KissMeData/337930/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	210900	215605445	5010	5010	5010	5010	40
3	20240523	210800	215605445	5010	5010	5010	5010	0
4	20240523	210700	215605445	5010	5010	5010	5010	0
5	20240523	210600	215605445	5010	5010	5010	5010	0
6	20240523	210500	215605445	5010	5010	5010	5010	0
7	20240523	210400	215605445	5010	5010	5010	5010	0
8	20240523	210300	215605445	5010	5010	5010	5010	0
9	20240523	210200	215605445	5010	5010	5010	5010	0
10	20240523	210100	215605445	5010	5010	5010	5010	0
11	20240523	210000	215605445	5010	5010	5010	5010	0
12	20240523	205900	215605445	5010	5010	5010	5010	0
13	20240523	205800	215605445	5010	5010	5010	5010	0
14	20240523	205700	215605445	5010	5010	5010	5010	0
15	20240523	205600	215605445	5010	5010	5010	5010	0
16	20240523	205500	215605445	5010	5010	5010	5010	0
17	20240523	205400	215605445	5010	5010	5010	5010	0
18	20240523	205300	215605445	5010	5010	5010	5010	0
19	20240523	205200	215605445	5010	5010	5010	5010	0
20	20240523	205100	215605445	5010	5010	5010	5010	0
21	20240523	205000	215605445	5010	5010	5010	5010	0
22	20240523	204900	215605445	5010	5010	5010	5010	0
23	20240523	204800	215605445	5010	5010	5010	5010	0
24	20240523	204700	215605445	5010	5010	5010	5010	0
25	20240523	204600	215605445	5010	5010	5010	5010	0
26	20240523	204500	215605445	5010	5010	5010	5010	0
27	20240523	204400	215605445	5010	5010	5010	5010	0
28	20240523	204300	215605445	5010	5010	5010	5010	0
29	20240523	204200	215605445	5010	5010	5010	5010	0
30	20240523	204100	215605445	5010	5010	5010	5010	0
31	20240523	204000	215605445	5010	5010	5010	5010	0
32	20240523	203900	215605445	5010	5010	5010	5010	40
33	20240523	203800	215605445	5010	5010	5010	5010	0
34	20240523	203700	215605445	5010	5010	5010	5010	0
35	20240523	203600	215605445	5010	5010	5010	5010	0
36	20240523	203500	215605445	5010	5010	5010	5010	0
37	20240523	203400	215605445	5010	5010	5010	5010	0
38	20240523	203300	215605445	5010	5010	5010	5010	0
39	20240523	203200	215605445	5010	5010	5010	5010	0
40	20240523	203100	215605445	5010	5010	5010	5010	0
41	20240523	203000	215605445	5010	5010	5010	5010	0
42	20240523	202900	215605445	5010	5010	5010	5010	0
43	20240523	202800	215605445	5010	5010	5010	5010	0
44	20240523	202700	215605445	5010	5010	5010	5010	0
45	20240523	202600	215605445	5010	5010	5010	5010	0
46	20240523	202500	215605445	5010	5010	5010	5010	0
47	20240523	202400	215605445	5010	5010	5010	5010	0
48	20240523	202300	215605445	5010	5010	5010	5010	0
49	20240523	202200	215605445	5010	5010	5010	5010	0
50	20240523	202100	215605445	5010	5010	5010	5010	0
51	20240523	202000	215605445	5010	5010	5010	5010	0
52	20240523	201900	215605445	5010	5010	5010	5010	0
53	20240523	201800	215605445	5010	5010	5010	5010	0
54	20240523	201700	215605445	5010	5010	5010	5010	0
55	20240523	201600	215605445	5010	5010	5010	5010	0
56	20240523	201500	215605445	5010	5010	5010	5010	0
57	20240523	201400	215605445	5010	5010	5010	5010	0
58	20240523	201300	215605445	5010	5010	5010	5010	0
59	20240523	201200	215605445	5010	5010	5010	5010	0
60	20240523	201100	215605445	5010	5010	5010	5010	0
61	20240523	201000	215605445	5010	5010	5010	5010	0
62	20240523	200900	215605445	5010	5010	5010	5010	40
63	20240523	200800	215605445	5010	5010	5010	5010	0
