KissMeData/073570/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	194700	1059607055	5040	5040	5040	5040	5497
3	20240523	194600	1059607055	5040	5040	5040	5040	0
4	20240523	194500	1059607055	5040	5040	5040	5040	0
5	20240523	194400	1059607055	5040	5040	5040	5040	0
6	20240523	194300	1059607055	5040	5040	5040	5040	0
7	20240523	194200	1059607055	5040	5040	5040	5040	0
8	20240523	194100	1059607055	5040	5040	5040	5040	0
9	20240523	194000	1059607055	5040	5040	5040	5040	0
10	20240523	193900	1059607055	5040	5040	5040	5040	0
11	20240523	193800	1059607055	5040	5040	5040	5040	0
12	20240523	193700	1059607055	5040	5040	5040	5040	0
13	20240523	193600	1059607055	5040	5040	5040	5040	0
14	20240523	193500	1059607055	5040	5040	5040	5040	0
15	20240523	193400	1059607055	5040	5040	5040	5040	0
16	20240523	193300	1059607055	5040	5040	5040	5040	0
17	20240523	193200	1059607055	5040	5040	5040	5040	0
18	20240523	193100	1059607055	5040	5040	5040	5040	0
19	20240523	193000	1059607055	5040	5040	5040	5040	0
20	20240523	192900	1059607055	5040	5040	5040	5040	0
21	20240523	192800	1059607055	5040	5040	5040	5040	0
22	20240523	192700	1059607055	5040	5040	5040	5040	0
23	20240523	192600	1059607055	5040	5040	5040	5040	0
24	20240523	192500	1059607055	5040	5040	5040	5040	0
25	20240523	192400	1059607055	5040	5040	5040	5040	0
26	20240523	192300	1059607055	5040	5040	5040	5040	0
27	20240523	192200	1059607055	5040	5040	5040	5040	0
28	20240523	192100	1059607055	5040	5040	5040	5040	0
29	20240523	192000	1059607055	5040	5040	5040	5040	0
30	20240523	191900	1059607055	5040	5040	5040	5040	0
31	20240523	191800	1059607055	5040	5040	5040	5040	0
32	20240523	191700	1059607055	5040	5040	5040	5040	5497
33	20240523	191600	1059607055	5040	5040	5040	5040	0
34	20240523	191500	1059607055	5040	5040	5040	5040	0
35	20240523	191400	1059607055	5040	5040	5040	5040	0
36	20240523	191300	1059607055	5040	5040	5040	5040	0
37	20240523	191200	1059607055	5040	5040	5040	5040	0
38	20240523	191100	1059607055	5040	5040	5040	5040	0
39	20240523	191000	1059607055	5040	5040	5040	5040	0
40	20240523	190900	1059607055	5040	5040	5040	5040	0
41	20240523	190800	1059607055	5040	5040	5040	5040	0
42	20240523	190700	1059607055	5040	5040	5040	5040	0
43	20240523	190600	1059607055	5040	5040	5040	5040	0
44	20240523	190500	1059607055	5040	5040	5040	5040	0
45	20240523	190400	1059607055	5040	5040	5040	5040	0
46	20240523	190300	1059607055	5040	5040	5040	5040	0
47	20240523	190200	1059607055	5040	5040	5040	5040	0
48	20240523	190100	1059607055	5040	5040	5040	5040	0
49	20240523	190000	1059607055	5040	5040	5040	5040	0
50	20240523	185900	1059607055	5040	5040	5040	5040	0
51	20240523	185800	1059607055	5040	5040	5040	5040	0
52	20240523	185700	1059607055	5040	5040	5040	5040	0
53	20240523	185600	1059607055	5040	5040	5040	5040	0
54	20240523	185500	1059607055	5040	5040	5040	5040	0
55	20240523	185400	1059607055	5040	5040	5040	5040	0
56	20240523	185300	1059607055	5040	5040	5040	5040	0
57	20240523	185200	1059607055	5040	5040	5040	5040	0
58	20240523	185100	1059607055	5040	5040	5040	5040	0
59	20240523	185000	1059607055	5040	5040	5040	5040	0
60	20240523	184900	1059607055	5040	5040	5040	5040	0
61	20240523	184800	1059607055	5040	5040	5040	5040	0
62	20240523	184700	1059607055	5040	5040	5040	5040	5497
63	20240523	184600	1059607055	5040	5040	5040	5040	0
64	20240523	184500	1059607055	5040	5040	5040	5040	0
65	20240523	184400	1059607055	5040	5040	5040	5040	0
66	20240523	184300	1059607055	5040	5040	5040	5040	0
67	20240523	184200	1059607055	5040	5040	5040	5040	0
68	20240523	184100	1059607055	5040	5040	5040	5040	0
69	20240523	184000	1059607055	5040	5040	5040	5040	0
70	20240523	183900	1059607055	5040	5040	5040	5040	0
71	20240523	183800	1059607055	5040	5040	5040	5040	0
72	20240523	183700	1059607055	5040	5040	5040	5040	0
73	20240523	183600	1059607055	5040	5040	5040	5040	0
74	20240523	183500	1059607055	5040	5040	5040	5040	0
75	20240523	183400	1059607055	5040	5040	5040	5040	0
76	20240523	183300	1059607055	5040	5040	5040	5040	0
77	20240523	183200	1059607055	5040	5040	5040	5040	0
78	20240523	183100	1059607055	5040	5040	5040	5040	0
79	20240523	183000	1059607055	5040	5040	5040	5040	0
80	20240523	182900	1059607055	5040	5040	5040	5040	0
81	20240523	182800	1059607055	5040	5040	5040	5040	0
82	20240523	182700	1059607055	5040	5040	5040	5040	0
83	20240523	182600	1059607055	5040	5040	5040	5040	0
