KissMeData/059210/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	193700	2738561160	5040	5040	5040	5040	9188
3	20240523	193600	2738561160	5040	5040	5040	5040	0
4	20240523	193500	2738561160	5040	5040	5040	5040	0
5	20240523	193400	2738561160	5040	5040	5040	5040	0
6	20240523	193300	2738561160	5040	5040	5040	5040	0
7	20240523	193200	2738561160	5040	5040	5040	5040	0
8	20240523	193100	2738561160	5040	5040	5040	5040	0
9	20240523	193000	2738561160	5040	5040	5040	5040	0
10	20240523	192900	2738561160	5040	5040	5040	5040	0
11	20240523	192800	2738561160	5040	5040	5040	5040	0
12	20240523	192700	2738561160	5040	5040	5040	5040	0
13	20240523	192600	2738561160	5040	5040	5040	5040	0
14	20240523	192500	2738561160	5040	5040	5040	5040	0
15	20240523	192400	2738561160	5040	5040	5040	5040	0
16	20240523	192300	2738561160	5040	5040	5040	5040	0
17	20240523	192200	2738561160	5040	5040	5040	5040	0
18	20240523	192100	2738561160	5040	5040	5040	5040	0
19	20240523	192000	2738561160	5040	5040	5040	5040	0
20	20240523	191900	2738561160	5040	5040	5040	5040	0
21	20240523	191800	2738561160	5040	5040	5040	5040	0
22	20240523	191700	2738561160	5040	5040	5040	5040	0
23	20240523	191600	2738561160	5040	5040	5040	5040	0
24	20240523	191500	2738561160	5040	5040	5040	5040	0
25	20240523	191400	2738561160	5040	5040	5040	5040	0
26	20240523	191300	2738561160	5040	5040	5040	5040	0
27	20240523	191200	2738561160	5040	5040	5040	5040	0
28	20240523	191100	2738561160	5040	5040	5040	5040	0
29	20240523	191000	2738561160	5040	5040	5040	5040	0
30	20240523	190900	2738561160	5040	5040	5040	5040	0
31	20240523	190800	2738561160	5040	5040	5040	5040	0
32	20240523	190700	2738561160	5040	5040	5040	5040	9188
33	20240523	190600	2738561160	5040	5040	5040	5040	0
34	20240523	190500	2738561160	5040	5040	5040	5040	0
35	20240523	190400	2738561160	5040	5040	5040	5040	0
36	20240523	190300	2738561160	5040	5040	5040	5040	0
37	20240523	190200	2738561160	5040	5040	5040	5040	0
38	20240523	190100	2738561160	5040	5040	5040	5040	0
39	20240523	190000	2738561160	5040	5040	5040	5040	0
40	20240523	185900	2738561160	5040	5040	5040	5040	0
41	20240523	185800	2738561160	5040	5040	5040	5040	0
42	20240523	185700	2738561160	5040	5040	5040	5040	0
43	20240523	185600	2738561160	5040	5040	5040	5040	0
44	20240523	185500	2738561160	5040	5040	5040	5040	0
45	20240523	185400	2738561160	5040	5040	5040	5040	0
46	20240523	185300	2738561160	5040	5040	5040	5040	0
47	20240523	185200	2738561160	5040	5040	5040	5040	0
48	20240523	185100	2738561160	5040	5040	5040	5040	0
49	20240523	185000	2738561160	5040	5040	5040	5040	0
50	20240523	184900	2738561160	5040	5040	5040	5040	0
51	20240523	184800	2738561160	5040	5040	5040	5040	0
52	20240523	184700	2738561160	5040	5040	5040	5040	0
53	20240523	184600	2738561160	5040	5040	5040	5040	0
54	20240523	184500	2738561160	5040	5040	5040	5040	0
55	20240523	184400	2738561160	5040	5040	5040	5040	0
56	20240523	184300	2738561160	5040	5040	5040	5040	0
57	20240523	184200	2738561160	5040	5040	5040	5040	0
58	20240523	184100	2738561160	5040	5040	5040	5040	0
59	20240523	184000	2738561160	5040	5040	5040	5040	0
60	20240523	183900	2738561160	5040	5040	5040	5040	0
61	20240523	183800	2738561160	5040	5040	5040	5040	0
62	20240523	183700	2738561160	5040	5040	5040	5040	9188
63	20240523	183600	2738561160	5040	5040	5040	5040	0
64	20240523	183500	2738561160	5040	5040	5040	5040	0
65	20240523	183400	2738561160	5040	5040	5040	5040	0
66	20240523	183300	2738561160	5040	5040	5040	5040	0
67	20240523	183200	2738561160	5040	5040	5040	5040	0
68	20240523	183100	2738561160	5040	5040	5040	5040	0
69	20240523	183000	2738561160	5040	5040	5040	5040	0
70	20240523	182900	2738561160	5040	5040	5040	5040	0
71	20240523	182800	2738561160	5040	5040	5040	5040	0
72	20240523	182700	2738561160	5040	5040	5040	5040	0
73	20240523	182600	2738561160	5040	5040	5040	5040	0
74	20240523	182500	2738561160	5040	5040	5040	5040	0
75	20240523	182400	2738561160	5040	5040	5040	5040	0
76	20240523	182300	2738561160	5040	5040	5040	5040	0
77	20240523	182200	2738561160	5040	5040	5040	5040	0
78	20240523	182100	2738561160	5040	5040	5040	5040	0
79	20240523	182000	2738561160	5040	5040	5040	5040	0
80	20240523	181900	2738561160	5040	5040	5040	5040	0
81	20240523	181800	2738561160	5040	5040	5040	5040	0
82	20240523	181700	2738561160	5040	5040	5040	5040	0
83	20240523	181600	2738561160	5040	5040	5040	5040	0