64	20240523	200700	215605445	5010	5010	5010	5010	0
65	20240523	200600	215605445	5010	5010	5010	5010	0
66	20240523	200500	215605445	5010	5010	5010	5010	0
67	20240523	200400	215605445	5010	5010	5010	5010	0
68	20240523	200300	215605445	5010	5010	5010	5010	0
69	20240523	200200	215605445	5010	5010	5010	5010	0
70	20240523	200100	215605445	5010	5010	5010	5010	0
71	20240523	200000	215605445	5010	5010	5010	5010	0
72	20240523	195900	215605445	5010	5010	5010	5010	0
73	20240523	195800	215605445	5010	5010	5010	5010	0
74	20240523	195700	215605445	5010	5010	5010	5010	0
75	20240523	195600	215605445	5010	5010	5010	5010	0
76	20240523	195500	215605445	5010	5010	5010	5010	0
77	20240523	195400	215605445	5010	5010	5010	5010	0
78	20240523	195300	215605445	5010	5010	5010	5010	0
79	20240523	195200	215605445	5010	5010	5010	5010	0
80	20240523	195100	215605445	5010	5010	5010	5010	0
81	20240523	195000	215605445	5010	5010	5010	5010	0
82	20240523	194900	215605445	5010	5010	5010	5010	0
83	20240523	194800	215605445	5010	5010	5010	5010	0
84	20240523	194700	215605445	5010	5010	5010	5010	0
85	20240523	194600	215605445	5010	5010	5010	5010	0
86	20240523	194500	215605445	5010	5010	5010	5010	0
87	20240523	194400	215605445	5010	5010	5010	5010	0
88	20240523	194300	215605445	5010	5010	5010	5010	0
89	20240523	194200	215605445	5010	5010	5010	5010	0
90	20240523	194100	215605445	5010	5010	5010	5010	0
91	20240523	194000	215605445	5010	5010	5010	5010	0
92	20240523	193900	215605445	5010	5010	5010	5010	40
93	20240523	193800	215605445	5010	5010	5010	5010	0
94	20240523	193700	215605445	5010	5010	5010	5010	0
95	20240523	193600	215605445	5010	5010	5010	5010	0
96	20240523	193500	215605445	5010	5010	5010	5010	0
97	20240523	193400	215605445	5010	5010	5010	5010	0
98	20240523	193300	215605445	5010	5010	5010	5010	0
99	20240523	193200	215605445	5010	5010	5010	5010	0
100	20240523	193100	215605445	5010	5010	5010	5010	0
101	20240523	193000	215605445	5010	5010	5010	5010	0
102	20240523	192900	215605445	5010	5010	5010	5010	0
103	20240523	192800	215605445	5010	5010	5010	5010	0
104	20240523	192700	215605445	5010	5010	5010	5010	0
105	20240523	192600	215605445	5010	5010	5010	5010	0
106	20240523	192500	215605445	5010	5010	5010	5010	0
107	20240523	192400	215605445	5010	5010	5010	5010	0
108	20240523	192300	215605445	5010	5010	5010	5010	0
109	20240523	192200	215605445	5010	5010	5010	5010	0
110	20240523	192100	215605445	5010	5010	5010	5010	0
111	20240523	192000	215605445	5010	5010	5010	5010	0
112	20240523	191900	215605445	5010	5010	5010	5010	0
113	20240523	191800	215605445	5010	5010	5010	5010	0
114	20240523	191700	215605445	5010	5010	5010	5010	0
115	20240523	191600	215605445	5010	5010	5010	5010	0
116	20240523	191500	215605445	5010	5010	5010	5010	0
117	20240523	191400	215605445	5010	5010	5010	5010	0
118	20240523	191300	215605445	5010	5010	5010	5010	0
119	20240523	191200	215605445	5010	5010	5010	5010	0
120	20240523	191100	215605445	5010	5010	5010	5010	0
121	20240523	191000	215605445	5010	5010	5010	5010	0
122	20240523	190900	215605445	5010	5010	5010	5010	40
123	20240523	190800	215605445	5010	5010	5010	5010	0
124	20240523	190700	215605445	5010	5010	5010	5010	0
125	20240523	190600	215605445	5010	5010	5010	5010	0
