KissMeData/001740/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	183500	3503804500	4985	4985	4985	4985	21628
3	20240523	183400	3503804500	4985	4985	4985	4985	0
4	20240523	183300	3503804500	4985	4985	4985	4985	0
5	20240523	183200	3503804500	4985	4985	4985	4985	0
6	20240523	183100	3503804500	4985	4985	4985	4985	0
7	20240523	183000	3503804500	4985	4985	4985	4985	0
8	20240523	182900	3503804500	4985	4985	4985	4985	0
9	20240523	182800	3503804500	4985	4985	4985	4985	0
10	20240523	182700	3503804500	4985	4985	4985	4985	0
11	20240523	182600	3503804500	4985	4985	4985	4985	0
12	20240523	182500	3503804500	4985	4985	4985	4985	0
13	20240523	182400	3503804500	4985	4985	4985	4985	0
14	20240523	182300	3503804500	4985	4985	4985	4985	0
15	20240523	182200	3503804500	4985	4985	4985	4985	0
16	20240523	182100	3503804500	4985	4985	4985	4985	0
17	20240523	182000	3503804500	4985	4985	4985	4985	0
18	20240523	181900	3503804500	4985	4985	4985	4985	0
19	20240523	181800	3503804500	4985	4985	4985	4985	0
20	20240523	181700	3503804500	4985	4985	4985	4985	0
21	20240523	181600	3503804500	4985	4985	4985	4985	0
22	20240523	181500	3503804500	4985	4985	4985	4985	0
23	20240523	181400	3503804500	4985	4985	4985	4985	0
24	20240523	181300	3503804500	4985	4985	4985	4985	0
25	20240523	181200	3503804500	4985	4985	4985	4985	0
26	20240523	181100	3503804500	4985	4985	4985	4985	0
27	20240523	181000	3503804500	4985	4985	4985	4985	0
28	20240523	180900	3503804500	4985	4985	4985	4985	0
29	20240523	180800	3503804500	4985	4985	4985	4985	0
30	20240523	180700	3503804500	4985	4985	4985	4985	0
31	20240523	180600	3503804500	4985	4985	4985	4985	0
32	20240523	180500	3503804500	4985	4985	4985	4985	21628
33	20240523	180400	3503804500	4985	4985	4985	4985	0
34	20240523	180300	3503804500	4985	4985	4985	4985	0
35	20240523	180200	3503804500	4985	4985	4985	4985	0
36	20240523	180100	3503804500	4985	4985	4985	4985	0
37	20240523	180000	3503804500	4985	4985	4985	4985	0
38	20240523	175900	3503804500	4985	4985	4985	4985	0
39	20240523	175800	3503804500	4985	4985	4985	4985	0
40	20240523	175700	3503804500	4985	4985	4985	4985	0
41	20240523	175600	3503804500	4985	4985	4985	4985	0
42	20240523	175500	3503804500	4985	4985	4985	4985	0
43	20240523	175400	3503804500	4985	4985	4985	4985	0
44	20240523	175300	3503804500	4985	4985	4985	4985	0
45	20240523	175200	3503804500	4985	4985	4985	4985	0
46	20240523	175100	3503804500	4985	4985	4985	4985	0
47	20240523	175000	3503804500	4985	4985	4985	4985	0
48	20240523	174900	3503804500	4985	4985	4985	4985	0
49	20240523	174800	3503804500	4985	4985	4985	4985	0
50	20240523	174700	3503804500	4985	4985	4985	4985	0
51	20240523	174600	3503804500	4985	4985	4985	4985	0
52	20240523	174500	3503804500	4985	4985	4985	4985	0
53	20240523	174400	3503804500	4985	4985	4985	4985	0
54	20240523	174300	3503804500	4985	4985	4985	4985	0
55	20240523	174200	3503804500	4985	4985	4985	4985	0
56	20240523	174100	3503804500	4985	4985	4985	4985	0
57	20240523	174000	3503804500	4985	4985	4985	4985	0
58	20240523	173900	3503804500	4985	4985	4985	4985	0
59	20240523	173800	3503804500	4985	4985	4985	4985	0
60	20240523	173700	3503804500	4985	4985	4985	4985	0
61	20240523	173600	3503804500	4985	4985	4985	4985	0
62	20240523	173500	3503804500	4985	4985	4985	4985	21628
63	20240523	173400	3503804500	4985	4985	4985	4985	0
64	20240523	173300	3503804500	4985	4985	4985	4985	0
65	20240523	173200	3503804500	4985	4985	4985	4985	0
66	20240523	173100	3503804500	4985	4985	4985	4985	0
67	20240523	173000	3503804500	4985	4985	4985	4985	0
68	20240523	172900	3503804500	4985	4985	4985	4985	0
69	20240523	172800	3503804500	4985	4985	4985	4985	0
70	20240523	172700	3503804500	4985	4985	4985	4985	0
71	20240523	172600	3503804500	4985	4985	4985	4985	0
72	20240523	172500	3503804500	4985	4985	4985	4985	0
73	20240523	172400	3503804500	4985	4985	4985	4985	0
74	20240523	172300	3503804500	4985	4985	4985	4985	0
75	20240523	172200	3503804500	4985	4985	4985	4985	0