84	20240523	182500	1059607055	5040	5040	5040	5040	0
85	20240523	182400	1059607055	5040	5040	5040	5040	0
86	20240523	182300	1059607055	5040	5040	5040	5040	0
87	20240523	182200	1059607055	5040	5040	5040	5040	0
88	20240523	182100	1059607055	5040	5040	5040	5040	0
89	20240523	182000	1059607055	5040	5040	5040	5040	0
90	20240523	181900	1059607055	5040	5040	5040	5040	0
91	20240523	181800	1059607055	5040	5040	5040	5040	0
92	20240523	181700	1059607055	5040	5040	5040	5040	5497
93	20240523	181600	1059607055	5040	5040	5040	5040	0
94	20240523	181500	1059607055	5040	5040	5040	5040	0
95	20240523	181400	1059607055	5040	5040	5040	5040	0
96	20240523	181300	1059607055	5040	5040	5040	5040	0
97	20240523	181200	1059607055	5040	5040	5040	5040	0
98	20240523	181100	1059607055	5040	5040	5040	5040	0
99	20240523	181000	1059607055	5040	5040	5040	5040	0
100	20240523	180900	1059607055	5040	5040	5040	5040	0
101	20240523	180800	1059607055	5040	5040	5040	5040	0
102	20240523	180700	1059607055	5040	5040	5040	5040	0
103	20240523	180600	1059607055	5040	5040	5040	5040	0
104	20240523	180500	1059607055	5040	5040	5040	5040	0
105	20240523	180400	1059607055	5040	5040	5040	5040	0
106	20240523	180300	1059607055	5040	5040	5040	5040	0
107	20240523	180200	1059607055	5040	5040	5040	5040	0
108	20240523	180100	1059607055	5040	5040	5040	5040	0
109	20240523	180000	1059607055	5040	5040	5040	5040	0
110	20240523	175900	1059607055	5040	5040	5040	5040	0
111	20240523	175800	1059607055	5040	5040	5040	5040	0
112	20240523	175700	1059607055	5040	5040	5040	5040	0
113	20240523	175600	1059607055	5040	5040	5040	5040	0
114	20240523	175500	1059607055	5040	5040	5040	5040	0
115	20240523	175400	1059607055	5040	5040	5040	5040	0
116	20240523	175300	1059607055	5040	5040	5040	5040	0
117	20240523	175200	1059607055	5040	5040	5040	5040	0
118	20240523	175100	1059607055	5040	5040	5040	5040	0
119	20240523	175000	1059607055	5040	5040	5040	5040	0
120	20240523	174900	1059607055	5040	5040	5040	5040	0
121	20240523	174800	1059607055	5040	5040	5040	5040	0
122	20240523	174700	1059607055	5040	5040	5040	5040	5497
123	20240523	174600	1059607055	5040	5040	5040	5040	0
124	20240523	174500	1059607055	5040	5040	5040	5040	0
125	20240523	174400	1059607055	5040	5040	5040	5040	0
126	20240523	174300	1059607055	5040	5040	5040	5040	0
127	20240523	174200	1059607055	5040	5040	5040	5040	0
128	20240523	174100	1059607055	5040	5040	5040	5040	0
129	20240523	174000	1059607055	5040	5040	5040	5040	0
130	20240523	173900	1059607055	5040	5040	5040	5040	0
131	20240523	173800	1059607055	5040	5040	5040	5040	0
132	20240523	173700	1059607055	5040	5040	5040	5040	0
133	20240523	173600	1059607055	5040	5040	5040	5040	0
134	20240523	173500	1059607055	5040	5040	5040	5040	0
135	20240523	173400	1059607055	5040	5040	5040	5040	0
136	20240523	173300	1059607055	5040	5040	5040	5040	0
137	20240523	173200	1059607055	5040	5040	5040	5040	0
138	20240523	173100	1059607055	5040	5040	5040	5040	0
139	20240523	173000	1059607055	5040	5040	5040	5040	0
140	20240523	172900	1059607055	5040	5040	5040	5040	0
141	20240523	172800	1059607055	5040	5040	5040	5040	0
142	20240523	172700	1059607055	5040	5040	5040	5040	0
143	20240523	172600	1059607055	5040	5040	5040	5040	0
144	20240523	172500	1059607055	5040	5040	5040	5040	0
145	20240523	172400	1059607055	5040	5040	5040	5040	0
146	20240523	172300	1059607055	5040	5040	5040	5040	0
147	20240523	172200	1059607055	5040	5040	5040	5040	0
148	20240523	172100	1059607055	5040	5040	5040	5040	0
149	20240523	172000	1059607055	5040	5040	5040	5040	0
150	20240523	171900	1059607055	5040	5040	5040	5040	0
151	20240523	171800	1059607055	5040	5040	5040	5040	0
152	20240523	171700	1059607055	5040	5040	5040	5040	5497
153	20240523	171600	1059607055	5040	5040	5040	5040	0
154	20240523	171500	1059607055	5040	5040	5040	5040	0
155	20240523	171400	1059607055	5040	5040	5040	5040	0
156	20240523	171300	1059607055	5040	5040	5040	5040	0
157	20240523	171200	1059607055	5040	5040	5040	5040	0
158	20240523	171100	1059607055	5040	5040	5040	5040	0
159	20240523	171000	1059607055	5040	5040	5040	5040	0
160	20240523	170900	1059607055	5040	5040	5040	5040	0
161	20240523	170800	1059607055	5040	5040	5040	5040	0
162	20240523	170700	1059607055	5040	5040	5040	5040	0
163	20240523	170600	1059607055	5040	5040	5040	5040	0
164	20240523	170500	1059607055	5040	5040	5040	5040	0