126	20240523	190500	215605445	5010	5010	5010	5010	0
127	20240523	190400	215605445	5010	5010	5010	5010	0
128	20240523	190300	215605445	5010	5010	5010	5010	0
129	20240523	190200	215605445	5010	5010	5010	5010	0
130	20240523	190100	215605445	5010	5010	5010	5010	0
131	20240523	190000	215605445	5010	5010	5010	5010	0
132	20240523	185900	215605445	5010	5010	5010	5010	0
133	20240523	185800	215605445	5010	5010	5010	5010	0
134	20240523	185700	215605445	5010	5010	5010	5010	0
135	20240523	185600	215605445	5010	5010	5010	5010	0
136	20240523	185500	215605445	5010	5010	5010	5010	0
137	20240523	185400	215605445	5010	5010	5010	5010	0
138	20240523	185300	215605445	5010	5010	5010	5010	0
139	20240523	185200	215605445	5010	5010	5010	5010	0
140	20240523	185100	215605445	5010	5010	5010	5010	0
141	20240523	185000	215605445	5010	5010	5010	5010	0
142	20240523	184900	215605445	5010	5010	5010	5010	0
143	20240523	184800	215605445	5010	5010	5010	5010	0
144	20240523	184700	215605445	5010	5010	5010	5010	0
145	20240523	184600	215605445	5010	5010	5010	5010	0
146	20240523	184500	215605445	5010	5010	5010	5010	0
147	20240523	184400	215605445	5010	5010	5010	5010	0
148	20240523	184300	215605445	5010	5010	5010	5010	0
149	20240523	184200	215605445	5010	5010	5010	5010	0
150	20240523	184100	215605445	5010	5010	5010	5010	0
151	20240523	184000	215605445	5010	5010	5010	5010	0
152	20240523	183900	215605445	5010	5010	5010	5010	40
153	20240523	183800	215605445	5010	5010	5010	5010	0
154	20240523	183700	215605445	5010	5010	5010	5010	0
155	20240523	183600	215605445	5010	5010	5010	5010	0
156	20240523	183500	215605445	5010	5010	5010	5010	0
157	20240523	183400	215605445	5010	5010	5010	5010	0
158	20240523	183300	215605445	5010	5010	5010	5010	0
159	20240523	183200	215605445	5010	5010	5010	5010	0
160	20240523	183100	215605445	5010	5010	5010	5010	0
161	20240523	183000	215605445	5010	5010	5010	5010	0
162	20240523	182900	215605445	5010	5010	5010	5010	0
163	20240523	182800	215605445	5010	5010	5010	5010	0
164	20240523	182700	215605445	5010	5010	5010	5010	0
165	20240523	182600	215605445	5010	5010	5010	5010	0
166	20240523	182500	215605445	5010	5010	5010	5010	0
167	20240523	182400	215605445	5010	5010	5010	5010	0
168	20240523	182300	215605445	5010	5010	5010	5010	0
169	20240523	182200	215605445	5010	5010	5010	5010	0
170	20240523	182100	215605445	5010	5010	5010	5010	0
171	20240523	182000	215605445	5010	5010	5010	5010	0
172	20240523	181900	215605445	5010	5010	5010	5010	0
173	20240523	181800	215605445	5010	5010	5010	5010	0
174	20240523	181700	215605445	5010	5010	5010	5010	0
175	20240523	181600	215605445	5010	5010	5010	5010	0
176	20240523	181500	215605445	5010	5010	5010	5010	0
177	20240523	181400	215605445	5010	5010	5010	5010	0
178	20240523	181300	215605445	5010	5010	5010	5010	0
179	20240523	181200	215605445	5010	5010	5010	5010	0
180	20240523	181100	215605445	5010	5010	5010	5010	0
181	20240523	181000	215605445	5010	5010	5010	5010	0
182	20240523	180900	215605445	5010	5010	5010	5010	40
183	20240523	180800	215605445	5010	5010	5010	5010	0
184	20240523	180700	215605445	5010	5010	5010	5010	0
185	20240523	180600	215605445	5010	5010	5010	5010	0
186	20240523	180500	215605445	5010	5010	5010	5010	0