84	20240523	181500	2738561160	5040	5040	5040	5040	0
85	20240523	181400	2738561160	5040	5040	5040	5040	0
86	20240523	181300	2738561160	5040	5040	5040	5040	0
87	20240523	181200	2738561160	5040	5040	5040	5040	0
88	20240523	181100	2738561160	5040	5040	5040	5040	0
89	20240523	181000	2738561160	5040	5040	5040	5040	0
90	20240523	180900	2738561160	5040	5040	5040	5040	0
91	20240523	180800	2738561160	5040	5040	5040	5040	0
92	20240523	180700	2738561160	5040	5040	5040	5040	9188
93	20240523	180600	2738561160	5040	5040	5040	5040	0
94	20240523	180500	2738561160	5040	5040	5040	5040	0
95	20240523	180400	2738561160	5040	5040	5040	5040	0
96	20240523	180300	2738561160	5040	5040	5040	5040	0
97	20240523	180200	2738561160	5040	5040	5040	5040	0
98	20240523	180100	2738561160	5040	5040	5040	5040	0
99	20240523	180000	2738561160	5040	5040	5040	5040	0
100	20240523	175900	2738561160	5040	5040	5040	5040	0
101	20240523	175800	2738561160	5040	5040	5040	5040	0
102	20240523	175700	2738561160	5040	5040	5040	5040	0
103	20240523	175600	2738561160	5040	5040	5040	5040	0
104	20240523	175500	2738561160	5040	5040	5040	5040	0
105	20240523	175400	2738561160	5040	5040	5040	5040	0
106	20240523	175300	2738561160	5040	5040	5040	5040	0
107	20240523	175200	2738561160	5040	5040	5040	5040	0
108	20240523	175100	2738561160	5040	5040	5040	5040	0
109	20240523	175000	2738561160	5040	5040	5040	5040	0
110	20240523	174900	2738561160	5040	5040	5040	5040	0
111	20240523	174800	2738561160	5040	5040	5040	5040	0
112	20240523	174700	2738561160	5040	5040	5040	5040	0
113	20240523	174600	2738561160	5040	5040	5040	5040	0
114	20240523	174500	2738561160	5040	5040	5040	5040	0
115	20240523	174400	2738561160	5040	5040	5040	5040	0
116	20240523	174300	2738561160	5040	5040	5040	5040	0
117	20240523	174200	2738561160	5040	5040	5040	5040	0
118	20240523	174100	2738561160	5040	5040	5040	5040	0
119	20240523	174000	2738561160	5040	5040	5040	5040	0
120	20240523	173900	2738561160	5040	5040	5040	5040	0
121	20240523	173800	2738561160	5040	5040	5040	5040	0
122	20240523	173700	2738561160	5040	5040	5040	5040	9188
123	20240523	173600	2738561160	5040	5040	5040	5040	0
124	20240523	173500	2738561160	5040	5040	5040	5040	0
125	20240523	173400	2738561160	5040	5040	5040	5040	0
126	20240523	173300	2738561160	5040	5040	5040	5040	0
127	20240523	173200	2738561160	5040	5040	5040	5040	0
128	20240523	173100	2738561160	5040	5040	5040	5040	0
129	20240523	173000	2738561160	5040	5040	5040	5040	0
130	20240523	172900	2738561160	5040	5040	5040	5040	0
131	20240523	172800	2738561160	5040	5040	5040	5040	0
132	20240523	172700	2738561160	5040	5040	5040	5040	0
133	20240523	172600	2738561160	5040	5040	5040	5040	0
134	20240523	172500	2738561160	5040	5040	5040	5040	0
135	20240523	172400	2738561160	5040	5040	5040	5040	0
136	20240523	172300	2738561160	5040	5040	5040	5040	0
137	20240523	172200	2738561160	5040	5040	5040	5040	0
138	20240523	172100	2738561160	5040	5040	5040	5040	0
139	20240523	172000	2738561160	5040	5040	5040	5040	0
140	20240523	171900	2738561160	5040	5040	5040	5040	0
141	20240523	171800	2738561160	5040	5040	5040	5040	0
142	20240523	171700	2738561160	5040	5040	5040	5040	0
143	20240523	171600	2738561160	5040	5040	5040	5040	0
144	20240523	171500	2738561160	5040	5040	5040	5040	0
145	20240523	171400	2738561160	5040	5040	5040	5040	0
146	20240523	171300	2738561160	5040	5040	5040	5040	0
147	20240523	171200	2738561160	5040	5040	5040	5040	0
148	20240523	171100	2738561160	5040	5040	5040	5040	0
149	20240523	171000	2738561160	5040	5040	5040	5040	0
150	20240523	170900	2738561160	5040	5040	5040	5040	0
151	20240523	170800	2738561160	5040	5040	5040	5040	0
152	20240523	170700	2738561160	5040	5040	5040	5040	9188
153	20240523	170600	2738561160	5040	5040	5040	5040	0
154	20240523	170500	2738561160	5040	5040	5040	5040	0
155	20240523	170400	2738561160	5040	5040	5040	5040	0
156	20240523	170300	2738561160	5040	5040	5040	5040	0
157	20240523	170200	2738561160	5040	5040	5040	5040	0
158	20240523	170100	2738561160	5040	5040	5040	5040	0
159	20240523	170000	2738561160	5040	5040	5040	5040	0
160	20240523	165900	2738561160	5040	5040	5040	5040	0
161	20240523	165800	2738561160	5040	5040	5040	5040	0
162	20240523	165700	2738561160	5040	5040	5040	5040	0
163	20240523	165600	2738561160	5040	5040	5040	5040	0
164	20240523	165500	2738561160	5040	5040	5040	5040	0