165	20240523	170400	1059607055	5040	5040	5040	5040	0
166	20240523	170300	1059607055	5040	5040	5040	5040	0
167	20240523	170200	1059607055	5040	5040	5040	5040	0
168	20240523	170100	1059607055	5040	5040	5040	5040	0
169	20240523	170000	1059607055	5040	5040	5040	5040	0
170	20240523	165900	1059607055	5040	5040	5040	5040	0
171	20240523	165800	1059607055	5040	5040	5040	5040	0
172	20240523	165700	1059607055	5040	5040	5040	5040	0
173	20240523	165600	1059607055	5040	5040	5040	5040	0
174	20240523	165500	1059607055	5040	5040	5040	5040	0
175	20240523	165400	1059607055	5040	5040	5040	5040	0
176	20240523	165300	1059607055	5040	5040	5040	5040	0
177	20240523	165200	1059607055	5040	5040	5040	5040	0
178	20240523	165100	1059607055	5040	5040	5040	5040	0
179	20240523	165000	1059607055	5040	5040	5040	5040	0
180	20240523	164900	1059607055	5040	5040	5040	5040	0
181	20240523	164800	1059607055	5040	5040	5040	5040	0
182	20240523	164700	1059607055	5040	5040	5040	5040	5497
183	20240523	164600	1059607055	5040	5040	5040	5040	0
184	20240523	164500	1059607055	5040	5040	5040	5040	0
185	20240523	164400	1059607055	5040	5040	5040	5040	0
186	20240523	164300	1059607055	5040	5040	5040	5040	0
187	20240523	164200	1059607055	5040	5040	5040	5040	0
188	20240523	164100	1059607055	5040	5040	5040	5040	0
189	20240523	164000	1059607055	5040	5040	5040	5040	0
190	20240523	163900	1059607055	5040	5040	5040	5040	0
191	20240523	163800	1059607055	5040	5040	5040	5040	0
192	20240523	163700	1059607055	5040	5040	5040	5040	0
193	20240523	163600	1059607055	5040	5040	5040	5040	0
194	20240523	163500	1059607055	5040	5040	5040	5040	0
195	20240523	163400	1059607055	5040	5040	5040	5040	0
196	20240523	163300	1059607055	5040	5040	5040	5040	0
197	20240523	163200	1059607055	5040	5040	5040	5040	0
198	20240523	163100	1059607055	5040	5040	5040	5040	0
199	20240523	163000	1059607055	5040	5040	5040	5040	0
200	20240523	162900	1059607055	5040	5040	5040	5040	0
201	20240523	162800	1059607055	5040	5040	5040	5040	0
202	20240523	162700	1059607055	5040	5040	5040	5040	0
203	20240523	162600	1059607055	5040	5040	5040	5040	0
204	20240523	162500	1059607055	5040	5040	5040	5040	0
205	20240523	162400	1059607055	5040	5040	5040	5040	0
206	20240523	162300	1059607055	5040	5040	5040	5040	0
207	20240523	162200	1059607055	5040	5040	5040	5040	0
208	20240523	162100	1059607055	5040	5040	5040	5040	0
209	20240523	162000	1059607055	5040	5040	5040	5040	0
210	20240523	161900	1059607055	5040	5040	5040	5040	0
211	20240523	161800	1059607055	5040	5040	5040	5040	0
212	20240523	161700	1059607055	5040	5040	5040	5040	5497
213	20240523	161600	1059607055	5040	5040	5040	5040	0
214	20240523	161500	1059607055	5040	5040	5040	5040	0
215	20240523	161400	1059607055	5040	5040	5040	5040	0
216	20240523	161300	1059607055	5040	5040	5040	5040	0
217	20240523	161200	1059607055	5040	5040	5040	5040	0
218	20240523	161100	1059607055	5040	5040	5040	5040	0
219	20240523	161000	1059607055	5040	5040	5040	5040	0
220	20240523	160900	1059607055	5040	5040	5040	5040	0
221	20240523	160800	1059607055	5040	5040	5040	5040	0
222	20240523	160700	1059607055	5040	5040	5040	5040	0
223	20240523	160600	1059607055	5040	5040	5040	5040	0
224	20240523	160500	1059607055	5040	5040	5040	5040	0
225	20240523	160400	1059607055	5040	5040	5040	5040	0
226	20240523	160300	1059607055	5040	5040	5040	5040	0
227	20240523	160200	1059607055	5040	5040	5040	5040	0
228	20240523	160100	1059607055	5040	5040	5040	5040	0
229	20240523	160000	1059607055	5040	5040	5040	5040	0
230	20240523	155900	1059607055	5040	5040	5040	5040	0
231	20240523	155800	1059607055	5040	5040	5040	5040	0
232	20240523	155700	1059607055	5040	5040	5040	5040	0
233	20240523	155600	1059607055	5040	5040	5040	5040	0
234	20240523	155500	1059607055	5040	5040	5040	5040	0
235	20240523	155400	1059607055	5040	5040	5040	5040	0
236	20240523	155300	1059607055	5040	5040	5040	5040	0
237	20240523	155200	1059607055	5040	5040	5040	5040	0
238	20240523	155100	1059607055	5040	5040	5040	5040	0
239	20240523	155000	1059607055	5040	5040	5040	5040	0
240	20240523	154900	1059607055	5040	5040	5040	5040	0
241	20240523	154800	1059607055	5040	5040	5040	5040	0
242	20240523	154700	1059607055	5040	5040	5040	5040	5497
243	20240523	154600	1059607055	5040	5040	5040	5040	0
244	20240523	154500	1059607055	5040	5040	5040	5040	0
245	20240523	154400	1059607055	5040	5040	5040	5040	0
246	20240523	154300	1059607055	5040	5040	5040	5040	0
