154500	150963520	2955	2955	2955	2955	0
260	20240523	154400	150963520	2955	2955	2955	2955	0
261	20240523	154300	150963520	2955	2955	2955	2955	0
262	20240523	154200	150963520	2955	2955	2955	2955	0
263	20240523	154100	150963520	2955	2955	2955	2955	0
264	20240523	154000	150963520	2955	2955	2955	2955	0
265	20240523	153900	150963520	2955	2955	2955	2955	0
266	20240523	153800	150963520	2955	2955	2955	2955	0
267	20240523	153700	150963520	2955	2955	2955	2955	0
268	20240523	153600	150963520	2955	2955	2955	2955	0
269	20240523	153500	150963520	2955	2955	2955	2955	0
270	20240523	153400	150963520	2955	2955	2955	2955	0
271	20240523	153300	150963520	2955	2955	2955	2955	0
272	20240523	153200	150963520	2955	2955	2955	2955	382
273	20240523	153100	150963520	2955	2955	2955	2955	0
274	20240523	153000	150963520	2955	2955	2955	2955	382
275	20240523	152900	149834710	2980	2980	2980	2980	0
276	20240523	152800	149834710	2980	2980	2980	2980	0
277	20240523	152700	149834710	2980	2980	2980	2980	0
278	20240523	152600	149834710	2980	2980	2980	2980	0
279	20240523	152500	149834710	2980	2980	2980	2980	0
280	20240523	152400	149834710	2980	2980	2980	2980	0
281	20240523	152300	149834710	2980	2980	2980	2980	0
282	20240523	152200	149834710	2980	2980	2980	2980	0
283	20240523	152100	149834710	2980	2980	2980	2980	0
284	20240523	152000	149834710	2980	2980	2980	2980	0
285	20240523	151900	149834710	2980	2980	2980	2980	11
286	20240523	151800	149801930	2985	2985	2985	2985	0
287	20240523	151700	149801930	2985	2985	2985	2985	1
288	20240523	151600	149798945	2980	2980	2980	2980	0
289	20240523	151500	149798945	2980	2980	2980	2980	0
290	20240523	151400	149798945	2980	2980	2980	2980	0
291	20240523	151300	149798945	2980	2980	2980	2980	0
292	20240523	151200	149798945	2980	2980	2980	2980	0
293	20240523	151100	149798945	2980	2980	2980	2980	0
294	20240523	151000	149798945	2980	2980	2980	2980	0
295	20240523	150900	149798945	2980	2980	2980	2980	0
296	20240523	150800	149798945	2980	2980	2980	2980	0
297	20240523	150700	149798945	2980	2980	2980	2980	29
298	20240523	150600	149712525	2980	2980	2980	2980	54
299	20240523	150500	149551605	2985	2985	2985	2985	0
300	20240523	150400	149551605	2985	2985	2985	2985	0
301	20240523	150300	149551605	2985	2985	2985	2985	1
302	20240523	150200	149548620	2980	2980	2980	2980	0
303	20240523	150100	149548620	2980	2980	2980	2980	0
304	20240523	150000	149548620	2980	2980	2980	2980	0
305	20240523	145900	149548620	2980	2980	2980	2980	114
306	20240523	145800	149208900	2980	2980	2980	2980	0
307	20240523	145700	149208900	2980	2980	2980	2980	0
308	20240523	145600	149208900	2980	2980	2980	2980	0
309	20240523	145500	149208900	2980	2980	2980	2980	0
310	20240523	145400	149208900	2980	2980	2980	2980	0
311	20240523	145300	149208900	2980	2980	2980	2980	0
312	20240523	145200	149208900	2980	2980	2980	2980	1
313	20240523	145100	149205920	2980	2980	2980	2980	0
314	20240523	145000	149205920	2980	2980	2980	2980	0
315	20240523	144900	149205920	2980	2980	2980	2980	0
316	20240523	144800	149205920	2980	2980	2980	2980	0