76	20240523	172100	3503804500	4985	4985	4985	4985	0
77	20240523	172000	3503804500	4985	4985	4985	4985	0
78	20240523	171900	3503804500	4985	4985	4985	4985	0
79	20240523	171800	3503804500	4985	4985	4985	4985	0
80	20240523	171700	3503804500	4985	4985	4985	4985	0
81	20240523	171600	3503804500	4985	4985	4985	4985	0
82	20240523	171500	3503804500	4985	4985	4985	4985	0
83	20240523	171400	3503804500	4985	4985	4985	4985	0
84	20240523	171300	3503804500	4985	4985	4985	4985	0
85	20240523	171200	3503804500	4985	4985	4985	4985	0
86	20240523	171100	3503804500	4985	4985	4985	4985	0
87	20240523	171000	3503804500	4985	4985	4985	4985	0
88	20240523	170900	3503804500	4985	4985	4985	4985	0
89	20240523	170800	3503804500	4985	4985	4985	4985	0
90	20240523	170700	3503804500	4985	4985	4985	4985	0
91	20240523	170600	3503804500	4985	4985	4985	4985	0
92	20240523	170500	3503804500	4985	4985	4985	4985	21628
93	20240523	170400	3503804500	4985	4985	4985	4985	0
94	20240523	170300	3503804500	4985	4985	4985	4985	0
95	20240523	170200	3503804500	4985	4985	4985	4985	0
96	20240523	170100	3503804500	4985	4985	4985	4985	0
97	20240523	170000	3503804500	4985	4985	4985	4985	0
98	20240523	165900	3503804500	4985	4985	4985	4985	0
99	20240523	165800	3503804500	4985	4985	4985	4985	0
100	20240523	165700	3503804500	4985	4985	4985	4985	0
101	20240523	165600	3503804500	4985	4985	4985	4985	0
102	20240523	165500	3503804500	4985	4985	4985	4985	0
103	20240523	165400	3503804500	4985	4985	4985	4985	0
104	20240523	165300	3503804500	4985	4985	4985	4985	0
105	20240523	165200	3503804500	4985	4985	4985	4985	0
106	20240523	165100	3503804500	4985	4985	4985	4985	0
107	20240523	165000	3503804500	4985	4985	4985	4985	0
108	20240523	164900	3503804500	4985	4985	4985	4985	0
109	20240523	164800	3503804500	4985	4985	4985	4985	0
110	20240523	164700	3503804500	4985	4985	4985	4985	0
111	20240523	164600	3503804500	4985	4985	4985	4985	0
112	20240523	164500	3503804500	4985	4985	4985	4985	0
113	20240523	164400	3503804500	4985	4985	4985	4985	0
114	20240523	164300	3503804500	4985	4985	4985	4985	0
115	20240523	164200	3503804500	4985	4985	4985	4985	0
116	20240523	164100	3503804500	4985	4985	4985	4985	0
117	20240523	164000	3503804500	4985	4985	4985	4985	0
118	20240523	163900	3503804500	4985	4985	4985	4985	0
119	20240523	163800	3503804500	4985	4985	4985	4985	0
120	20240523	163700	3503804500	4985	4985	4985	4985	0
121	20240523	163600	3503804500	4985	4985	4985	4985	0
122	20240523	163500	3503804500	4985	4985	4985	4985	21628
123	20240523	163400	3503804500	4985	4985	4985	4985	0
124	20240523	163300	3503804500	4985	4985	4985	4985	0
125	20240523	163200	3503804500	4985	4985	4985	4985	0
126	20240523	163100	3503804500	4985	4985	4985	4985	0
127	20240523	163000	3503804500	4985	4985	4985	4985	0
128	20240523	162900	3503804500	4985	4985	4985	4985	0
129	20240523	162800	3503804500	4985	4985	4985	4985	0
130	20240523	162700	3503804500	4985	4985	4985	4985	0
131	20240523	162600	3503804500	4985	4985	4985	4985	0
132	20240523	162500	3503804500	4985	4985	4985	4985	0
133	20240523	162400	3503804500	4985	4985	4985	4985	0
134	20240523	162300	3503804500	4985	4985	4985	4985	0
135	20240523	162200	3503804500	4985	4985	4985	4985	0
136	20240523	162100	3503804500	4985	4985	4985	4985	0
137	20240523	162000	3503804500	4985	4985	4985	4985	0
138	20240523	161900	3503804500	4985	4985	4985	4985	0
139	20240523	161800	3503804500	4985	4985	4985	4985	0
140	20240523	161700	3503804500	4985	4985	4985	4985	0
141	20240523	161600	3503804500	4985	4985	4985	4985	0
142	20240523	161500	3503804500	4985	4985	4985	4985	0
143	20240523	161400	3503804500	4985	4985	4985	4985	0
144	20240523	161300	3503804500	4985	4985	4985	4985	0
145	20240523	161200	3503804500	4985	4985	4985	4985	0
146	20240523	161100	3503804500	4985	4985	4985	4985	0
147	20240523	161000	3503804500	4985	4985	4985	4985	0
148	20240523	160900	3503804500	4985	4985	4985	4985	0
149	20240523	160800	3503804500	4985	4985	4985	4985	0