247	20240523	154200	1059607055	5040	5040	5040	5040	0
248	20240523	154100	1059607055	5040	5040	5040	5040	0
249	20240523	154000	1059607055	5040	5040	5040	5040	0
250	20240523	153900	1059607055	5040	5040	5040	5040	0
251	20240523	153800	1059607055	5040	5040	5040	5040	0
252	20240523	153700	1059607055	5040	5040	5040	5040	0
253	20240523	153600	1059607055	5040	5040	5040	5040	0
254	20240523	153500	1059607055	5040	5040	5040	5040	0
255	20240523	153400	1059607055	5040	5040	5040	5040	0
256	20240523	153300	1059607055	5040	5040	5040	5040	0
257	20240523	153200	1059607055	5040	5040	5040	5040	0
258	20240523	153100	1059607055	5040	5040	5040	5040	0
259	20240523	153000	1059607055	5040	5040	5040	5040	5497
260	20240523	152900	1031902175	5030	5030	5030	5030	0
261	20240523	152800	1031902175	5030	5030	5030	5030	0
262	20240523	152700	1031902175	5030	5030	5030	5030	0
263	20240523	152600	1031902175	5030	5030	5030	5030	0
264	20240523	152500	1031902175	5030	5030	5030	5030	0
265	20240523	152400	1031902175	5030	5030	5030	5030	0
266	20240523	152300	1031902175	5030	5030	5030	5030	0
267	20240523	152200	1031902175	5030	5030	5030	5030	0
268	20240523	152100	1031902175	5030	5030	5030	5030	0
269	20240523	152000	1031902175	5030	5030	5030	5030	0
270	20240523	151900	1031902175	5030	5020	5040	5010	1566
271	20240523	151800	1024029455	5010	5000	5040	5000	5823
272	20240523	151700	994790005	5000	5000	5010	5000	753
273	20240523	151600	991022465	5000	5010	5010	5000	319
274	20240523	151500	989425335	5010	4995	5010	4995	1386
275	20240523	151400	982494620	5000	5000	5000	5000	986
276	20240523	151300	977564620	5000	4995	5000	4995	188
277	20240523	151200	976625310	4995	4995	4995	4995	253
278	20240523	151100	975361575	5000	4990	5000	4990	503
279	20240523	151000	972851045	4990	5000	5000	4990	358
280	20240523	150900	971063240	5000	5000	5000	4995	307
281	20240523	150800	969529240	5000	5000	5000	5000	669
282	20240523	150700	966184240	5000	4995	5000	4995	301
283	20240523	150600	964679545	4995	4990	4995	4990	231
284	20240523	150500	963526200	4990	4985	4990	4985	332
285	20240523	150400	961870125	4990	4995	4995	4990	2699
286	20240523	150300	948399405	4995	4995	4995	4995	313
287	20240523	150200	946835970	4995	4995	4995	4995	0
288	20240523	150100	946835970	4995	4995	4995	4995	906
289	20240523	150000	942310500	4995	4995	4995	4995	190
290	20240523	145900	941361450	4995	4995	4995	4995	0
291	20240523	145800	941361450	4995	4995	4995	4995	413
292	20240523	145700	939298515	5000	4990	5000	4990	9
293	20240523	145600	939253525	4990	5000	5000	4990	1510
294	20240523	145500	931718525	4990	4995	4995	4990	1280
295	20240523	145400	925327585	4995	4995	4995	4995	5
296	20240523	145300	925302610	4995	4995	4995	4995	210
297	20240523	145200	924253660	5000	5000	5000	5000	1
298	20240523	145100	924248660	5000	5000	5000	4995	2464
299	20240523	145000	911937460	5000	5000	5000	5000	1267
300	20240523	144900	905602460	5000	5010	5010	5000	70
301	20240523	144800	905251960	5010	5010	5010	5010	0
302	20240523	144700	905251960	5010	5010	5010	5010	0
303	20240523	144600	905251960	5010	5010	5010	5010	100
304	20240523	144500	904750960	5010	5010	5010	5010	10
305	20240523	144400	904700860	5010	5010	5010	5010	52
306	20240523	144300	904440340	5010	5010	5010	5010	0
307	20240523	144200	904440340	5010	5000	5010	5000	512
308	20240523	144100	901879840	5000	5010	5010	5000	112
309	20240523	144000	901319220	5010	5010	5010	5010	2
310	20240523	143900	901309200	5000	5000	5010	5000	277
311	20240523	143800	899924140	5000	5000	5000	5000	0
312	20240523	143700	899924140	5000	5000	5000	5000	0
313	20240523	143600	899924140	5000	5000	5000	5000	50
314	20240523	143500	899674140	5000	5000	5000	5000	10
315	20240523	143400	899624140	5000	5000	5000	5000	403
316	20240523	143300	897609140	5000	5000	5010	5000	73
317	20240523	143200	897244130	5000	5000	5000	5000	396
318	20240523	143100	895264130	5000	5000	5000	5000	67
319	20240523	143000	894929130	5010	5010	5010	5010	2
320	20240523	142900	894919110	5000	5000	5000	5000	50
321	20240523	142800	894669110	5000	5000	5000	5000	1
322	20240523	142700	894664110	5010	5000	5010	5000	210
323	20240523	142600	893612140	5000	5000	5000	5000	624
324	20240523	142500	890492140	5000	5010	5010	5000	430
325	20240523	142400	888342040	5010	5010	5010	5010	1
326	20240523	142300	888337030	5010	5010	5010	5010	211