165	20240523	165400	2738561160	5040	5040	5040	5040	0
166	20240523	165300	2738561160	5040	5040	5040	5040	0
167	20240523	165200	2738561160	5040	5040	5040	5040	0
168	20240523	165100	2738561160	5040	5040	5040	5040	0
169	20240523	165000	2738561160	5040	5040	5040	5040	0
170	20240523	164900	2738561160	5040	5040	5040	5040	0
171	20240523	164800	2738561160	5040	5040	5040	5040	0
172	20240523	164700	2738561160	5040	5040	5040	5040	0
173	20240523	164600	2738561160	5040	5040	5040	5040	0
174	20240523	164500	2738561160	5040	5040	5040	5040	0
175	20240523	164400	2738561160	5040	5040	5040	5040	0
176	20240523	164300	2738561160	5040	5040	5040	5040	0
177	20240523	164200	2738561160	5040	5040	5040	5040	0
178	20240523	164100	2738561160	5040	5040	5040	5040	0
179	20240523	164000	2738561160	5040	5040	5040	5040	0
180	20240523	163900	2738561160	5040	5040	5040	5040	0
181	20240523	163800	2738561160	5040	5040	5040	5040	0
182	20240523	163700	2738561160	5040	5040	5040	5040	9188
183	20240523	163600	2738561160	5040	5040	5040	5040	0
184	20240523	163500	2738561160	5040	5040	5040	5040	0
185	20240523	163400	2738561160	5040	5040	5040	5040	0
186	20240523	163300	2738561160	5040	5040	5040	5040	0
187	20240523	163200	2738561160	5040	5040	5040	5040	0
188	20240523	163100	2738561160	5040	5040	5040	5040	0
189	20240523	163000	2738561160	5040	5040	5040	5040	0
190	20240523	162900	2738561160	5040	5040	5040	5040	0
191	20240523	162800	2738561160	5040	5040	5040	5040	0
192	20240523	162700	2738561160	5040	5040	5040	5040	0
193	20240523	162600	2738561160	5040	5040	5040	5040	0
194	20240523	162500	2738561160	5040	5040	5040	5040	0
195	20240523	162400	2738561160	5040	5040	5040	5040	0
196	20240523	162300	2738561160	5040	5040	5040	5040	0
197	20240523	162200	2738561160	5040	5040	5040	5040	0
198	20240523	162100	2738561160	5040	5040	5040	5040	0
199	20240523	162000	2738561160	5040	5040	5040	5040	0
200	20240523	161900	2738561160	5040	5040	5040	5040	0
201	20240523	161800	2738561160	5040	5040	5040	5040	0
202	20240523	161700	2738561160	5040	5040	5040	5040	0
203	20240523	161600	2738561160	5040	5040	5040	5040	0
204	20240523	161500	2738561160	5040	5040	5040	5040	0
205	20240523	161400	2738561160	5040	5040	5040	5040	0
206	20240523	161300	2738561160	5040	5040	5040	5040	0
207	20240523	161200	2738561160	5040	5040	5040	5040	0
208	20240523	161100	2738561160	5040	5040	5040	5040	0
209	20240523	161000	2738561160	5040	5040	5040	5040	0
210	20240523	160900	2738561160	5040	5040	5040	5040	0
211	20240523	160800	2738561160	5040	5040	5040	5040	0
212	20240523	160700	2738561160	5040	5040	5040	5040	9188
213	20240523	160600	2738561160	5040	5040	5040	5040	0
214	20240523	160500	2738561160	5040	5040	5040	5040	0
215	20240523	160400	2738561160	5040	5040	5040	5040	0
216	20240523	160300	2738561160	5040	5040	5040	5040	0
217	20240523	160200	2738561160	5040	5040	5040	5040	0
218	20240523	160100	2738561160	5040	5040	5040	5040	0
219	20240523	160000	2738561160	5040	5040	5040	5040	0
220	20240523	155900	2738561160	5040	5040	5040	5040	0
221	20240523	155800	2738561160	5040	5040	5040	5040	0
222	20240523	155700	2738561160	5040	5040	5040	5040	0
223	20240523	155600	2738561160	5040	5040	5040	5040	0
224	20240523	155500	2738561160	5040	5040	5040	5040	0
225	20240523	155400	2738561160	5040	5040	5040	5040	0
226	20240523	155300	2738561160	5040	5040	5040	5040	0
227	20240523	155200	2738561160	5040	5040	5040	5040	0
228	20240523	155100	2738561160	5040	5040	5040	5040	0
229	20240523	155000	2738561160	5040	5040	5040	5040	0
230	20240523	154900	2738561160	5040	5040	5040	5040	0
231	20240523	154800	2738561160	5040	5040	5040	5040	0
232	20240523	154700	2738561160	5040	5040	5040	5040	0
233	20240523	154600	2738561160	5040	5040	5040	5040	0
234	20240523	154500	2738561160	5040	5040	5040	5040	0
235	20240523	154400	2738561160	5040	5040	5040	5040	0
236	20240523	154300	2738561160	5040	5040	5040	5040	0
237	20240523	154200	2738561160	5040	5040	5040	5040	0
238	20240523	154100	2738561160	5040	5040	5040	5040	0
239	20240523	154000	2738561160	5040	5040	5040	5040	0
240	20240523	153900	2738561160	5040	5040	5040	5040	0
241	20240523	153800	2738561160	5040	5040	5040	5040	0
242	20240523	153700	2738561160	5040	5040	5040	5040	9188
243	20240523	153600	2738561160	5040	5040	5040	5040	0
244	20240523	153500	2738561160	5040	5040	5040	5040	0
245	20240523	153400	2738561160	5040	5040	5040	5040	0