150	20240523	160700	3503804500	4985	4985	4985	4985	0
151	20240523	160600	3503804500	4985	4985	4985	4985	0
152	20240523	160500	3503804500	4985	4985	4985	4985	21628
153	20240523	160400	3503804500	4985	4985	4985	4985	0
154	20240523	160300	3503804500	4985	4985	4985	4985	0
155	20240523	160200	3503804500	4985	4985	4985	4985	0
156	20240523	160100	3503804500	4985	4985	4985	4985	0
157	20240523	160000	3503804500	4985	4985	4985	4985	0
158	20240523	155900	3503804500	4985	4985	4985	4985	0
159	20240523	155800	3503804500	4985	4985	4985	4985	0
160	20240523	155700	3503804500	4985	4985	4985	4985	0
161	20240523	155600	3503804500	4985	4985	4985	4985	0
162	20240523	155500	3503804500	4985	4985	4985	4985	0
163	20240523	155400	3503804500	4985	4985	4985	4985	0
164	20240523	155300	3503804500	4985	4985	4985	4985	0
165	20240523	155200	3503804500	4985	4985	4985	4985	0
166	20240523	155100	3503804500	4985	4985	4985	4985	0
167	20240523	155000	3503804500	4985	4985	4985	4985	0
168	20240523	154900	3503804500	4985	4985	4985	4985	0
169	20240523	154800	3503804500	4985	4985	4985	4985	0
170	20240523	154700	3503804500	4985	4985	4985	4985	0
171	20240523	154600	3503804500	4985	4985	4985	4985	0
172	20240523	154500	3503804500	4985	4985	4985	4985	0
173	20240523	154400	3503804500	4985	4985	4985	4985	0
174	20240523	154300	3503804500	4985	4985	4985	4985	0
175	20240523	154200	3503804500	4985	4985	4985	4985	0
176	20240523	154100	3503804500	4985	4985	4985	4985	0
177	20240523	154000	3503804500	4985	4985	4985	4985	0
178	20240523	153900	3503804500	4985	4985	4985	4985	0
179	20240523	153800	3503804500	4985	4985	4985	4985	0
180	20240523	153700	3503804500	4985	4985	4985	4985	0
181	20240523	153600	3503804500	4985	4985	4985	4985	0
182	20240523	153500	3503804500	4985	4985	4985	4985	21628
183	20240523	153400	3503804500	4985	4985	4985	4985	0
184	20240523	153300	3503804500	4985	4985	4985	4985	0
185	20240523	153200	3503804500	4985	4985	4985	4985	0
186	20240523	153100	3503804500	4985	4985	4985	4985	0
187	20240523	153000	3503804500	4985	4985	4985	4985	21628
188	20240523	152900	3395988920	5000	5000	5000	5000	0
189	20240523	152800	3395988920	5000	5000	5000	5000	0
190	20240523	152700	3395988920	5000	5000	5000	5000	0
191	20240523	152600	3395988920	5000	5000	5000	5000	0
192	20240523	152500	3395988920	5000	5000	5000	5000	0
193	20240523	152400	3395988920	5000	5000	5000	5000	0
194	20240523	152300	3395988920	5000	5000	5000	5000	0
195	20240523	152200	3395988920	5000	5000	5000	5000	0
196	20240523	152100	3395988920	5000	5000	5000	5000	0
197	20240523	152000	3395988920	5000	5000	5000	5000	0
198	20240523	151900	3395988920	5000	4990	5000	4985	4435
199	20240523	151800	3373849275	5000	5000	5000	4985	672
200	20240523	151700	3370491055	5000	4995	5000	4985	3220
201	20240523	151600	3354395280	4995	4995	4995	4990	1024
202	20240523	151500	3349281755	4995	4995	4995	4990	1861
203	20240523	151400	3339990750	4995	4995	4995	4990	818
204	20240523	151300	3335906360	4995	4995	4995	4990	727
205	20240523	151200	3332276020	4995	5000	5010	4990	2892
206	20240523	151100	3317821780	5000	5010	5010	5000	516
207	20240523	151000	3315238710	5010	5010	5010	5000	682
208	20240523	150900	3311823890	5010	5010	5020	5000	5402
209	20240523	150800	3284755880	5010	5010	5010	5000	11
210	20240523	150700	3284700790	5010	5000	5010	5000	12
211	20240523	150600	3284640740	5000	5010	5010	5000	85
212	20240523	150500	3284214910	5010	5010	5010	5000	135
213	20240523	150400	3283539860	5010	5010	5010	5000	194
214	20240523	150300	3282568000	5020	5020	5020	5000	1187
215	20240523	150200	3276621670	5020	4995	5020	4985	11318
216	20240523	150100	3219910040	4995	5000	5000	4995	1274
217	20240523	150000	3213546190	5000	4995	5000	4995	47
218	20240523	145900	3213311245	5000	4990	5000	4990	3476
219	20240523	145800	3195955535	4995	4995	5000	4990	102
220	20240523	145700	3195445970	5000	5000	5000	5000	5
221	20240523	145600	3195420970	5000	4995	5000	4995	100