187	20240523	180400	215605445	5010	5010	5010	5010	0
188	20240523	180300	215605445	5010	5010	5010	5010	0
189	20240523	180200	215605445	5010	5010	5010	5010	0
190	20240523	180100	215605445	5010	5010	5010	5010	0
191	20240523	180000	215605445	5010	5010	5010	5010	0
192	20240523	175900	215605445	5010	5010	5010	5010	0
193	20240523	175800	215605445	5010	5010	5010	5010	0
194	20240523	175700	215605445	5010	5010	5010	5010	0
195	20240523	175600	215605445	5010	5010	5010	5010	0
196	20240523	175500	215605445	5010	5010	5010	5010	0
197	20240523	175400	215605445	5010	5010	5010	5010	0
198	20240523	175300	215605445	5010	5010	5010	5010	0
199	20240523	175200	215605445	5010	5010	5010	5010	0
200	20240523	175100	215605445	5010	5010	5010	5010	0
201	20240523	175000	215605445	5010	5010	5010	5010	0
202	20240523	174900	215605445	5010	5010	5010	5010	0
203	20240523	174800	215605445	5010	5010	5010	5010	0
204	20240523	174700	215605445	5010	5010	5010	5010	0
205	20240523	174600	215605445	5010	5010	5010	5010	0
206	20240523	174500	215605445	5010	5010	5010	5010	0
207	20240523	174400	215605445	5010	5010	5010	5010	0
208	20240523	174300	215605445	5010	5010	5010	5010	0
209	20240523	174200	215605445	5010	5010	5010	5010	0
210	20240523	174100	215605445	5010	5010	5010	5010	0
211	20240523	174000	215605445	5010	5010	5010	5010	0
212	20240523	173900	215605445	5010	5010	5010	5010	40
213	20240523	173800	215605445	5010	5010	5010	5010	0
214	20240523	173700	215605445	5010	5010	5010	5010	0
215	20240523	173600	215605445	5010	5010	5010	5010	0
216	20240523	173500	215605445	5010	5010	5010	5010	0
217	20240523	173400	215605445	5010	5010	5010	5010	0
218	20240523	173300	215605445	5010	5010	5010	5010	0
219	20240523	173200	215605445	5010	5010	5010	5010	0
220	20240523	173100	215605445	5010	5010	5010	5010	0
221	20240523	173000	215605445	5010	5010	5010	5010	0
222	20240523	172900	215605445	5010	5010	5010	5010	0
223	20240523	172800	215605445	5010	5010	5010	5010	0
224	20240523	172700	215605445	5010	5010	5010	5010	0
225	20240523	172600	215605445	5010	5010	5010	5010	0
226	20240523	172500	215605445	5010	5010	5010	5010	0
227	20240523	172400	215605445	5010	5010	5010	5010	0
228	20240523	172300	215605445	5010	5010	5010	5010	0
229	20240523	172200	215605445	5010	5010	5010	5010	0
230	20240523	172100	215605445	5010	5010	5010	5010	0
231	20240523	172000	215605445	5010	5010	5010	5010	0
232	20240523	171900	215605445	5010	5010	5010	5010	0
233	20240523	171800	215605445	5010	5010	5010	5010	0
234	20240523	171700	215605445	5010	5010	5010	5010	0
235	20240523	171600	215605445	5010	5010	5010	5010	0
236	20240523	171500	215605445	5010	5010	5010	5010	0
237	20240523	171400	215605445	5010	5010	5010	5010	0
238	20240523	171300	215605445	5010	5010	5010	5010	0
239	20240523	171200	215605445	5010	5010	5010	5010	0
240	20240523	171100	215605445	5010	5010	5010	5010	0
241	20240523	171000	215605445	5010	5010	5010	5010	0
242	20240523	170900	215605445	5010	5010	5010	5010	40
243	20240523	170800	215605445	5010	5010	5010	5010	0
244	20240523	170700	215605445	5010	5010	5010	5010	0
245	20240523	170600	215605445	5010	5010	5010	5010	0
246	20240523	170500	215605445	5010	5010	5010	5010	0
247	20240523	170400	215605445	5010	5010	5010	5010	0
248	20240523	170300	215605445	5010	5010	5010	5010	0