317	20240523	144700	149205920	2980	2980	2980	2980	0
318	20240523	144600	149205920	2980	2980	2980	2980	135
319	20240523	144500	148803620	2990	2990	2990	2990	0
320	20240523	144400	148803620	2990	2990	2990	2990	0
321	20240523	144300	148803620	2990	2990	2990	2990	0
322	20240523	144200	148803620	2990	2990	2990	2990	0
323	20240523	144100	148803620	2990	2995	2995	2990	2
324	20240523	144000	148797635	3000	3000	3000	3000	0
325	20240523	143900	148797635	3000	3000	3000	3000	0
326	20240523	143800	148797635	3000	3000	3000	3000	0
327	20240523	143700	148797635	3000	3000	3000	3000	0
328	20240523	143600	148797635	3000	3000	3000	3000	0
329	20240523	143500	148797635	3000	3000	3000	3000	0
330	20240523	143400	148797635	3000	3000	3000	3000	0
331	20240523	143300	148797635	3000	3000	3000	3000	0
332	20240523	143200	148797635	3000	3000	3000	3000	0
333	20240523	143100	148797635	3000	3000	3000	3000	0
334	20240523	143000	148797635	3000	3000	3000	3000	0
335	20240523	142900	148797635	3000	3000	3000	3000	0
336	20240523	142800	148797635	3000	3000	3000	3000	0
337	20240523	142700	148797635	3000	3000	3000	3000	0
338	20240523	142600	148797635	3000	3000	3000	3000	0
339	20240523	142500	148797635	3000	3000	3000	3000	0
340	20240523	142400	148797635	3000	3000	3000	3000	0
341	20240523	142300	148797635	3000	3000	3000	3000	0
342	20240523	142200	148797635	3000	3000	3000	3000	0
343	20240523	142100	148797635	3000	3000	3000	3000	0
344	20240523	142000	148797635	3000	3000	3000	3000	0
345	20240523	141900	148797635	3000	3000	3000	3000	0
346	20240523	141800	148797635	3000	3000	3000	3000	0
347	20240523	141700	148797635	3000	3000	3000	3000	0
348	20240523	141600	148797635	3000	3000	3000	3000	0
349	20240523	141500	148797635	3000	3000	3000	3000	0
350	20240523	141400	148797635	3000	3000	3000	3000	0
351	20240523	141300	148797635	3000	3000	3000	3000	0
352	20240523	141200	148797635	3000	3000	3000	3000	0
353	20240523	141100	148797635	3000	3000	3000	3000	0
354	20240523	141000	148797635	3000	3000	3000	3000	100
355	20240523	140900	148497635	2980	2985	3000	2980	865
356	20240523	140800	145913025	2980	2980	2980	2980	0
357	20240523	140700	145913025	2980	2980	2980	2980	53
358	20240523	140600	145755085	2985	2985	2985	2985	0
359	20240523	140500	145755085	2985	2985	2985	2985	0
360	20240523	140400	145755085	2985	2985	2985	2985	1
361	20240523	140300	145752100	2980	2980	2980	2980	0
362	20240523	140200	145752100	2980	2975	2980	2975	2836
363	20240523	140100	137301915	2965	2965	2965	2965	0
364	20240523	140000	137301915	2965	2965	2965	2965	0
365	20240523	135900	137301915	2965	2965	2965	2965	0
366	20240523	135800	137301915	2965	2965	2965	2965	0
367	20240523	135700	137301915	2965	2965	2965	2965	340
368	20240523	135600	136293815	2970	2970	2970	2970	16
369	20240523	135500	136246295	2975	2975	2975	2975	8
370	20240523	135400	136222495	2975	2975	2975	2975	0
371	20240523	135300	136222495	2975	2975	2975	2975	0
372	20240523	135200	136222495	2975	2975	2975	2975	0
373	20240523	135100	136222495	2975	2975	2975	2975	0
374	20240523	135000	136222495	2975	2975	2975	2975	0