222	20240523	145500	3194921460	4995	4995	4995	4990	934
223	20240523	145400	3190256175	4995	4995	4995	4990	254
224	20240523	145300	3188988110	4995	4990	4995	4990	5
225	20240523	145200	3188963140	4990	4995	4995	4990	231
226	20240523	145100	3187810430	4995	4990	4995	4990	48
227	20240523	145000	3187570715	4990	4990	4995	4990	128
228	20240523	144900	3186931375	4990	4995	4995	4990	314
229	20240523	144800	3185364490	4995	5000	5000	4990	227
230	20240523	144700	3184229940	4990	5000	5010	4990	1660
231	20240523	144600	3175945345	5000	5000	5000	4985	50
232	20240523	144500	3175695360	5000	4990	5010	4990	6490
233	20240523	144400	3143292065	4995	4990	4995	4990	360
234	20240523	144300	3141495460	4990	4985	4995	4985	1646
235	20240523	144200	3133280840	4990	5000	5000	4990	11582
236	20240523	144100	3075403640	5010	5010	5010	5010	742
237	20240523	144000	3071686220	5000	5000	5000	5000	392
238	20240523	143900	3069726220	5000	5010	5010	5000	330
239	20240523	143800	3068074120	5010	5000	5010	5000	39
240	20240523	143700	3067878860	5010	5000	5010	5000	175
241	20240523	143600	3067002120	5000	5000	5010	5000	39
242	20240523	143500	3066806950	5000	5000	5010	5000	168
243	20240523	143400	3065966820	5010	5010	5010	5010	1578
244	20240523	143300	3058061040	5000	5000	5000	5000	625
245	20240523	143200	3054936040	5010	5000	5010	5000	713
246	20240523	143100	3051363950	5010	5010	5010	5000	35
247	20240523	143000	3051188640	5000	5000	5000	5000	4
248	20240523	142900	3051168640	5000	5010	5010	5000	76
249	20240523	142800	3050787930	5000	5010	5010	5000	6
250	20240523	142700	3050757910	5000	5010	5010	5000	3
251	20240523	142600	3050742890	5000	5010	5010	5000	47
252	20240523	142500	3050507460	5000	5000	5000	4995	315
253	20240523	142400	3048932465	5010	4990	5010	4990	2787
254	20240523	142300	3034997645	4985	4985	4985	4985	12
255	20240523	142200	3034937825	5000	4995	5000	4990	1804
256	20240523	142100	3025926755	5000	4990	5000	4990	7968
257	20240523	142000	2986110095	4990	4985	4990	4985	64
258	20240523	141900	2985790740	4995	4990	4995	4990	782
259	20240523	141800	2981885630	4990	4990	4990	4990	50
260	20240523	141700	2981636130	4985	4990	4990	4985	1621
261	20240523	141600	2973547355	4990	4985	4990	4985	73
262	20240523	141500	2973183150	4985	4985	4985	4985	397
263	20240523	141400	2971204105	4985	4990	4990	4985	345
264	20240523	141300	2969482645	4990	4990	4995	4990	143
265	20240523	141200	2968769055	4990	4990	4995	4990	791
266	20240523	141100	2964821940	4990	4995	4995	4990	252
267	20240523	141000	2963564255	4990	4990	4990	4990	4
268	20240523	140900	2963544295	4990	4990	4990	4990	4
269	20240523	140800	2963524335	4990	4995	4995	4990	137
270	20240523	140700	2962840700	4990	4990	4995	4990	222
271	20240523	140600	2961732885	4985	4985	4995	4985	300
272	20240523	140500	2960236990	4985	4995	4995	4985	118
273	20240523	140400	2959647670	4995	4990	4995	4985	1360
274	20240523	140300	2952859955	4990	4990	4990	4990	3371
275	20240523	140200	2936038665	4990	4985	4990	4985	3
276	20240523	140100	2936023705	4990	4985	4990	4985	57
277	20240523	140000	2935739300	4985	4985	4985	4985	919
278	20240523	135900	2931158085	4985	4980	4985	4980	277
279	20240523	135800	2929778315	4985	4980	4985	4980	27
280	20240523	135700	2929643850	4980	4990	4990	4980	9
281	20240523	135600	2929598960	4990	4980	4990	4980	140
282	20240523	135500	2928900970	4990	4980	4990	4980	1452
283	20240523	135400	2921657865	4980	4985	4985	4980	5
284	20240523	135300	2921632955	4985	4985	4985	4985	1777
285	20240523	135200	2912774610	4980	4980	4985	4980	15
286	20240523	135100	2912699885	4985	4980	4985	4980	30
287	20240523	135000	2912550345	4985	4985	4985	4980	136
288	20240523	134900	2911872430	4985	4980	4985	4980	4183
289	20240523	134800	2891040190	4980	4980	4980	4980	8
290	20240523	134700	2891000350	4980	4985	4985	4980	16
291	20240523	134600	2890920600	4980	4980	4980	4980	10
292	20240523	134500	2890870800	4980	4980	4980	4980	2
293	20240523	134400	2890860840	4980	4980	4980	4980	24