246	20240523	153300	2738561160	5040	5040	5040	5040	0
247	20240523	153200	2738561160	5040	5040	5040	5040	0
248	20240523	153100	2738561160	5040	5040	5040	5040	0
249	20240523	153000	2738561160	5040	5040	5040	5040	9188
250	20240523	152900	2692253640	4985	4985	4985	4985	0
251	20240523	152800	2692253640	4985	4985	4985	4985	0
252	20240523	152700	2692253640	4985	4985	4985	4985	0
253	20240523	152600	2692253640	4985	4985	4985	4985	0
254	20240523	152500	2692253640	4985	4985	4985	4985	0
255	20240523	152400	2692253640	4985	4985	4985	4985	0
256	20240523	152300	2692253640	4985	4985	4985	4985	0
257	20240523	152200	2692253640	4985	4985	4985	4985	0
258	20240523	152100	2692253640	4985	4985	4985	4985	0
259	20240523	152000	2692253640	4985	4985	4985	4985	0
260	20240523	151900	2692253640	4985	4975	4985	4970	587
261	20240523	151800	2689332465	4975	4985	4985	4975	650
262	20240523	151700	2686094850	4985	4985	4985	4980	1653
263	20240523	151600	2677855145	4965	4985	4985	4965	5255
264	20240523	151500	2651730775	4980	4980	4985	4980	1017
265	20240523	151400	2646665115	4985	4980	4985	4975	1754
266	20240523	151300	2637930370	4980	4985	4985	4980	74
267	20240523	151200	2637561485	4995	4980	4995	4980	394
268	20240523	151100	2635599350	5000	4980	5000	4980	1398
269	20240523	151000	2628634165	4980	4980	4980	4980	1
270	20240523	150900	2628629185	4985	4985	4985	4985	6
271	20240523	150800	2628599275	4980	4980	4980	4980	60
272	20240523	150700	2628300475	4980	4965	4980	4965	1129
273	20240523	150600	2622687915	4970	4970	4970	4965	2744
274	20240523	150500	2609059940	4970	4970	4970	4970	301
275	20240523	150400	2607563970	4975	4975	4975	4970	345
276	20240523	150300	2605848695	4960	4990	4990	4960	5984
277	20240523	150200	2576116330	5000	5000	5000	5000	1576
278	20240523	150100	2568236330	5000	5010	5010	5000	1105
279	20240523	150000	2562710280	5010	5010	5020	5010	1168
280	20240523	145900	2556858590	5010	5020	5020	5010	1516
281	20240523	145800	2549254520	5020	5020	5020	5020	874
282	20240523	145700	2544867040	5010	5010	5010	5010	1599
283	20240523	145600	2536856050	5000	5000	5000	4995	1714
284	20240523	145500	2528289305	5000	4985	5000	4985	2157
285	20240523	145400	2517521540	4985	4990	4990	4980	326
286	20240523	145300	2515896580	4990	4995	5000	4990	246
287	20240523	145200	2514668980	5000	4980	5000	4980	2839
288	20240523	145100	2500520130	4975	4965	4975	4955	4330
289	20240523	145000	2479038645	4970	4965	4970	4965	1416
290	20240523	144900	2472006410	4960	4970	4970	4960	711
291	20240523	144800	2468477725	4970	4970	4970	4970	220
292	20240523	144700	2467384325	4970	4970	4970	4970	265
293	20240523	144600	2466067275	4970	4975	4975	4970	27
294	20240523	144500	2465933000	4975	4970	4975	4970	561
295	20240523	144400	2463144825	4970	4960	4970	4960	727
296	20240523	144300	2459531855	4965	4960	4965	4960	1929
297	20240523	144200	2449961835	4960	4960	4960	4950	17158
298	20240523	144100	2364960945	4960	4960	4960	4960	2994
299	20240523	144000	2350110705	4965	4970	4970	4965	4062
300	20240523	143900	2329933060	4970	4970	4970	4970	6
301	20240523	143800	2329903240	4980	4975	4980	4975	875
302	20240523	143700	2325550110	4975	4970	4975	4970	1733
303	20240523	143600	2316934385	4975	4980	4980	4975	1503
304	20240523	143500	2309455115	4975	4980	4980	4975	4125
305	20240523	143400	2288919340	4980	4980	4980	4980	4086
306	20240523	143300	2268571060	4985	4980	4985	4980	620
307	20240523	143200	2265482210	4980	4985	4985	4980	636
308	20240523	143100	2262314905	4985	4985	4985	4985	120
309	20240523	143000	2261716705	4990	4990	4990	4990	16
310	20240523	142900	2261636865	4985	4990	4990	4985	420
311	20240523	142800	2259543115	4990	4985	4990	4985	735
312	20240523	142700	2255875965	4985	4980	4985	4980	613
313	20240523	142600	2252823200	4980	4980	4980	4980	68
314	20240523	142500	2252484560	4980	4980	4980	4980	343
315	20240523	142400	2250776420	4980	4975	4980	4975	1366
316	20240523	142300	2243979895	4970	4970	4970	4970	460
317	20240523	142200	2241693695	4970	4975	4975	4970	19
318	20240523	142100	2241599210	4975	4980	4980	4970	4862
319	20240523	142000	2217427525	4980	4980	4980	4975	1227
320	20240523	141900	2211322300	4980	4980	4980	4980	283
321	20240523	141800	2209912960	4980	4975	4980	4975	406
322	20240523	141700	2207893105	4975	4975	4975	4975	671
323	20240523	141600	2204554880	4975	4980	4980	4975	217
324	20240523	141500	2203474410	4980	4980	4980	4975	407