375	20240523	134900	136222495	2975	2975	2975	2975	0
376	20240523	134800	136222495	2975	2975	2975	2975	0
377	20240523	134700	136222495	2975	2975	2975	2975	0
378	20240523	134600	136222495	2975	2975	2975	2975	0
379	20240523	134500	136222495	2975	2975	2975	2975	0
380	20240523	134400	136222495	2975	2975	2975	2975	0
381	20240523	134300	136222495	2975	2975	2975	2975	0
382	20240523	134200	136222495	2975	2975	2975	2975	0
383	20240523	134100	136222495	2975	2975	2975	2975	0
384	20240523	134000	136222495	2975	2975	2975	2975	0
385	20240523	133900	136222495	2975	2975	2975	2975	0
386	20240523	133800	136222495	2975	2975	2975	2975	0
387	20240523	133700	136222495	2975	2975	2975	2975	0
388	20240523	133600	136222495	2975	2975	2975	2975	0
389	20240523	133500	136222495	2975	2975	2975	2975	15
390	20240523	133400	136177870	2980	2980	2980	2980	0
391	20240523	133300	136177870	2980	2980	2980	2980	0
392	20240523	133200	136177870	2980	2980	2980	2980	0
393	20240523	133100	136177870	2980	2980	2980	2980	0
394	20240523	133000	136177870	2980	2980	2980	2980	0
395	20240523	132900	136177870	2980	2980	2980	2980	0
396	20240523	132800	136177870	2980	2980	2980	2980	0
397	20240523	132700	136177870	2980	2980	2980	2980	0
398	20240523	132600	136177870	2980	2980	2980	2980	1
399	20240523	132500	136174890	2980	2980	2980	2980	0
400	20240523	132400	136174890	2980	2980	2980	2980	0
401	20240523	132300	136174890	2980	2980	2980	2980	0
402	20240523	132200	136174890	2980	2980	2980	2980	28
403	20240523	132100	136091450	2980	2980	2980	2980	0
404	20240523	132000	136091450	2980	2980	2980	2980	0
405	20240523	131900	136091450	2980	2980	2980	2980	17
406	20240523	131800	136040790	2985	2985	2985	2985	0
407	20240523	131700	136040790	2985	2985	2985	2985	0
408	20240523	131600	136040790	2985	2985	2985	2985	0
409	20240523	131500	136040790	2985	2985	2985	2985	5
410	20240523	131400	136025865	2985	2985	2985	2985	0
411	20240523	131300	136025865	2985	2985	2985	2985	0
412	20240523	131200	136025865	2985	2985	2985	2985	0
413	20240523	131100	136025865	2985	2980	2985	2980	101
414	20240523	131000	135724705	2970	2970	2970	2970	0
415	20240523	130900	135724705	2970	2970	2970	2970	0
416	20240523	130800	135724705	2970	2970	2970	2970	0
417	20240523	130700	135724705	2970	2970	2970	2970	0
418	20240523	130600	135724705	2970	2970	2970	2970	0
419	20240523	130500	135724705	2970	2970	2970	2970	0
420	20240523	130400	135724705	2970	2970	2970	2970	0
421	20240523	130300	135724705	2970	2970	2970	2970	0
422	20240523	130200	135724705	2970	2970	2970	2970	0
423	20240523	130100	135724705	2970	2970	2970	2970	0
424	20240523	130000	135724705	2970	2970	2970	2970	0
425	20240523	125900	135724705	2970	2970	2970	2970	0
426	20240523	125800	135724705	2970	2975	2975	2970	50
427	20240523	125700	135576195	2980	2980	2980	2980	0
428	20240523	125600	135576195	2980	2980	2980	2980	1
429	20240523	125500	135573215	2975	2975	2975	2975	5
430	20240523	125400	135558340	2980	2980	2980	2980	1
431	20240523	125300	135555360	2980	2980	2980	2980	0