294	20240523	134300	2890741320	4980	4980	4980	4980	421
295	20240523	134200	2888644740	4980	4990	4990	4980	91
296	20240523	134100	2888191540	4990	4980	4990	4980	2011
297	20240523	134000	2878175560	4990	4985	4990	4980	2700
298	20240523	133900	2864712880	4985	4985	4985	4985	6
299	20240523	133800	2864682970	4985	4990	4990	4985	271
300	20240523	133700	2863331535	4985	4990	4990	4985	119
301	20240523	133600	2862737770	4990	4990	4990	4990	44
302	20240523	133500	2862518210	4990	4985	4990	4985	6
303	20240523	133400	2862488280	4990	4980	4990	4980	650
304	20240523	133300	2859248015	4985	4990	4990	4985	1954
305	20240523	133200	2849506995	4990	4990	4990	4990	74
306	20240523	133100	2849137735	4990	4990	4990	4985	225
307	20240523	133000	2848015075	4985	4985	4985	4985	20
308	20240523	132900	2847915375	4990	4985	4990	4985	3
309	20240523	132800	2847900410	4990	4985	4990	4985	1273
310	20240523	132700	2841553820	4985	4985	4985	4985	757
311	20240523	132600	2837780175	4985	4980	4985	4975	2263
312	20240523	132500	2826510445	4975	4975	4980	4975	138
313	20240523	132400	2825823885	4975	4975	4975	4975	64
314	20240523	132300	2825505485	4975	4975	4975	4975	0
315	20240523	132200	2825505485	4975	4975	4975	4975	108
316	20240523	132100	2824968185	4980	4980	4980	4975	81
317	20240523	132000	2824564925	4975	4980	4980	4975	2682
318	20240523	131900	2811208840	4980	4980	4980	4980	2
319	20240523	131800	2811198880	4980	4980	4980	4980	210
320	20240523	131700	2810153080	4985	4985	4985	4985	0
321	20240523	131600	2810153080	4985	4985	4985	4980	25
322	20240523	131500	2810028470	4980	4980	4980	4980	2
323	20240523	131400	2810018510	4985	4985	4985	4980	118
324	20240523	131300	2809430815	4980	4980	4980	4980	316
325	20240523	131200	2807857135	4980	4985	4985	4980	592
326	20240523	131100	2804906075	4985	4980	4985	4980	383
327	20240523	131000	2802997820	4980	4985	4985	4980	12
328	20240523	130900	2802938010	4980	4980	4980	4980	833
329	20240523	130800	2798789670	4980	4975	4980	4975	155
330	20240523	130700	2798017780	4975	4980	4980	4975	80
331	20240523	130600	2797619385	4980	4975	4980	4975	378
332	20240523	130500	2795738635	4975	4975	4975	4970	229
333	20240523	130400	2794599440	4975	4975	4975	4970	750
334	20240523	130300	2790871005	4970	4965	4970	4965	1418
335	20240523	130200	2783823630	4970	4970	4970	4965	241
336	20240523	130100	2782625915	4970	4965	4970	4965	781
337	20240523	130000	2778747785	4970	4970	4970	4970	1
338	20240523	125900	2778742815	4970	4970	4970	4970	2213
339	20240523	125800	2767744205	4970	4975	4975	4970	6
340	20240523	125700	2767714380	4975	4970	4975	4970	125
341	20240523	125600	2767092705	4970	4975	4975	4970	78
342	20240523	125500	2766704680	4970	4970	4970	4970	440
343	20240523	125400	2764517880	4970	4970	4975	4970	2833
344	20240523	125300	2750437605	4970	4970	4975	4970	2732
345	20240523	125200	2736859525	4975	4975	4975	4975	45
346	20240523	125100	2736635650	4975	4975	4975	4970	2522
347	20240523	125000	2724099855	4975	4975	4975	4975	2
348	20240523	124900	2724089905	4975	4975	4975	4970	126
349	20240523	124800	2723463100	4975	4975	4975	4970	340
350	20240523	124700	2721771605	4970	4970	4970	4970	0
351	20240523	124600	2721771605	4970	4975	4975	4970	130
352	20240523	124500	2721124960	4975	4970	4975	4970	331
353	20240523	124400	2719478545	4975	4975	4975	4970	132
354	20240523	124300	2718821850	4980	4975	4980	4975	5562
355	20240523	124200	2691150475	4980	4980	4980	4980	5
356	20240523	124100	2691125575	4980	4980	4980	4980	142
357	20240523	124000	2690418415	4975	4975	4975	4975	1
358	20240523	123900	2690413440	4975	4975	4975	4975	3
359	20240523	123800	2690398515	4980	4975	4980	4975	275
360	20240523	123700	2689030210	4980	4985	4985	4980	6566
361	20240523	123600	2656307685	4985	4990	4990	4985	213
362	20240523	123500	2655245745	4985	4985	4990	4985	279
363	20240523	123400	2653853820	4985	4985	4985	4985	21
364	20240523	123300	2653749135	4985	4985	4985	4985	129