327	20240523	142200	887279920	5010	5010	5010	5010	0
328	20240523	142100	887279920	5010	5010	5010	5010	40
329	20240523	142000	887079520	5010	5000	5010	5000	171
330	20240523	141900	886224420	5000	4995	5000	4995	133
331	20240523	141800	885560080	4995	4995	4995	4995	430
332	20240523	141700	883412230	4990	4990	4990	4990	10
333	20240523	141600	883362330	4995	4995	4995	4995	30
334	20240523	141500	883212480	4995	4995	4995	4995	200
335	20240523	141400	882213480	4990	4990	4990	4990	53
336	20240523	141300	881949010	4990	4995	4995	4990	275
337	20240523	141200	880576710	4995	4990	4995	4990	162
338	20240523	141100	879768020	4995	4990	4995	4990	730
339	20240523	141000	876125010	4990	4990	4990	4990	797
340	20240523	140900	872147980	4990	4995	4995	4990	140
341	20240523	140800	871449330	4990	4990	4990	4990	3
342	20240523	140700	871434360	4995	4995	4995	4995	62
343	20240523	140600	871124670	4995	4995	4995	4995	0
344	20240523	140500	871124670	4995	4995	4995	4995	30
345	20240523	140400	870974820	4995	4995	4995	4990	37
346	20240523	140300	870790025	4995	4995	4995	4995	769
347	20240523	140200	866948870	4990	4990	4995	4990	795
348	20240523	140100	862980480	4995	4995	4995	4995	66
349	20240523	140000	862650810	4995	4995	4995	4995	108
350	20240523	135900	862111350	4995	4995	4995	4995	1
351	20240523	135800	862106355	5000	5000	5000	5000	1
352	20240523	135700	862101355	5000	5000	5000	5000	0
353	20240523	135600	862101355	5000	5000	5000	5000	10
354	20240523	135500	862051355	5010	5000	5010	5000	248
355	20240523	135400	860811045	5010	5010	5010	5010	0
356	20240523	135300	860811045	5010	5010	5010	5010	50
357	20240523	135200	860560545	5010	5000	5010	5000	209
358	20240523	135100	859513935	5000	5000	5000	5000	66
359	20240523	135000	859183935	5000	5010	5010	5000	125
360	20240523	134900	858558215	5000	5000	5000	5000	151
361	20240523	134800	857803215	5010	5010	5010	5010	5
362	20240523	134700	857778165	5000	5000	5000	5000	91
363	20240523	134600	857323165	5010	5010	5010	5010	510
364	20240523	134500	854768065	5000	5000	5000	5000	384
365	20240523	134400	852848065	5000	5000	5000	5000	0
366	20240523	134300	852848065	5000	5000	5000	5000	267
367	20240523	134200	851513065	5000	5010	5010	5000	917
368	20240523	134100	846927005	5010	5010	5010	5010	101
369	20240523	134000	846420995	5010	5000	5010	5000	3
370	20240523	133900	846405985	5000	5010	5010	5000	1877
371	20240523	133800	837003715	5010	5010	5010	5010	103
372	20240523	133700	836487685	5010	5010	5010	5010	1
373	20240523	133600	836482675	5000	5000	5000	5000	695
374	20240523	133500	833007675	5010	5010	5010	5010	2
375	20240523	133400	832997655	5000	5000	5010	5000	533
376	20240523	133300	830332445	5010	5010	5010	5010	0
377	20240523	133200	830332445	5010	5000	5010	5000	241
378	20240523	133100	829125445	5000	5010	5010	5000	8
379	20240523	133000	829085375	5010	5000	5010	5000	522
380	20240523	132900	826472265	5000	5000	5000	5000	19
381	20240523	132800	826377265	5000	5010	5010	5000	21
382	20240523	132700	826272065	5010	5010	5010	5010	1075
383	20240523	132600	820886315	5010	5010	5010	5010	51
384	20240523	132500	820630805	5000	5010	5010	5000	89
385	20240523	132400	820185785	5010	5000	5010	5000	7
386	20240523	132300	820150775	5010	5000	5010	5000	264
387	20240523	132200	818829575	5010	5010	5010	5010	11
388	20240523	132100	818774465	5010	5010	5010	5010	36
389	20240523	132000	818594105	5000	5000	5000	5000	132
390	20240523	131900	817934105	5010	5010	5010	5010	0
391	20240523	131800	817934105	5010	4995	5010	4995	1940
392	20240523	131700	808236720	4995	4995	4995	4995	499
393	20240523	131600	805744215	4995	4995	4995	4995	6
394	20240523	131500	805714245	4995	4995	4995	4995	278
395	20240523	131400	804325635	4985	4985	4985	4985	0
396	20240523	131300	804325635	4985	4985	4985	4985	608
397	20240523	131200	801294755	4990	4990	4990	4990	1
398	20240523	131100	801289765	4990	4990	4990	4990	201
399	20240523	131000	800286775	4990	4995	4995	4990	243
400	20240523	130900	799073515	4995	4995	4995	4995	298
401	20240523	130800	797585005	4995	4990	4995	4990	493
402	20240523	130700	795124180	4985	4985	4985	4985	498
403	20240523	130600	792641650	4985	4985	4985	4985	100
404	20240523	130500	792143150	5000	4985	5000	4985	225
405	20240523	130400	791021450	4985	4985	4985	4985	0
406	20240523	130300	791021450	4985	4985	4985	4985	10
407	20240523	130200	790971600	4985	4985	4985	4985	30