249	20240523	170200	215605445	5010	5010	5010	5010	0
250	20240523	170100	215605445	5010	5010	5010	5010	0
251	20240523	170000	215605445	5010	5010	5010	5010	0
252	20240523	165900	215605445	5010	5010	5010	5010	0
253	20240523	165800	215605445	5010	5010	5010	5010	0
254	20240523	165700	215605445	5010	5010	5010	5010	0
255	20240523	165600	215605445	5010	5010	5010	5010	0
256	20240523	165500	215605445	5010	5010	5010	5010	0
257	20240523	165400	215605445	5010	5010	5010	5010	0
258	20240523	165300	215605445	5010	5010	5010	5010	0
259	20240523	165200	215605445	5010	5010	5010	5010	0
260	20240523	165100	215605445	5010	5010	5010	5010	0
261	20240523	165000	215605445	5010	5010	5010	5010	0
262	20240523	164900	215605445	5010	5010	5010	5010	0
263	20240523	164800	215605445	5010	5010	5010	5010	0
264	20240523	164700	215605445	5010	5010	5010	5010	0
265	20240523	164600	215605445	5010	5010	5010	5010	0
266	20240523	164500	215605445	5010	5010	5010	5010	0
267	20240523	164400	215605445	5010	5010	5010	5010	0
268	20240523	164300	215605445	5010	5010	5010	5010	0
269	20240523	164200	215605445	5010	5010	5010	5010	0
270	20240523	164100	215605445	5010	5010	5010	5010	0
271	20240523	164000	215605445	5010	5010	5010	5010	0
272	20240523	163900	215605445	5010	5010	5010	5010	40
273	20240523	163800	215605445	5010	5010	5010	5010	0
274	20240523	163700	215605445	5010	5010	5010	5010	0
275	20240523	163600	215605445	5010	5010	5010	5010	0
276	20240523	163500	215605445	5010	5010	5010	5010	0
277	20240523	163400	215605445	5010	5010	5010	5010	0
278	20240523	163300	215605445	5010	5010	5010	5010	0
279	20240523	163200	215605445	5010	5010	5010	5010	0
280	20240523	163100	215605445	5010	5010	5010	5010	0
281	20240523	163000	215605445	5010	5010	5010	5010	0
282	20240523	162900	215605445	5010	5010	5010	5010	0
283	20240523	162800	215605445	5010	5010	5010	5010	0
284	20240523	162700	215605445	5010	5010	5010	5010	0
285	20240523	162600	215605445	5010	5010	5010	5010	0
286	20240523	162500	215605445	5010	5010	5010	5010	0
287	20240523	162400	215605445	5010	5010	5010	5010	0
288	20240523	162300	215605445	5010	5010	5010	5010	0
289	20240523	162200	215605445	5010	5010	5010	5010	0
290	20240523	162100	215605445	5010	5010	5010	5010	0
291	20240523	162000	215605445	5010	5010	5010	5010	0
292	20240523	161900	215605445	5010	5010	5010	5010	0
293	20240523	161800	215605445	5010	5010	5010	5010	0
294	20240523	161700	215605445	5010	5010	5010	5010	0
295	20240523	161600	215605445	5010	5010	5010	5010	0
296	20240523	161500	215605445	5010	5010	5010	5010	0
297	20240523	161400	215605445	5010	5010	5010	5010	0
298	20240523	161300	215605445	5010	5010	5010	5010	0
299	20240523	161200	215605445	5010	5010	5010	5010	0
300	20240523	161100	215605445	5010	5010	5010	5010	0
301	20240523	161000	215605445	5010	5010	5010	5010	0
302	20240523	160900	215605445	5010	5010	5010	5010	40
303	20240523	160800	215605445	5010	5010	5010	5010	0
304	20240523	160700	215605445	5010	5010	5010	5010	0
305	20240523	160600	215605445	5010	5010	5010	5010	0
306	20240523	160500	215605445	5010	5010	5010	5010	0
307	20240523	160400	215605445	5010	5010	5010	5010	0
308	20240523	160300	215605445	5010	5010	5010	5010	0
309	20240523	160200	215605445	5010	5010	5010	5010	0
310	20240523	160100	215605445	5010	5010	5010	5010	0