365	20240523	123200	2653106070	4985	4990	4990	4980	1744
366	20240523	123100	2644412245	4990	4990	4990	4990	25
367	20240523	123000	2644287495	4990	4985	4990	4985	86
368	20240523	122900	2643858360	4985	4985	4985	4985	528
369	20240523	122800	2641226280	4990	4985	4990	4985	68
370	20240523	122700	2640887290	4985	4985	4985	4985	0
371	20240523	122600	2640887290	4985	4985	4985	4985	62
372	20240523	122500	2640578220	4985	4985	4985	4985	2
373	20240523	122400	2640568250	4990	4985	4990	4985	286
374	20240523	122300	2639142380	4990	4990	4990	4990	112
375	20240523	122200	2638583500	4985	4990	4990	4985	137
376	20240523	122100	2637900545	4985	4990	4990	4985	31
377	20240523	122000	2637745870	4985	4990	4990	4985	112
378	20240523	121900	2637187020	4985	4990	4990	4985	214
379	20240523	121800	2636120220	4990	4985	4990	4985	2
380	20240523	121700	2636110245	4985	4985	4990	4985	1662
381	20240523	121600	2627825145	4985	4990	4990	4985	42
382	20240523	121500	2627615580	4990	4990	4990	4985	25
383	20240523	121400	2627490835	4990	4985	4990	4985	115
384	20240523	121300	2626917010	4990	4985	4990	4985	168
385	20240523	121200	2626079435	4990	4985	4990	4985	394
386	20240523	121100	2624114890	4990	4985	4990	4985	2235
387	20240523	121000	2612964645	4980	4985	4985	4980	15
388	20240523	120900	2612889895	4985	4985	4985	4985	61
389	20240523	120800	2612585810	4980	4980	4980	4980	22
390	20240523	120700	2612476250	4985	4980	4985	4980	4
391	20240523	120600	2612456325	4980	4985	4990	4980	409
392	20240523	120500	2610416795	4980	4985	4985	4980	4
393	20240523	120400	2610396870	4990	4985	4990	4975	583
394	20240523	120300	2607492650	4980	4975	4985	4975	441
395	20240523	120200	2605294720	4985	4980	4985	4980	170
396	20240523	120100	2604448015	4985	4970	4985	4970	276
397	20240523	120000	2603073575	4970	4975	4980	4970	1145
398	20240523	115900	2597377050	4975	4975	4975	4975	172
399	20240523	115800	2596521350	4975	4975	4975	4970	449
400	20240523	115700	2594288635	4970	4970	4970	4970	6
401	20240523	115600	2594258815	4975	4975	4975	4975	97
402	20240523	115500	2593776240	4970	4975	4975	4970	9
403	20240523	115400	2593731470	4970	4975	4975	4970	113
404	20240523	115300	2593169800	4975	4970	4975	4970	2484
405	20240523	115200	2580818225	4970	4975	4975	4970	1311
406	20240523	115100	2574299305	4975	4980	4980	4975	6466
407	20240523	115000	2542130865	4980	4985	4985	4980	3363
408	20240523	114900	2525383065	4985	4985	4990	4980	739
409	20240523	114800	2521698895	4985	4985	4985	4980	258
410	20240523	114700	2520412770	4980	4980	4980	4980	188
411	20240523	114600	2519476530	4985	4985	4985	4985	855
412	20240523	114500	2515214355	4980	4985	4985	4980	214
413	20240523	114400	2514148615	4980	4985	4985	4980	57
414	20240523	114300	2513864540	4985	4985	4985	4980	48
415	20240523	114200	2513625320	4985	4980	4985	4980	385
416	20240523	114100	2511706175	4985	4985	4985	4985	19
417	20240523	114000	2511611460	4985	4985	4985	4985	210
418	20240523	113900	2510564610	4985	4980	4985	4975	394
419	20240523	113800	2508602225	4980	4980	4980	4975	677
420	20240523	113700	2505231300	4980	4975	4980	4975	222
421	20240523	113600	2504126815	4985	4980	4985	4975	2595
422	20240523	113500	2491208440	4985	4980	4985	4980	1319
423	20240523	113400	2484638330	4985	4985	4985	4980	389
424	20240523	113300	2482699245	4985	4985	4985	4980	174
425	20240523	113200	2481832455	4985	4985	4985	4985	820
426	20240523	113100	2477744755	4985	4985	4990	4980	983
427	20240523	113000	2472845035	4985	4990	4990	4985	2201
428	20240523	112900	2461872905	4990	4990	4990	4985	72
429	20240523	112800	2461513900	4990	4985	4990	4985	390
430	20240523	112700	2459568565	4990	4990	4990	4985	1334
431	20240523	112600	2452912225	4990	4985	4990	4985	1180
432	20240523	112500	2447024340	4985	4990	4990	4985	79
433	20240523	112400	2446630440	4985	4985	4985	4985	1
434	20240523	112300	2446625455	4985	4990	4990	4985	80
435	20240523	112200	2446226615	4990	4990	4990	4990	40
436	20240523	112100	2446027015	4990	4985	4990	4985	7