408	20240523	130100	790822050	4995	4995	4995	4995	0
409	20240523	130000	790822050	4995	4985	5000	4985	2457
410	20240523	125900	778552150	4985	4985	4985	4985	1
411	20240523	125800	778547165	4980	4980	4980	4980	243
412	20240523	125700	777337025	4970	4970	4970	4970	35
413	20240523	125600	777163075	4970	4970	4970	4970	338
414	20240523	125500	775483215	4970	4975	4975	4970	423
415	20240523	125400	773380595	4970	4970	4970	4970	110
416	20240523	125300	772833895	4975	4970	4975	4970	99
417	20240523	125200	772341375	4970	4975	4975	4970	296
418	20240523	125100	770870250	4970	4970	4970	4970	0
419	20240523	125000	770870250	4970	4970	4970	4970	1203
420	20240523	124900	764891340	4970	4970	4970	4970	0
421	20240523	124800	764891340	4970	4970	4970	4970	323
422	20240523	124700	763286030	4970	4970	4970	4970	3
423	20240523	124600	763271120	4975	4975	4975	4975	289
424	20240523	124500	761833345	4980	4980	4980	4980	204
425	20240523	124400	760817425	4980	4975	4980	4975	731
426	20240523	124300	757178140	4980	4980	4980	4980	68
427	20240523	124200	756839500	4980	4980	4980	4980	143
428	20240523	124100	756127360	4990	4985	4990	4985	141
429	20240523	124000	755423900	4995	4985	4995	4985	302
430	20240523	123900	753917330	4975	4975	4975	4975	0
431	20240523	123800	753917330	4975	4975	4975	4975	1
432	20240523	123700	753912355	4975	4985	4985	4975	1158
433	20240523	123600	748146970	4980	4980	4980	4980	5
434	20240523	123500	748122070	4980	4980	4980	4980	49
435	20240523	123400	747878050	4980	4980	4980	4980	27
436	20240523	123300	747743590	4985	4985	4985	4985	300
437	20240523	123200	746248090	4985	4985	4985	4985	472
438	20240523	123100	743895170	4980	5000	5000	4980	561
439	20240523	123000	741098825	4990	4990	4990	4990	0
440	20240523	122900	741098825	4990	4990	4990	4990	1
441	20240523	122800	741093835	5000	5000	5000	5000	100
442	20240523	122700	740593835	4995	5000	5000	4995	215
443	20240523	122600	739519880	5000	5000	5000	5000	44
444	20240523	122500	739299880	5000	5000	5010	5000	75
445	20240523	122400	738924830	5010	5010	5010	5010	600
446	20240523	122300	735918830	5010	5010	5020	5010	1549
447	20240523	122200	728146270	5010	5000	5030	5000	2852
448	20240523	122100	713853480	5000	4995	5000	4995	4709
449	20240523	122000	690313245	4990	4980	4990	4980	2343
450	20240523	121900	678634120	4980	4985	4985	4980	372
451	20240523	121800	676780000	4980	4985	4985	4980	598
452	20240523	121700	673801815	4985	4985	4985	4985	1
453	20240523	121600	673796830	4985	4980	4985	4980	2
454	20240523	121500	673786865	4980	4980	4980	4980	60
455	20240523	121400	673488065	4970	4970	4970	4970	0
456	20240523	121300	673488065	4970	4985	4985	4970	404
457	20240523	121200	671478555	4985	4985	4985	4985	641
458	20240523	121100	668283170	4970	4980	4980	4970	639
459	20240523	121000	665104210	4975	4975	4975	4975	1
460	20240523	120900	665099235	4975	4975	4975	4975	0
461	20240523	120800	665099235	4975	4975	4975	4975	1065
462	20240523	120700	659800860	4970	4970	4970	4970	182
463	20240523	120600	658896320	4970	4970	4970	4970	126
464	20240523	120500	658270100	4960	4955	4960	4955	15
465	20240523	120400	658195725	4960	4960	4960	4960	8
466	20240523	120300	658156045	4955	4955	4955	4955	0
467	20240523	120200	658156045	4955	4955	4955	4955	1135
468	20240523	120100	652532120	4960	4960	4960	4960	7
469	20240523	120000	652497400	4960	4960	4960	4960	613
470	20240523	115900	649456920	4955	4960	4960	4955	69
471	20240523	115800	649115020	4960	4960	4960	4960	0
472	20240523	115700	649115020	4960	4955	4960	4955	132
473	20240523	115600	648460550	4960	4960	4960	4960	650
474	20240523	115500	645236550	4960	4965	4965	4960	100
475	20240523	115400	644740300	4960	4965	4965	4960	233
476	20240523	115300	643584120	4960	4965	4970	4960	503
477	20240523	115200	641087135	4960	4960	4960	4960	40
478	20240523	115100	640888735	4965	4975	4975	4965	3410
479	20240523	115000	623956400	4970	4970	4970	4965	2002
480	20240523	114900	614007550	4970	4970	4970	4970	0
481	20240523	114800	614007550	4970	4970	4970	4970	10
482	20240523	114700	613957850	4970	4970	4970	4970	247
483	20240523	114600	612730260	4970	4985	4985	4970	751
484	20240523	114500	608995525	4985	4975	4985	4975	1206
485	20240523	114400	602994105	4975	4975	4975	4975	0
486	20240523	114300	602994105	4975	4975	4975	4975	0
487	20240523	114200	602994105	4975	4975	4975	4975	295
488	20240523	114100	601526480	4975	4975	4975	4975	125