325	20240523	141400	2201449440	4980	4980	4980	4980	34
326	20240523	141300	2201280120	4980	4980	4980	4980	171
327	20240523	141200	2200428540	4980	4980	4980	4980	76
328	20240523	141100	2200050060	4980	4970	4980	4970	813
329	20240523	141000	2196007995	4970	4980	4980	4970	7620
330	20240523	140900	2158097055	4980	4980	4985	4980	1615
331	20240523	140800	2150053425	4980	4980	4985	4980	5469
332	20240523	140700	2122817755	4980	4995	4995	4980	10721
333	20240523	140600	2069359840	4995	4995	4995	4995	742
334	20240523	140500	2065653550	5000	5000	5000	5000	0
335	20240523	140400	2065653550	5000	5000	5000	5000	0
336	20240523	140300	2065653550	5000	5000	5000	5000	1150
337	20240523	140200	2059903550	5000	5000	5000	5000	0
338	20240523	140100	2059903550	5000	5000	5000	5000	445
339	20240523	140000	2057678550	5000	4990	5000	4990	4292
340	20240523	135900	2036224185	4995	4995	4995	4995	267
341	20240523	135800	2034890520	4995	4995	4995	4995	1186
342	20240523	135700	2028966450	4995	4995	4995	4995	1000
343	20240523	135600	2023971450	4995	5000	5000	4995	630
344	20240523	135500	2020824525	5000	5000	5000	5000	10
345	20240523	135400	2020774525	4995	4995	4995	4995	734
346	20240523	135300	2017108195	4995	4995	4995	4995	44
347	20240523	135200	2016888415	4995	4995	4995	4995	719
348	20240523	135100	2013297010	5000	5000	5000	5000	0
349	20240523	135000	2013297010	5000	4995	5000	4995	2007
350	20240523	134900	2003271190	5000	5000	5000	5000	88
351	20240523	134800	2002831190	5000	5000	5000	5000	330
352	20240523	134700	2001181190	4995	5000	5020	4995	414
353	20240523	134600	1999110140	4995	4995	4995	4995	617
354	20240523	134500	1996028225	4995	4995	4995	4995	684
355	20240523	134400	1992611645	4995	4995	4995	4995	127
356	20240523	134300	1991977280	4995	4995	4995	4990	682
357	20240523	134200	1988571865	4995	4995	4995	4995	0
358	20240523	134100	1988571865	4995	5000	5000	4995	344
359	20240523	134000	1986851995	5000	5010	5010	5000	34
360	20240523	133900	1986681855	5010	5020	5020	5010	170
361	20240523	133800	1985829515	5020	5020	5020	5020	0
362	20240523	133700	1985829515	5020	5030	5040	5020	2429
363	20240523	133600	1973611845	5020	5010	5020	5010	816
364	20240523	133500	1969518215	5010	5010	5010	5010	11
365	20240523	133400	1969463105	4995	5000	5000	4995	2150
366	20240523	133300	1958722355	4995	4990	4995	4990	1007
367	20240523	133200	1953694920	4990	4990	4990	4990	693
368	20240523	133100	1950236850	4985	4985	4985	4985	1825
369	20240523	133000	1941139225	4985	4985	4990	4985	3531
370	20240523	132900	1923537125	4985	4990	4990	4985	379
371	20240523	132800	1921646260	4990	4990	4990	4990	0
372	20240523	132700	1921646260	4990	4995	4995	4990	3029
373	20240523	132600	1906531235	4995	4995	4995	4995	0
374	20240523	132500	1906531235	4995	4995	4995	4995	3474
375	20240523	132400	1889178605	4995	4995	4995	4995	485
376	20240523	132300	1886756030	5000	5000	5000	5000	11
377	20240523	132200	1886701030	4995	4995	4995	4995	649
378	20240523	132100	1883459275	5000	5000	5000	5000	11
379	20240523	132000	1883404275	4995	4995	5000	4995	299
380	20240523	131900	1881910710	4995	4995	4995	4995	644
381	20240523	131800	1878693930	4995	4995	4995	4995	0
382	20240523	131700	1878693930	4995	4995	4995	4995	2
383	20240523	131600	1878683940	4995	4995	4995	4995	0
384	20240523	131500	1878683940	4995	5000	5000	4995	694
385	20240523	131400	1875214925	5000	5000	5000	5000	651
386	20240523	131300	1871959925	5000	5000	5000	5000	0
387	20240523	131200	1871959925	5000	5000	5000	5000	594
388	20240523	131100	1868989925	5000	5010	5010	5000	480
389	20240523	131000	1866589425	5000	5000	5000	5000	455
390	20240523	130900	1864314425	5000	5000	5000	5000	50
391	20240523	130800	1864064425	5000	5000	5000	5000	559
392	20240523	130700	1861269425	5010	5010	5010	5010	0
393	20240523	130600	1861269425	5010	5010	5010	5010	278
394	20240523	130500	1859876645	5020	5020	5020	5020	0
395	20240523	130400	1859876645	5020	5020	5020	5020	2
396	20240523	130300	1859866605	5020	5020	5020	5020	399
397	20240523	130200	1857863625	5020	5010	5020	5010	430
398	20240523	130100	1855708555	5020	5020	5020	5020	10
399	20240523	130000	1855658355	5030	4990	5030	4990	953
400	20240523	125900	1850878545	4995	4995	4995	4995	664
401	20240523	125800	1847561865	4995	4990	4995	4990	1390
402	20240523	125700	1840623815	4990	4990	4990	4990	565