437	20240523	112000	2445992105	4985	4985	4990	4985	1103
438	20240523	111900	2440493085	4985	4990	4990	4985	208
439	20240523	111800	2439456200	4990	4985	4990	4985	3375
440	20240523	111700	2422631420	4990	4990	4990	4985	127
441	20240523	111600	2421998265	4990	4990	4990	4985	559
442	20240523	111500	2419211220	4990	4985	4990	4985	58
443	20240523	111400	2418921810	4990	4990	4990	4990	2
444	20240523	111300	2418911830	4985	4985	4990	4985	349
445	20240523	111200	2417171920	4985	4985	4985	4985	6
446	20240523	111100	2417142010	4990	4985	4990	4985	215
447	20240523	111000	2416069870	4985	4985	4990	4985	287
448	20240523	110900	2414638575	4985	4985	4985	4985	92
449	20240523	110800	2414179955	4985	4980	4985	4980	36
450	20240523	110700	2414000605	4980	4980	4980	4980	4
451	20240523	110600	2413980685	4985	4975	4990	4975	93
452	20240523	110500	2413517285	4990	4970	4990	4970	2681
453	20240523	110400	2400164315	4970	4970	4980	4970	116
454	20240523	110300	2399587705	4975	4980	4980	4970	832
455	20240523	110200	2395452010	4980	4975	4980	4975	2002
456	20240523	110100	2385491275	4975	4975	4980	4975	1672
457	20240523	110000	2377173020	4975	4975	4980	4975	14
458	20240523	105900	2377103360	4975	4975	4980	4975	1831
459	20240523	105800	2367993940	4975	4975	4975	4975	33
460	20240523	105700	2367829765	4975	4975	4980	4975	15
461	20240523	105600	2367755135	4975	4975	4980	4975	1676
462	20240523	105500	2359416690	4975	4975	4980	4975	214
463	20240523	105400	2358351080	4975	4975	4980	4975	78
464	20240523	105300	2357962715	4975	4975	4980	4975	522
465	20240523	105200	2355363525	4975	4975	4975	4975	10
466	20240523	105100	2355313775	4975	4975	4980	4975	139
467	20240523	105000	2354622160	4975	4975	4980	4975	24
468	20240523	104900	2354502740	4975	4975	4980	4975	19
469	20240523	104800	2354408185	4980	4975	4980	4975	5710
470	20240523	104700	2325999085	4980	4980	4980	4975	47
471	20240523	104600	2325765090	4975	4975	4980	4975	15
472	20240523	104500	2325690425	4975	4975	4980	4975	64
473	20240523	104400	2325371830	4975	4980	4980	4975	454
474	20240523	104300	2323111495	4980	4980	4980	4980	16
475	20240523	104200	2323031815	4980	4980	4980	4980	457
476	20240523	104100	2320755955	4980	4980	4985	4980	413
477	20240523	104000	2318699190	4980	4980	4985	4980	379
478	20240523	103900	2316811720	4985	4980	4985	4980	253
479	20240523	103800	2315551405	4985	4975	4990	4975	9622
480	20240523	103700	2267599405	4975	4975	4980	4970	359
481	20240523	103600	2265812065	4975	4975	4980	4970	191
482	20240523	103500	2264861825	4970	4975	4980	4970	455
483	20240523	103400	2262598345	4975	4980	4980	4975	1230
484	20240523	103300	2256473300	4975	4975	4975	4970	1400
485	20240523	103200	2249508470	4970	4965	4980	4965	1032
486	20240523	103100	2244371415	4980	4965	4980	4965	45
487	20240523	103000	2244147450	4975	4975	4980	4965	2663
488	20240523	102900	2230907820	4975	4975	4980	4965	1301
489	20240523	102800	2224433320	4965	4970	4970	4965	1610
490	20240523	102700	2216434185	4970	4965	4970	4965	992
491	20240523	102600	2211506705	4965	4970	4970	4965	3152
492	20240523	102500	2195841310	4970	4970	4975	4970	8684
493	20240523	102400	2152681330	4970	4970	4975	4970	32
494	20240523	102300	2152522255	4975	4975	4975	4970	296
495	20240523	102200	2151050225	4975	4975	4975	4970	2224
496	20240523	102100	2139985840	4980	4975	4980	4975	138
497	20240523	102000	2139298960	4975	4975	4980	4975	139
498	20240523	101900	2138607335	4975	4975	4980	4975	468
499	20240523	101800	2136277055	4975	4975	4975	4975	216
500	20240523	101700	2135202455	4975	4975	4975	4975	1389
501	20240523	101600	2128292180	4975	4975	4980	4975	36
502	20240523	101500	2128113015	4975	4975	4975	4975	12
503	20240523	101400	2128053315	4975	4975	4975	4975	195
504	20240523	101300	2127083190	4975	4975	4975	4970	289
505	20240523	101200	2125645425	4975	4975	4980	4970	1504
506	20240523	101100	2118163335	4975	4975	4980	4975	308
507	20240523	101000	2116630475	4975	4970	4975	4970	2550