489	20240523	114000	600904605	4980	4980	4980	4980	1
490	20240523	113900	600899625	4975	4970	4975	4970	447
491	20240523	113800	598677785	4975	4980	4980	4975	193
492	20240523	113700	597717560	4980	4980	4980	4980	31
493	20240523	113600	597563180	4980	4980	4980	4980	4
494	20240523	113500	597543260	4980	4980	4980	4980	2
495	20240523	113400	597533300	4970	4975	4975	4970	30
496	20240523	113300	597384150	4980	4970	4980	4970	25
497	20240523	113200	597259880	4980	4965	4980	4965	9
498	20240523	113100	597215180	4985	4970	4985	4970	31
499	20240523	113000	597061065	4970	4970	4970	4970	211
500	20240523	112900	596012395	4970	4985	4985	4970	979
501	20240523	112800	591143440	4985	4985	4985	4985	0
502	20240523	112700	591143440	4985	4985	4985	4985	2
503	20240523	112600	591133470	4975	4980	4980	4975	902
504	20240523	112500	586641675	4980	4990	4990	4980	1584
505	20240523	112400	578739215	4990	4995	4995	4990	26
506	20240523	112300	578609470	4990	4990	4990	4990	342
507	20240523	112200	576902890	4990	4990	4990	4985	21
508	20240523	112100	576798150	4990	4995	4995	4985	14
509	20240523	112000	576728290	4990	4990	4990	4990	18
510	20240523	111900	576638470	4985	4995	4995	4985	1015
511	20240523	111800	571578495	4990	4990	4990	4990	1023
512	20240523	111700	566473725	4990	4990	4990	4990	1
513	20240523	111600	566468735	4990	4990	4990	4990	240
514	20240523	111500	565271135	4985	4985	4985	4985	1
515	20240523	111400	565266150	4985	4985	4985	4985	0
516	20240523	111300	565266150	4985	4985	4985	4985	794
517	20240523	111200	561308060	4985	4985	4985	4985	23
518	20240523	111100	561193405	4985	4985	4985	4985	0
519	20240523	111000	561193405	4985	4990	4990	4985	381
520	20240523	110900	559293430	4990	4990	4990	4990	428
521	20240523	110800	557157710	4990	4985	4990	4985	14
522	20240523	110700	557087905	4985	4990	4990	4985	396
523	20240523	110600	555113840	4985	4985	4985	4985	49
524	20240523	110500	554869575	4985	4985	4985	4985	12
525	20240523	110400	554809755	4985	4985	4990	4985	55
526	20240523	110300	554535575	4985	4985	4985	4985	10
527	20240523	110200	554485725	4990	4990	4990	4990	12
528	20240523	110100	554425845	4990	4985	4990	4985	112
529	20240523	110000	553867520	4980	4980	4980	4980	60
530	20240523	105900	553568720	4980	4970	4980	4970	451
531	20240523	105800	551327235	4980	4980	4980	4980	0
532	20240523	105700	551327235	4980	4980	4980	4980	0
533	20240523	105600	551327235	4980	4980	4980	4980	62
534	20240523	105500	551018475	4960	4975	4975	4960	3234
535	20240523	105400	534953150	4980	4975	4980	4975	524
536	20240523	105300	532346000	4975	4975	4975	4975	341
537	20240523	105200	530649525	4975	4980	4980	4975	511
538	20240523	105100	528107295	4980	4980	4980	4980	268
539	20240523	105000	526772655	4980	4980	4980	4980	41
540	20240523	104900	526568475	4975	4975	4975	4975	44
541	20240523	104800	526349575	4975	4975	4975	4975	0
542	20240523	104700	526349575	4975	4980	4980	4975	396
543	20240523	104600	524377500	4985	4985	4985	4985	0
544	20240523	104500	524377500	4985	4985	4985	4985	138
545	20240523	104400	523689570	4985	4985	4985	4985	62
546	20240523	104300	523380500	4995	4995	4995	4995	525
547	20240523	104200	520758125	4995	4995	4995	4995	920
548	20240523	104100	516162725	4995	4995	4995	4995	120
549	20240523	104000	515563325	4995	4995	4995	4995	1
550	20240523	103900	515558330	5000	4995	5000	4995	577
551	20240523	103800	512676180	4995	4975	4995	4975	101
552	20240523	103700	512171705	4995	4985	4995	4975	2321
553	20240523	103600	500607715	4980	4980	4980	4980	329
554	20240523	103500	498969295	4985	4985	4985	4985	0
555	20240523	103400	498969295	4985	4980	4985	4980	126
556	20240523	103300	498341790	4970	4980	4980	4970	284
557	20240523	103200	496930180	4980	4980	4980	4980	243
558	20240523	103100	495720040	4980	4975	4980	4970	126
559	20240523	103000	495093585	4980	4975	4980	4975	667
560	20240523	102900	491772760	4980	4980	4980	4980	56
561	20240523	102800	491493880	4980	4980	4980	4980	148
562	20240523	102700	490756840	4990	4990	4990	4980	904
563	20240523	102600	486246220	4995	4995	4995	4995	3
564	20240523	102500	486231235	5000	5000	5000	4990	200
565	20240523	102400	485231415	5000	4995	5000	4995	1052
566	20240523	102300	479972715	4990	4990	4990	4990	21
567	20240523	102200	479867925	4990	4995	4995	4990	721
568	20240523	102100	476266795	4990	4995	4995	4990	122
569	20240523	102000	475657515	4995	4995	4995	4995	574