311	20240523	160000	215605445	5010	5010	5010	5010	0
312	20240523	155900	215605445	5010	5010	5010	5010	0
313	20240523	155800	215605445	5010	5010	5010	5010	0
314	20240523	155700	215605445	5010	5010	5010	5010	0
315	20240523	155600	215605445	5010	5010	5010	5010	0
316	20240523	155500	215605445	5010	5010	5010	5010	0
317	20240523	155400	215605445	5010	5010	5010	5010	0
318	20240523	155300	215605445	5010	5010	5010	5010	0
319	20240523	155200	215605445	5010	5010	5010	5010	0
320	20240523	155100	215605445	5010	5010	5010	5010	0
321	20240523	155000	215605445	5010	5010	5010	5010	0
322	20240523	154900	215605445	5010	5010	5010	5010	0
323	20240523	154800	215605445	5010	5010	5010	5010	0
324	20240523	154700	215605445	5010	5010	5010	5010	0
325	20240523	154600	215605445	5010	5010	5010	5010	0
326	20240523	154500	215605445	5010	5010	5010	5010	0
327	20240523	154400	215605445	5010	5010	5010	5010	0
328	20240523	154300	215605445	5010	5010	5010	5010	0
329	20240523	154200	215605445	5010	5010	5010	5010	0
330	20240523	154100	215605445	5010	5010	5010	5010	0
331	20240523	154000	215605445	5010	5010	5010	5010	0
332	20240523	153900	215605445	5010	5010	5010	5010	40
333	20240523	153800	215605445	5010	5010	5010	5010	0
334	20240523	153700	215605445	5010	5010	5010	5010	0
335	20240523	153600	215605445	5010	5010	5010	5010	0
336	20240523	153500	215605445	5010	5010	5010	5010	0
337	20240523	153400	215605445	5010	5010	5010	5010	0
338	20240523	153300	215605445	5010	5010	5010	5010	0
339	20240523	153200	215605445	5010	5010	5010	5010	0
340	20240523	153100	215605445	5010	5010	5010	5010	0
341	20240523	153000	215605445	5010	5010	5010	5010	40
342	20240523	152900	215405045	5010	5010	5010	5010	0
343	20240523	152800	215405045	5010	5010	5010	5010	0
344	20240523	152700	215405045	5010	5010	5010	5010	0
345	20240523	152600	215405045	5010	5010	5010	5010	0
346	20240523	152500	215405045	5010	5010	5010	5010	0
347	20240523	152400	215405045	5010	5010	5010	5010	0
348	20240523	152300	215405045	5010	5010	5010	5010	0
349	20240523	152200	215405045	5010	5010	5010	5010	0
350	20240523	152100	215405045	5010	5010	5010	5010	0
351	20240523	152000	215405045	5010	5010	5010	5010	0
352	20240523	151900	215405045	5010	5000	5010	4980	37
353	20240523	151800	215220700	5010	5010	5010	5010	0
354	20240523	151700	215220700	5010	4980	5010	4975	308
355	20240523	151600	213684650	4990	4975	4990	4975	24
356	20240523	151500	213565055	4980	4980	4985	4980	132
357	20240523	151400	212907690	4985	4985	4985	4985	10
358	20240523	151300	212857840	4990	4990	4990	4990	1
359	20240523	151200	212852850	4985	4985	4985	4980	95
360	20240523	151100	212379345	4990	4985	4990	4985	41
361	20240523	151000	212174955	4990	4990	4990	4990	0
362	20240523	150900	212174955	4990	5010	5010	4985	88
363	20240523	150800	211736000	4990	4990	4995	4990	51
364	20240523	150700	211481505	5010	5010	5010	5010	20
365	20240523	150600	211381305	5010	4990	5010	4990	41
366	20240523	150500	211176695	4995	4985	5010	4985	211
367	20240523	150400	210123975	4990	4990	4990	4990	0
368	20240523	150300	210123975	4990	5010	5010	4990	2
369	20240523	150200	210113975	4985	5010	5010	4985	201
370	20240523	150100	209111960	4980	4980	5010	4975	928
371	20240523	150000	204490585	5010	4980	5010	4980	41