403	20240523	125600	1837804465	4990	4990	4990	4990	385
404	20240523	125500	1835883315	4990	4990	4995	4990	2329
405	20240523	125400	1824260630	4990	4995	4995	4990	1292
406	20240523	125300	1817813525	4995	5000	5000	4995	43
407	20240523	125200	1817598590	4990	4990	4990	4990	17
408	20240523	125100	1817513760	4990	4995	4995	4990	1374
409	20240523	125000	1810654605	5000	5000	5010	4995	312
410	20240523	124900	1809093890	5000	5000	5000	5000	607
411	20240523	124800	1806058890	5010	5010	5010	5010	2
412	20240523	124700	1806048870	5010	5010	5010	5000	616
413	20240523	124600	1802967130	5000	4980	5000	4980	2811
414	20240523	124500	1788934485	4980	4995	4995	4980	3107
415	20240523	124400	1773442745	4995	4990	4995	4990	349
416	20240523	124300	1771700865	4995	4990	4995	4990	1477
417	20240523	124200	1764329635	4990	4990	4990	4990	770
418	20240523	124100	1760487335	5000	4995	5000	4985	7228
419	20240523	124000	1724429095	4995	5000	5000	4995	1546
420	20240523	123900	1716704285	5000	5000	5000	5000	100
421	20240523	123800	1716204285	5010	5010	5010	5010	74
422	20240523	123700	1715833545	5010	5010	5010	5010	11
423	20240523	123600	1715778435	5000	5020	5020	5000	2645
424	20240523	123500	1702531155	5010	5020	5020	5010	731
425	20240523	123400	1698867425	5010	5010	5010	5010	0
426	20240523	123300	1698867425	5010	5020	5020	5010	923
427	20240523	123200	1694243125	5030	5020	5030	5020	79
428	20240523	123100	1693845805	5020	5020	5020	5020	866
429	20240523	123000	1689498485	5030	5030	5030	5030	1707
430	20240523	122900	1680912275	5030	5020	5030	5020	74
431	20240523	122800	1680540325	5010	5010	5020	5010	869
432	20240523	122700	1676183595	5000	5000	5000	5000	10
433	20240523	122600	1676133595	5010	5010	5010	5010	385
434	20240523	122500	1674204745	5000	5000	5000	5000	0
435	20240523	122400	1674204745	5000	5000	5010	5000	11794
436	20240523	122300	1615226725	5010	5000	5010	5000	1725
437	20240523	122200	1606600975	5000	5000	5000	4995	1451
438	20240523	122100	1599349350	5000	4995	5000	4990	4029
439	20240523	122000	1579241985	4990	4990	4995	4990	221
440	20240523	121900	1578139085	4990	4990	4990	4990	0
441	20240523	121800	1578139085	4990	5000	5000	4990	16289
442	20240523	121700	1496779745	5000	5000	5000	5000	594
443	20240523	121600	1493809745	5000	5000	5000	5000	10
444	20240523	121500	1493759745	5000	5000	5000	5000	460
445	20240523	121400	1491459745	5000	5000	5000	5000	340
446	20240523	121300	1489759745	5000	5000	5000	5000	200
447	20240523	121200	1488759745	5000	5000	5000	5000	869
448	20240523	121100	1484414745	5000	5000	5000	5000	50
449	20240523	121000	1484164745	5000	5000	5000	5000	365
450	20240523	120900	1482339745	5020	5020	5020	5020	1
451	20240523	120800	1482334725	5010	5010	5010	5010	880
452	20240523	120700	1477925925	5010	5010	5010	5010	2111
453	20240523	120600	1467349815	5010	5010	5010	5010	1
454	20240523	120500	1467344805	5010	5020	5020	5010	506
455	20240523	120400	1464809735	5010	5010	5010	5010	0
456	20240523	120300	1464809735	5010	5010	5010	5010	668
457	20240523	120200	1461463055	5020	5020	5020	5020	11
458	20240523	120100	1461407835	5010	5010	5010	5010	384
459	20240523	120000	1459483995	5020	5020	5020	5020	277
460	20240523	115900	1458093455	5010	5010	5010	5010	0
461	20240523	115800	1458093455	5010	5010	5010	5010	490
462	20240523	115700	1455638555	5020	5020	5020	5020	0
463	20240523	115600	1455638555	5020	5020	5020	5020	775
464	20240523	115500	1451748055	5030	5030	5030	5030	66
465	20240523	115400	1451416075	5020	5020	5020	5020	557
466	20240523	115300	1448619935	5020	5020	5020	5020	32
467	20240523	115200	1448459295	5020	5020	5020	5020	0
468	20240523	115100	1448459295	5020	5030	5030	5020	992
469	20240523	115000	1443474455	5030	5030	5030	5020	764
470	20240523	114900	1439638205	5020	5030	5030	5020	616
471	20240523	114800	1436545835	5030	5030	5030	5030	60
472	20240523	114700	1436244035	5020	5030	5030	5020	1001
473	20240523	114600	1431219005	5030	5030	5030	5030	500
474	20240523	114500	1428704005	5030	5030	5030	5030	67
475	20240523	114400	1428366995	5030	5030	5030	5030	0
476	20240523	114300	1428366995	5030	5030	5030	5030	10
477	20240523	114200	1428316695	5030	5040	5050	5030	1581
478	20240523	114100	1420356365	5040	5030	5040	5030	455
479	20240523	114000	1418067705	5030	5030	5030	5020	664
480	20240523	113900	1414733415	5030	5030	5030	5030	0
481	20240523	113800	1414733415	5030	5030	5030	5030	0