570	20240523	101900	472790385	4995	5000	5000	4995	134
571	20240523	101800	472120885	5000	4995	5000	4995	519
572	20240523	101700	469526915	4995	5000	5000	4995	116
573	20240523	101600	468946945	4995	4985	4995	4985	716
574	20240523	101500	465371135	4985	4985	4985	4985	150
575	20240523	101400	464623385	4975	4985	4995	4975	419
576	20240523	101300	462533420	4980	4980	4980	4975	488
577	20240523	101200	460103200	4980	4970	4980	4970	455
578	20240523	101100	457839510	4970	4975	4975	4970	166
579	20240523	101000	457013670	4975	4970	4975	4970	1801
580	20240523	100900	448059665	4970	4970	4970	4970	31
581	20240523	100800	447905595	4965	4970	4970	4965	620
582	20240523	100700	444827195	4970	4970	4970	4970	40
583	20240523	100600	444628395	4970	4970	4970	4970	171
584	20240523	100500	443778525	4970	4970	4970	4970	21
585	20240523	100400	443674155	4965	4965	4965	4965	130
586	20240523	100300	443028705	4965	4970	4970	4960	145
587	20240523	100200	442309290	4970	4970	4970	4960	68
588	20240523	100100	441971500	4970	4970	4970	4970	188
589	20240523	100000	441037140	4970	4970	4970	4970	57
590	20240523	095900	440753850	4950	4970	4975	4950	4346
591	20240523	095800	419184065	4975	4975	4975	4975	7
592	20240523	095700	419149240	4975	4975	4975	4975	42
593	20240523	095600	418940290	4975	4975	4975	4970	204
594	20240523	095500	417926390	4975	4975	4975	4960	892
595	20240523	095400	413501695	4975	4970	4980	4960	255
596	20240523	095300	412235660	4970	4980	4980	4965	852
597	20240523	095200	408003200	4980	4980	4980	4980	5
598	20240523	095100	407978300	4970	4970	4980	4970	7
599	20240523	095000	407943490	4970	4980	4980	4970	269
600	20240523	094900	406606490	4980	4980	4980	4980	0
601	20240523	094800	406606490	4980	4970	4980	4970	562
602	20240523	094700	403812830	4970	4970	4975	4965	1879
603	20240523	094600	394475200	4970	4965	4970	4965	543
604	20240523	094500	391777825	4970	4970	4970	4970	30
605	20240523	094400	391628725	4970	4980	4980	4970	528
606	20240523	094300	389003515	4970	4980	4980	4970	525
607	20240523	094200	386393790	4980	4975	4980	4970	403
608	20240523	094100	384387840	4970	4970	4975	4970	2544
609	20240523	094000	371740370	4970	4970	4970	4970	280
610	20240523	093900	370348770	4970	4960	4970	4960	627
611	20240523	093800	367238460	4960	4960	4960	4960	341
612	20240523	093700	365547100	4960	4960	4960	4960	1
613	20240523	093600	365542140	4950	4960	4960	4950	649
614	20240523	093500	362327300	4960	4960	4960	4955	137
615	20240523	093400	361648175	4960	4960	4960	4955	142
616	20240523	093300	360944525	4955	4965	4975	4955	449
617	20240523	093200	358717325	4960	4965	4975	4960	775
618	20240523	093100	354873255	4980	4980	4980	4970	102
619	20240523	093000	354366295	4980	4980	4980	4970	187
620	20240523	092900	353435045	4960	4950	5000	4950	2501
621	20240523	092800	340973095	4950	4935	4950	4925	1678
622	20240523	092700	332697590	4950	4950	4950	4935	1625
623	20240523	092600	324672115	4950	4945	4950	4940	243
624	20240523	092500	323470680	4940	4945	4950	4935	814
625	20240523	092400	319448425	4945	4935	4950	4930	1074
626	20240523	092300	314147590	4935	4905	4935	4905	282
627	20240523	092200	312761475	4935	4935	4935	4905	1026
628	20240523	092100	307728735	4935	4900	4935	4900	2560
629	20240523	092000	295162105	4900	4895	4935	4890	3190
630	20240523	091900	279492325	4895	4925	4925	4890	1235
631	20240523	091800	273439985	4915	4915	4925	4915	539
632	20240523	091700	270785905	4925	4930	4930	4900	402
633	20240523	091600	268815750	4900	4900	4940	4890	1851
634	20240523	091500	259753900	4895	4960	4960	4895	1265
635	20240523	091400	253545865	4895	4900	4900	4865	2657
636	20240523	091300	240585685	4920	4870	4965	4870	7036
637	20240523	091200	206183640	4870	4875	4875	4870	479
638	20240523	091100	203849665	4875	4880	4880	4865	1137
639	20240523	091000	198310455	4880	4895	4895	4870	5664
640	20240523	090900	170682030	4895	4900	4900	4890	5374
641	20240523	090800	144365795	4900	4930	4930	4890	8419
642	20240523	090700	103069125	4930	4930	4930	4915	4314
643	20240523	090600	81825550	4930	4935	4935	4930	390
644	20240523	090500	79902755	4935	4945	4945	4930	4295
645	20240523	090400	58687015	4950	4955	4970	4940	1673
646	20240523	090300	50405345	4955	4955	4960	4955	1829
647	20240523	090200	41342145	4955	4965	4970	4945	960
648	20240523	090100	36586640	4955	4970	4975	4955	3942
649	20240523	090000	17016735	5020	4960	5020	4960	3291