432	20240523	125200	135555360	2980	2980	2980	2980	0
433	20240523	125100	135555360	2980	2980	2980	2980	1
434	20240523	125000	135552380	2970	2970	2970	2970	0
435	20240523	124900	135552380	2970	2970	2970	2970	0
436	20240523	124800	135552380	2970	2970	2970	2970	0
437	20240523	124700	135552380	2970	2970	2970	2970	0
438	20240523	124600	135552380	2970	2970	2970	2970	0
439	20240523	124500	135552380	2970	2970	2970	2970	0
440	20240523	124400	135552380	2970	2970	2970	2970	0
441	20240523	124300	135552380	2970	2970	2970	2970	0
442	20240523	124200	135552380	2970	2970	2970	2970	0
443	20240523	124100	135552380	2970	2970	2970	2970	0
444	20240523	124000	135552380	2970	2970	2970	2970	0
445	20240523	123900	135552380	2970	2970	2970	2970	0
446	20240523	123800	135552380	2970	2970	2970	2970	0
447	20240523	123700	135552380	2970	2970	2970	2970	0
448	20240523	123600	135552380	2970	2970	2970	2970	0
449	20240523	123500	135552380	2970	2970	2970	2970	0
450	20240523	123400	135552380	2970	2970	2970	2970	0
451	20240523	123300	135552380	2970	2970	2970	2970	0
452	20240523	123200	135552380	2970	2970	2970	2970	0
453	20240523	123100	135552380	2970	2970	2970	2970	0
454	20240523	123000	135552380	2970	2970	2970	2970	0
455	20240523	122900	135552380	2970	2970	2970	2970	0
456	20240523	122800	135552380	2970	2970	2970	2970	0
457	20240523	122700	135552380	2970	2970	2970	2970	0
458	20240523	122600	135552380	2970	2970	2970	2970	0
459	20240523	122500	135552380	2970	2970	2970	2970	0
460	20240523	122400	135552380	2970	2970	2970	2970	0
461	20240523	122300	135552380	2970	2975	2975	2970	107
462	20240523	122200	135234585	2985	2985	2985	2985	0
463	20240523	122100	135234585	2985	2985	2985	2985	232
464	20240523	122000	134542065	2985	2985	2985	2985	26
465	20240523	121900	134464455	2970	2970	2970	2970	0
466	20240523	121800	134464455	2970	2970	2970	2970	0
467	20240523	121700	134464455	2970	2970	2970	2970	0
468	20240523	121600	134464455	2970	2970	2970	2970	0
469	20240523	121500	134464455	2970	2970	2970	2970	0
470	20240523	121400	134464455	2970	2970	2970	2970	0
471	20240523	121300	134464455	2970	2970	2970	2970	0
472	20240523	121200	134464455	2970	2970	2970	2970	0
473	20240523	121100	134464455	2970	2970	2970	2970	0
474	20240523	121000	134464455	2970	2970	2970	2970	0
475	20240523	120900	134464455	2970	2970	2970	2970	0
476	20240523	120800	134464455	2970	2970	2970	2970	0
477	20240523	120700	134464455	2970	2970	2970	2970	170
478	20240523	120600	133959555	2970	2970	2970	2970	13
479	20240523	120500	133920945	2975	2975	2975	2975	0
480	20240523	120400	133920945	2975	2975	2975	2975	17
481	20240523	120300	133870370	2970	2970	2970	2970	0
482	20240523	120200	133870370	2970	2970	2970	2970	0
483	20240523	120100	133870370	2970	2970	2970	2970	0
484	20240523	120000	133870370	2970	2970	2970	2970	0
485	20240523	115900	133870370	2970	2970	2970	2970	0
486	20240523	115800	133870370	2970	2970	2970	2970	0
487	20240523	115700	133870370	2970	2970	2970	2970	0
488	20240523	115600	133870370	2970	2970	2970	2970	0
489	20240523	115500	133870370	2970	2970	2970	2970	0