508	20240523	100900	2103944270	4970	4970	4975	4970	1332
509	20240523	100800	2097323420	4975	4970	4975	4970	22
510	20240523	100700	2097214060	4970	4975	4980	4970	1536
511	20240523	100600	2089573230	4975	4980	4980	4975	324
512	20240523	100500	2087959835	4975	4975	4980	4975	723
513	20240523	100400	2084360200	4975	4975	4980	4970	1278
514	20240523	100300	2077996425	4975	4975	4980	4970	2788
515	20240523	100200	2064123280	4980	4980	4980	4975	169
516	20240523	100100	2063281715	4975	4975	4980	4975	64
517	20240523	100000	2062963240	4975	4975	4980	4975	14
518	20240523	095900	2062893565	4975	4970	4980	4970	504
519	20240523	095800	2060387615	4975	4970	4975	4970	445
520	20240523	095700	2058175550	4970	4975	4980	4970	6484
521	20240523	095600	2025922015	4975	4980	4980	4975	362
522	20240523	095500	2024119520	4975	4975	4980	4975	635
523	20240523	095400	2020957425	4975	4980	4980	4970	301
524	20240523	095300	2019459930	4980	4980	4980	4975	717
525	20240523	095200	2015892455	4975	4980	4980	4975	315
526	20240523	095100	2014323765	4975	4980	4980	4975	446
527	20240523	095000	2012103490	4980	4990	4995	4970	13139
528	20240523	094900	1946627105	4990	4990	4990	4985	1725
529	20240523	094800	1938020860	4985	4990	4990	4985	318
530	20240523	094700	1936434135	4990	4990	4995	4990	1478
531	20240523	094600	1929056980	4995	4970	5000	4970	36710
532	20240523	094500	1746196865	4970	4970	4970	4965	301
533	20240523	094400	1744700970	4965	4970	4970	4965	362
534	20240523	094300	1742902395	4965	4970	4975	4965	2445
535	20240523	094200	1730751900	4975	4970	4975	4965	3318
536	20240523	094100	1714260960	4975	4975	4975	4965	11201
537	20240523	094000	1658566375	4975	4990	4990	4975	3999
538	20240523	093900	1638640280	4990	4990	4990	4985	715
539	20240523	093800	1635072940	4990	4995	4995	4985	4274
540	20240523	093700	1613745645	4995	4975	5000	4975	17540
541	20240523	093600	1526341345	4975	4985	4985	4975	1070
542	20240523	093500	1521012945	4985	4985	4985	4975	1477
543	20240523	093400	1513658185	4980	4985	4985	4980	71
544	20240523	093300	1513304525	4980	4985	4985	4975	355
545	20240523	093200	1511536600	4985	4990	4990	4975	1134
546	20240523	093100	1505883945	4990	4970	4990	4970	1906
547	20240523	093000	1496390345	4995	4985	4995	4970	10620
548	20240523	092900	1443455230	4985	4970	4985	4970	1344
549	20240523	092800	1436764900	4975	4975	4975	4970	1844
550	20240523	092700	1427592990	4975	4970	4975	4970	705
551	20240523	092600	1424087515	4970	4965	4980	4965	6516
552	20240523	092500	1391672920	4960	4965	4965	4960	12330
553	20240523	092400	1330516100	4965	4960	4965	4955	1651
554	20240523	092300	1322326795	4960	4950	4960	4950	2705
555	20240523	092200	1308927400	4955	4955	4955	4950	1163
556	20240523	092100	1303169855	4950	4950	4955	4950	4069
557	20240523	092000	1283012530	4950	4940	4955	4930	53100
558	20240523	091900	1020901895	4940	4930	4940	4925	10946
559	20240523	091800	966980570	4925	4930	4940	4925	23350
560	20240523	091700	851896630	4925	4930	4930	4925	3134
561	20240523	091600	836456515	4930	4930	4935	4925	2178
562	20240523	091500	825719870	4930	4930	4930	4920	15592
563	20240523	091400	748942410	4940	4940	4940	4930	15072
564	20240523	091300	674590885	4940	4945	4945	4935	2588
565	20240523	091200	661806465	4940	4945	4945	4940	1769
566	20240523	091100	653062410	4945	4940	4945	4935	6369
567	20240523	091000	621600095	4940	4945	4945	4935	13614
568	20240523	090900	554372545	4945	4945	4950	4945	4948
569	20240523	090800	529896075	4945	4955	4955	4945	7690
570	20240523	090700	491822135	4955	4960	4965	4955	2346
571	20240523	090600	480195360	4960	4960	4965	4955	305
572	20240523	090500	478682500	4965	4950	4965	4950	4516
573	20240523	090400	456304955	4945	4950	4950	4935	5002
574	20240523	090300	431584830	4950	4965	4965	4935	39455
575	20240523	090200	236142155	4965	4995	5000	4960	35813
576	20240523	090100	58004025	4995	4995	5000	4990	2460
577	20240523	090000	45712360	4995	4990	4995	4985	8861