482	20240523	113700	1414733415	5030	5030	5030	5030	96
483	20240523	113600	1414250535	5040	5030	5040	5030	210
484	20240523	113500	1413194185	5030	5040	5040	5030	567
485	20240523	113400	1410341505	5040	5040	5040	5040	1
486	20240523	113300	1410336465	5020	5030	5030	5020	341
487	20240523	113200	1408621265	5040	5040	5040	5040	0
488	20240523	113100	1408621265	5040	5020	5040	5020	1500
489	20240523	113000	1401079285	5020	5020	5020	5020	27
490	20240523	112900	1400943745	5020	5020	5020	5020	10
491	20240523	112800	1400893545	5020	5020	5020	5020	82
492	20240523	112700	1400481905	5030	5030	5040	5030	16
493	20240523	112600	1400401415	5020	5010	5020	5010	2905
494	20240523	112500	1385824095	5020	5020	5020	5020	317
495	20240523	112400	1384232755	5010	5010	5010	5010	471
496	20240523	112300	1381873045	5020	5020	5020	5020	0
497	20240523	112200	1381873045	5020	5020	5020	5020	1
498	20240523	112100	1381868025	5010	5010	5010	5000	1715
499	20240523	112000	1373282025	5000	5000	5000	5000	440
500	20240523	111900	1371082025	5000	5000	5000	5000	434
501	20240523	111800	1368912025	5010	5010	5010	5010	24
502	20240523	111700	1368791785	5010	5010	5010	5000	2853
503	20240523	111600	1354518255	5010	5010	5010	5010	218
504	20240523	111500	1353426075	5020	5020	5020	5020	200
505	20240523	111400	1352422075	5010	5020	5020	5010	1402
506	20240523	111300	1345397945	5020	5020	5020	5020	0
507	20240523	111200	1345397945	5020	5030	5030	5020	605
508	20240523	111100	1342360755	5030	5030	5030	5030	86
509	20240523	111000	1341928175	5030	5030	5030	5020	770
510	20240523	110900	1338058855	5020	5010	5020	5010	2072
511	20240523	110800	1327667515	5010	5010	5010	5010	1068
512	20240523	110700	1322316835	5020	5010	5020	5010	54
513	20240523	110600	1322046285	5010	5000	5010	5000	1118
514	20240523	110500	1316451305	5000	5000	5000	5000	503
515	20240523	110400	1313936305	5000	5000	5010	5000	114
516	20240523	110300	1313366295	5000	5000	5000	5000	548
517	20240523	110200	1310626295	5000	5000	5000	5000	654
518	20240523	110100	1307356295	5000	5000	5000	5000	248
519	20240523	110000	1306116295	5000	5010	5010	5000	105
520	20240523	105900	1305591255	5010	5010	5010	5010	5
521	20240523	105800	1305566205	5010	5000	5010	5000	3214
522	20240523	105700	1289496105	5000	5000	5000	5000	282
523	20240523	105600	1288086105	5000	5000	5010	5000	1866
524	20240523	105500	1278747455	5020	5010	5020	5000	215
525	20240523	105400	1277670475	5010	5010	5010	5000	615
526	20240523	105300	1274590725	5020	5020	5030	5020	139
527	20240523	105200	1273892475	5020	5020	5020	5010	194
528	20240523	105100	1272919065	5020	5030	5030	5020	229
529	20240523	105000	1271769325	5030	5020	5030	5000	376
530	20240523	104900	1269887085	5000	5030	5030	5000	5335
531	20240523	104800	1243154445	5030	5030	5030	5030	361
532	20240523	104700	1241338615	5030	5040	5040	5030	483
533	20240523	104600	1238909115	5030	5020	5030	5020	388
534	20240523	104500	1236959915	5020	5010	5020	5010	77
535	20240523	104400	1236573495	5020	5010	5020	5010	739
536	20240523	104300	1232870105	5010	5010	5010	5010	940
537	20240523	104200	1228160705	5010	5010	5010	5010	1020
538	20240523	104100	1223050505	5010	5030	5030	5010	2892
539	20240523	104000	1208540535	5050	5020	5050	5020	730
540	20240523	103900	1204873545	5020	5010	5020	5000	5881
541	20240523	103800	1175408955	5010	5000	5010	4995	5975
542	20240523	103700	1145537200	4995	5000	5000	4995	7208
543	20240523	103600	1109504505	5010	5010	5020	5010	970
544	20240523	103500	1104644765	5020	5010	5030	5010	329
545	20240523	103400	1102995065	5010	5000	5010	5000	1813
546	20240523	103300	1093928025	5000	5010	5010	5000	180
547	20240523	103200	1093027975	5010	5000	5010	5000	2243
548	20240523	103100	1081811975	5000	5010	5010	5000	18602
549	20240523	103000	988761695	5000	5030	5030	5000	14496
550	20240523	102900	916099855	5030	5030	5030	5030	50
551	20240523	102800	915848355	5030	5030	5030	5030	836
552	20240523	102700	911643275	5040	5040	5040	5040	237
553	20240523	102600	910448795	5040	5040	5040	5040	563
554	20240523	102500	907611275	5030	5030	5030	5030	99
555	20240523	102400	907113305	5030	5030	5030	5030	0
556	20240523	102300	907113305	5030	5060	5060	5030	4269
557	20240523	102200	885616045	5060	5060	5060	5060	0
558	20240523	102100	885616045	5060	5060	5060	5050	1899
559	20240523	102000	876025785	5060	5060	5060	5060	0
560	20240523	101900	876025785	5060	5060	5070	5060	675