490	20240523	115400	133870370	2970	2970	2970	2970	0
491	20240523	115300	133870370	2970	2970	2970	2970	0
492	20240523	115200	133870370	2970	2970	2970	2970	0
493	20240523	115100	133870370	2970	2970	2970	2970	427
494	20240523	115000	132602180	2970	2970	2970	2970	0
495	20240523	114900	132602180	2970	2970	2970	2970	0
496	20240523	114800	132602180	2970	2970	2970	2970	0
497	20240523	114700	132602180	2970	2970	2970	2970	0
498	20240523	114600	132602180	2970	2970	2970	2970	0
499	20240523	114500	132602180	2970	2970	2970	2970	0
500	20240523	114400	132602180	2970	2970	2970	2970	0
501	20240523	114300	132602180	2970	2970	2970	2970	0
502	20240523	114200	132602180	2970	2970	2970	2970	0
503	20240523	114100	132602180	2970	2975	2975	2970	65
504	20240523	114000	132409125	2975	2975	2975	2975	65
505	20240523	113900	132215750	2980	2985	2985	2980	100
506	20240523	113800	131917740	2985	2985	2985	2985	0
507	20240523	113700	131917740	2985	2990	2990	2985	4
508	20240523	113600	131905785	3000	3000	3000	3000	0
509	20240523	113500	131905785	3000	3000	3000	3000	0
510	20240523	113400	131905785	3000	3000	3000	3000	0
511	20240523	113300	131905785	3000	3000	3000	3000	0
512	20240523	113200	131905785	3000	3000	3000	3000	0
513	20240523	113100	131905785	3000	3000	3000	3000	0
514	20240523	113000	131905785	3000	3000	3000	3000	0
515	20240523	112900	131905785	3000	3000	3000	3000	0
516	20240523	112800	131905785	3000	3000	3000	3000	0
517	20240523	112700	131905785	3000	3000	3000	3000	0
518	20240523	112600	131905785	3000	3000	3000	3000	1
519	20240523	112500	131902785	2995	2995	2995	2995	0
520	20240523	112400	131902785	2995	2995	2995	2995	0
521	20240523	112300	131902785	2995	2995	2995	2995	0
522	20240523	112200	131902785	2995	2995	2995	2995	0
523	20240523	112100	131902785	2995	2995	2995	2995	0
524	20240523	112000	131902785	2995	2995	2995	2995	0
525	20240523	111900	131902785	2995	2995	2995	2995	0
526	20240523	111800	131902785	2995	2975	2995	2975	8000
527	20240523	111700	108022930	2980	2980	2980	2980	0
528	20240523	111600	108022930	2980	2980	2980	2980	0
529	20240523	111500	108022930	2980	2980	2980	2980	5
530	20240523	111400	108008030	2990	2990	2990	2990	0
531	20240523	111300	108008030	2990	2990	2990	2990	0
532	20240523	111200	108008030	2990	2990	2990	2990	0
533	20240523	111100	108008030	2990	2990	2990	2990	0
534	20240523	111000	108008030	2990	2990	2990	2990	0
535	20240523	110900	108008030	2990	2990	2990	2990	0
536	20240523	110800	108008030	2990	2990	2990	2990	0
537	20240523	110700	108008030	2990	2990	2990	2990	0
538	20240523	110600	108008030	2990	2990	2990	2990	0
539	20240523	110500	108008030	2990	2990	2990	2990	0
540	20240523	110400	108008030	2990	2990	2990	2990	0
541	20240523	110300	108008030	2990	2990	2990	2990	0
542	20240523	110200	108008030	2990	2990	2990	2990	22
543	20240523	110100	107942250	2995	2995	2995	2995	0
544	20240523	110000	107942250	2995	2995	2995	2995	0
545	20240523	105900	107942250	2995	2995	2995	2995	0
546	20240523	105800	107942250	2995	2995	2995	2995	0
547	20240523	105700	107942250	2995	2995	2995	2995	36