372	20240523	145900	204286375	4985	4985	4985	4985	86
373	20240523	145800	203857665	4975	4985	4985	4975	41
374	20240523	145700	203653680	4980	4980	4980	4980	140
375	20240523	145600	202956480	4985	4985	4985	4985	1
376	20240523	145500	202951495	4980	4980	4980	4980	51
377	20240523	145400	202697515	4975	4980	4980	4975	129
378	20240523	145300	202055295	4985	4985	4985	4985	1
379	20240523	145200	202050310	4980	4980	4980	4980	63
380	20240523	145100	201736570	4985	4980	4985	4980	50
381	20240523	145000	201487555	4980	4985	4985	4980	105
382	20240523	144900	200964600	4980	4980	4980	4980	40
383	20240523	144800	200765400	4985	4980	4985	4980	41
384	20240523	144700	200561215	4985	4985	4985	4985	0
385	20240523	144600	200561215	4985	5010	5010	4980	47
386	20240523	144500	200327095	4980	4980	4980	4980	40
387	20240523	144400	200127895	5010	5010	5010	5010	0
388	20240523	144300	200127895	5010	4985	5010	4980	121
389	20240523	144200	199524825	4985	4985	4990	4985	73
390	20240523	144100	199160915	4990	4990	4990	4990	0
391	20240523	144000	199160915	4990	4990	4990	4990	27
392	20240523	143900	199026185	4990	5010	5010	4990	60
393	20240523	143800	198726385	4990	4990	4990	4990	100
394	20240523	143700	198227385	4990	4990	4990	4990	40
395	20240523	143600	198027785	4985	4990	4990	4985	74
396	20240523	143500	197658890	5010	5010	5010	4985	102
397	20240523	143400	197150370	4985	4985	4985	4985	40
398	20240523	143300	196950970	5010	4980	5010	4980	41
399	20240523	143200	196746760	5010	4985	5010	4985	8
400	20240523	143100	196706855	4985	4985	4985	4985	133
401	20240523	143000	196043850	5010	4985	5010	4985	41
402	20240523	142900	195839440	5010	5010	5010	5010	0
403	20240523	142800	195839440	5010	4975	5010	4975	78
404	20240523	142700	195450985	4985	4980	4985	4980	142
405	20240523	142600	194743815	4985	4985	4985	4985	0
406	20240523	142500	194743815	4985	4985	4985	4985	1
407	20240523	142400	194738830	5010	4980	5010	4980	41
408	20240523	142300	194534620	4980	5010	5010	4980	101
409	20240523	142200	194031610	4985	4985	4985	4985	40
410	20240523	142100	193832210	5010	4985	5010	4985	70
411	20240523	142000	193482010	4985	5010	5010	4985	21
412	20240523	141900	193377300	4980	5010	5010	4980	143
413	20240523	141800	192665070	5010	4980	5010	4980	91
414	20240523	141700	192211860	4980	5010	5010	4980	91
415	20240523	141600	191757150	4980	4980	5010	4980	141
416	20240523	141500	191054940	5010	5010	5010	5010	1
417	20240523	141400	191049930	4980	4980	4980	4980	40
418	20240523	141300	190850730	5020	4980	5020	4980	41
419	20240523	141200	190646510	5020	4980	5020	4980	101
420	20240523	141100	190143490	5020	4980	5020	4980	41
421	20240523	141000	189939270	5020	4980	5020	4980	41
422	20240523	140900	189735050	5020	5010	5020	5010	15
423	20240523	140800	189659890	4970	5000	5010	4970	153
424	20240523	140700	188899070	4970	4970	4970	4970	40
425	20240523	140600	188700270	5000	5000	5000	5000	1
426	20240523	140500	188695270	4970	5000	5000	4970	41
427	20240523	140400	188491470	4970	4970	4970	4970	140
428	20240523	140300	187795670	4970	4970	4970	4970	55
429	20240523	140200	187522320	4970	4970	4970	4970	40
430	20240523	140100	187323520	4970	4970	4970	4970	40
431	20240523	140000	187124720	4970	4970	4970	4970	100