561	20240523	101800	872607935	5050	5060	5060	5050	700
562	20240523	101700	869066935	5060	5040	5060	5040	1027
563	20240523	101600	863880695	5040	5040	5040	5040	60
564	20240523	101500	863578295	5040	5060	5060	5040	1466
565	20240523	101400	856174125	5060	5070	5070	5060	3013
566	20240523	101300	840925945	5070	5050	5070	5050	1338
567	20240523	101200	834165335	5050	5050	5050	5050	951
568	20240523	101100	829362785	5050	5050	5050	5050	1308
569	20240523	101000	822757385	5050	5040	5050	5040	48
570	20240523	100900	822515455	5050	5030	5060	5030	393
571	20240523	100800	820535085	5030	5040	5040	5030	318
572	20240523	100700	818935345	5040	5050	5050	5040	910
573	20240523	100600	814346215	5060	5060	5060	5060	205
574	20240523	100500	813308915	5060	5050	5060	5050	1091
575	20240523	100400	807799355	5050	5040	5050	5040	2
576	20240523	100300	807789265	5040	5050	5050	5040	47
577	20240523	100200	807552185	5060	5060	5060	5060	603
578	20240523	100100	804501005	5050	5030	5050	5030	1099
579	20240523	100000	798967135	5020	5030	5030	5020	1185
580	20240523	095900	793017335	5020	5030	5030	5020	8479
581	20240523	095800	750445765	5030	5030	5030	5030	902
582	20240523	095700	745908705	5030	5030	5030	5020	881
583	20240523	095600	741482465	5030	5030	5030	5030	416
584	20240523	095500	739389985	5040	5020	5040	5020	303
585	20240523	095400	737866805	5030	5040	5040	5030	3243
586	20240523	095300	721554085	5040	5040	5040	5040	30
587	20240523	095200	721402885	5040	5040	5040	5040	1000
588	20240523	095100	716362885	5030	5030	5030	5020	1064
589	20240523	095000	711011365	5040	5030	5040	5020	3806
590	20240523	094900	691889215	5030	5030	5030	5030	0
591	20240523	094800	691889215	5030	5040	5040	5030	839
592	20240523	094700	687661495	5030	5030	5040	5030	773
593	20240523	094600	683768695	5020	5030	5030	5020	735
594	20240523	094500	680077795	5030	5030	5030	5030	101
595	20240523	094400	679569765	5030	5040	5040	5030	999
596	20240523	094300	674541795	5040	5030	5050	5030	2016
597	20240523	094200	664394895	5030	5040	5040	5030	1234
598	20240523	094100	658177875	5030	5050	5050	5030	5810
599	20240523	094000	628901145	5060	5060	5060	5060	310
600	20240523	093900	627332545	5060	5070	5070	5060	1025
601	20240523	093800	622141045	5070	5060	5070	5060	78
602	20240523	093700	621745965	5060	5070	5070	5060	479
603	20240523	093600	619322025	5070	5070	5070	5070	390
604	20240523	093500	617344725	5070	5070	5070	5070	1072
605	20240523	093400	611909685	5070	5070	5070	5060	315
606	20240523	093300	610315355	5080	5050	5080	5050	526
607	20240523	093200	607659025	5040	5040	5040	5040	206
608	20240523	093100	606620785	5040	5080	5080	5040	2888
609	20240523	093000	592061385	5040	5080	5080	5040	967
610	20240523	092900	587177525	5080	5080	5090	5060	4635
611	20240523	092800	563672505	5080	5070	5080	5070	2502
612	20240523	092700	550967365	5080	5080	5080	5080	2039
613	20240523	092600	540609245	5080	5060	5080	5060	2253
614	20240523	092500	529184575	5030	5030	5030	5030	429
615	20240523	092400	527026705	5030	5040	5040	5030	2199
616	20240523	092300	515964735	5030	5050	5050	5030	5956
617	20240523	092200	485958175	5060	5070	5070	5050	652
618	20240523	092100	482657075	5060	5080	5080	5060	1373
619	20240523	092000	475702435	5080	5050	5080	5040	4130
620	20240523	091900	454773295	5050	5040	5050	5040	813
621	20240523	091800	450667695	5050	5030	5050	5030	1680
622	20240523	091700	442192265	5030	5030	5030	5030	1171
623	20240523	091600	436302135	5030	5030	5030	5020	1337
624	20240523	091500	429581995	5020	5040	5040	5020	917
625	20240523	091400	424971805	5040	5040	5050	5020	1922
626	20240523	091300	415305435	5030	5040	5050	5030	1445
627	20240523	091200	408019445	5030	5030	5040	5020	3885
628	20240523	091100	388493015	5040	5050	5050	5040	1723
629	20240523	091000	379799125	5040	5030	5040	5020	455
630	20240523	090900	377508345	5020	5040	5040	5020	1340
631	20240523	090800	370758025	5030	5000	5030	5000	5794
632	20240523	090700	341712495	5020	5040	5050	4990	24321
633	20240523	090600	219809570	5040	5050	5050	5040	1183
634	20240523	090500	213846650	5030	5050	5070	5030	4194
635	20240523	090400	192679080	5050	5060	5060	5050	1664
636	20240523	090300	184270720	5050	5030	5060	5030	1973
637	20240523	090200	174299070	5030	5020	5050	5000	3880
638	20240523	090100	154828800	5020	5090	5120	5010	18147
639	20240523	090000	63409210	5090	5070	5150	5070	11948