548	20240523	105600	107834430	2990	2985	2990	2985	878
549	20240523	105500	105211210	2980	2980	2980	2980	0
550	20240523	105400	105211210	2980	2980	2980	2980	500
551	20240523	105300	103721210	2980	2970	2980	2970	501
552	20240523	105200	102228240	2980	2980	2980	2980	0
553	20240523	105100	102228240	2980	2980	2980	2980	0
554	20240523	105000	102228240	2980	2980	2980	2980	0
555	20240523	104900	102228240	2980	2980	2980	2980	0
556	20240523	104800	102228240	2980	2980	2980	2980	0
557	20240523	104700	102228240	2980	2980	2980	2980	0
558	20240523	104600	102228240	2980	2980	2980	2980	0
559	20240523	104500	102228240	2980	2980	2980	2980	1
560	20240523	104400	102225260	2980	2980	2980	2980	0
561	20240523	104300	102225260	2980	2980	2980	2980	0
562	20240523	104200	102225260	2980	2980	2980	2980	0
563	20240523	104100	102225260	2980	2980	2980	2980	1
564	20240523	104000	102222280	2980	2980	2980	2980	26
565	20240523	103900	102144800	2980	2980	2980	2980	0
566	20240523	103800	102144800	2980	2980	2980	2980	0
567	20240523	103700	102144800	2980	2980	2980	2980	0
568	20240523	103600	102144800	2980	2980	2980	2980	0
569	20240523	103500	102144800	2980	2980	2980	2980	0
570	20240523	103400	102144800	2980	2980	2980	2980	0
571	20240523	103300	102144800	2980	2980	2980	2980	0
572	20240523	103200	102144800	2980	2980	2980	2980	0
573	20240523	103100	102144800	2980	2980	2980	2980	1000
574	20240523	103000	99164800	2980	2980	2980	2980	0
575	20240523	102900	99164800	2980	2980	2980	2980	0
576	20240523	102800	99164800	2980	2980	2980	2980	1
577	20240523	102700	99161820	2970	2970	2970	2970	0
578	20240523	102600	99161820	2970	2970	2970	2970	0
579	20240523	102500	99161820	2970	2970	2970	2970	0
580	20240523	102400	99161820	2970	2970	2970	2970	0
581	20240523	102300	99161820	2970	2970	2970	2970	0
582	20240523	102200	99161820	2970	2970	2970	2970	0
583	20240523	102100	99161820	2970	2970	2970	2970	0
584	20240523	102000	99161820	2970	2970	2970	2970	1345
585	20240523	101900	95167170	2975	2975	2975	2975	0
586	20240523	101800	95167170	2975	2975	2975	2975	0
587	20240523	101700	95167170	2975	2975	2975	2975	0
588	20240523	101600	95167170	2975	2975	2975	2975	4096
589	20240523	101500	82981570	2995	2980	2995	2980	500
590	20240523	101400	81486860	3000	2955	3000	2955	2000
591	20240523	101300	75550680	2955	2955	2955	2955	1
592	20240523	101200	75547725	2955	2955	2955	2955	1
593	20240523	101100	75544770	2945	2945	2945	2945	0
594	20240523	101000	75544770	2945	2945	2945	2945	1
595	20240523	100900	75541825	2955	2955	2955	2955	0
596	20240523	100800	75541825	2955	2955	2955	2955	0
597	20240523	100700	75541825	2955	2955	2955	2955	337
598	20240523	100600	74545990	2935	2935	2935	2935	0
599	20240523	100500	74545990	2935	2935	2935	2935	0
600	20240523	100400	74545990	2935	2935	2935	2935	0
601	20240523	100300	74545990	2935	2935	2955	2935	3868
602	20240523	100200	63153545	2940	2945	2945	2940	1798
603	20240523	100100	57865915	2950	2950	2950	2950	0
604	20240523	100000	57865915	2950	2955	2955	2950	201
605	20240523	095900	57272460	2955	2955	2955	2955	30
606	20240523	095800	57183810	2955	2955	2955	2955	1
607	20240523	095700	57180855	2950	2950	2950	2950	0
608	20240523	095600	57180855	2950	2945	2950	2945	1021
609	20240523	095500	54173985	2940	2950	2950	2940	2364
610	20240523	095400	47223795	2950	2950	2950	2950	85
611	20240523	095300	46973045	2940	2940	2940	2940	0
612	20240523	095200	46973045	2940	2950	2950	2940	2000
613	20240523	095100	41089320	2955	2955	2955	2955	22
614	20240523	095000	41024310	2955	2955	2955	2955	10
615	20240523	094900	40994760	2955	2955	2955	2955	9
616	20240523	094800	40968165	2960	2960	2960	2960	2
617	20240523	094700	40962245	2960	2960	2960	2960	2
618	20240523	094600	40956325	2960	2965	2965	2960	5
619	20240523	094500	40941520	2965	2955	2965	2955	2041
620	20240523	094400	34903180	2950	2965	2965	2950	8310
621	20240523	094300	10345710	2965	2965	2965	2965	0
622	20240523	094200	10345710	2965	2970	2970	2965	300
623	20240523	094100	9454870	2975	2975	2975	2975	1
624	20240523	094000	9451895	2975	2975	2975	2975	0
625	20240523	093900	9451895	2975	2975	2975	2975	0
626	20240523	093800	9451895	2975	2975	2975	2975	0
627	20240523	093700	9451895	2975	2975	2975	2975	742
628	20240523	093600	7244445	2980	2980	2980	2980	2
629	20240523	093500	7238485	2980	2980	2980	2980	201
630	20240523	093400	6639505	2975	2975	2975	2975	0
631	20240523	093300	6639505	2975	2975	2975	2975	0
632	20240523	093200	6639505	2975	2975	2975	2975	0
633	20240523	093100	6639505	2975	2980	2980	2975	233
634	20240523	093000	5946280	2985	2985	2985	2985	0
635	20240523	092900	5946280	2985	2985	2985	2985	0
636	20240523	092800	5946280	2985	2985	2985	2985	0
637	20240523	092700	5946280	2985	2985	2985	2985	0
638	20240523	092600	5946280	2985	2985	2985	2985	0
639	20240523	092500	5946280	2985	2985	2985	2985	0
640	20240523	092400	5946280	2985	2985	2985	2985	0
641	20240523	092300	5946280	2985	2985	2985	2985	1
642	20240523	092200	5943295	2975	2975	2975	2975	0
643	20240523	092100	5943295	2975	2975	2975	2975	500
644	20240523	092000	4455795	2975	2980	2980	2975	500
645	20240523	091900	2968285	2980	2980	2980	2980	0
646	20240523	091800	2968285	2980	2980	2980	2980	0
647	20240523	091700	2968285	2980	2985	2985	2980	2
648	20240523	091600	2962320	2980	2980	2980	2980	74
649	20240523	091500	2741800	2975	2975	2975	2975	10
650	20240523	091400	2712050	2975	2975	2975	2975	92
651	20240523	091300	2438350	2975	2975	2975	2975	0
652	20240523	091200	2438350	2975	2970	2975	2970	102
653	20240523	091100	2135400	2975	2975	2975	2975	2
654	20240523	091000	2129450	2970	2970	2970	2970	0
655	20240523	090900	2129450	2970	2985	2985	2970	511
656	20240523	090800	611465	2985	2985	2985	2985	2
657	20240523	090700	605495	2985	2985	2985	2985	0
658	20240523	090600	605495	2985	2985	2985	2985	0
659	20240523	090500	605495	2985	2985	2985	2985	21
660	20240523	090400	542810	2985	2985	2985	2985	3
661	20240523	090300	533855	2975	2975	2975	2975	0
662	20240523	090200	533855	2975	2975	2975	2975	8
663	20240523	090100	510055	2980	2980	2980	2980	128
664	20240523	090000	128615	2985	2995	2995	2985	43