432	20240523	135900	186627720	4965	4965	4965	4965	40
433	20240523	135800	186429120	4965	4965	4965	4965	129
434	20240523	135700	185788635	4965	4965	4965	4965	100
435	20240523	135600	185292135	4980	4980	4980	4965	2418
436	20240523	135500	173278950	4980	4980	4980	4980	40
437	20240523	135400	173079750	4985	4985	4985	4985	0
438	20240523	135300	173079750	4985	4985	4985	4980	74
439	20240523	135200	172711060	4985	4985	4985	4985	40
440	20240523	135100	172511660	4985	4985	4985	4985	0
441	20240523	135000	172511660	4985	4980	4985	4980	72
442	20240523	134900	172152940	4985	4985	4985	4985	108
443	20240523	134800	171614560	4990	4990	4990	4990	14
444	20240523	134700	171544700	4990	4985	4990	4985	41
445	20240523	134600	171340310	4990	4985	4990	4985	41
446	20240523	134500	171135920	4990	5000	5000	4990	62
447	20240523	134400	170826530	4990	4990	4990	4990	40
448	20240523	134300	170626930	5000	4990	5000	4990	376
449	20240523	134200	168747330	4990	4990	4990	4990	26
450	20240523	134100	168617590	4990	5000	5000	4990	109
451	20240523	134000	168073330	5000	5000	5000	5000	67
452	20240523	133900	167738330	4985	5000	5000	4985	41
453	20240523	133800	167533930	4970	5000	5000	4965	2440
454	20240523	133700	155390960	5000	5010	5010	5000	101
455	20240523	133600	154885950	5000	5010	5010	5000	41
456	20240523	133500	154680940	5000	5000	5000	5000	40
457	20240523	133400	154480940	5010	5000	5010	5000	107
458	20240523	133300	153945870	5000	5010	5010	5000	100
459	20240523	133200	153445270	5000	5000	5000	5000	40
460	20240523	133100	153245270	5010	5010	5010	5010	1
461	20240523	133000	153240260	5000	5010	5010	5000	180
462	20240523	132900	152338860	5010	5010	5010	5010	59
463	20240523	132800	152043270	5010	5010	5010	5010	10
464	20240523	132700	151993170	5000	5010	5010	5000	41
465	20240523	132600	151788160	4990	4990	4990	4990	140
466	20240523	132500	151089560	4990	4990	4990	4990	0
467	20240523	132400	151089560	4990	4990	4990	4990	40
468	20240523	132300	150889960	4990	4990	4990	4990	40
469	20240523	132200	150690360	4990	4990	4990	4990	100
470	20240523	132100	150191360	4990	4990	4990	4990	40
471	20240523	132000	149991760	4990	4990	4990	4990	40
472	20240523	131900	149792160	5010	5010	5010	5010	1
473	20240523	131800	149787150	5000	5000	5000	4990	401
474	20240523	131700	147782550	4990	5000	5000	4990	41
475	20240523	131600	147577950	4990	4990	4990	4990	0
476	20240523	131500	147577950	4990	5000	5000	4990	142
477	20240523	131400	146869360	4990	4990	4990	4990	40
478	20240523	131300	146669760	5000	5000	5000	5000	1
479	20240523	131200	146664760	4990	4990	4990	4990	40
480	20240523	131100	146465160	4990	4990	4990	4990	165
481	20240523	131000	145641810	5000	5000	5000	4995	201
482	20240523	130900	144636815	5000	4995	5000	4990	47
483	20240523	130800	144402220	4990	4990	4990	4990	40
484	20240523	130700	144202620	4990	4990	4990	4990	100
485	20240523	130600	143703620	4990	4990	4990	4990	40
486	20240523	130500	143504020	5000	4990	5000	4990	41
487	20240523	130400	143299420	4995	4990	4995	4990	278
488	20240523	130300	141912195	4995	5000	5000	4995	101
489	20240523	130200	141407695	4990	4990	4990	4990	40
490	20240523	130100	141208095	5000	4995	5000	4995	109
491	20240523	130000	140663635	4995	4995	4995	4995	40
492	20240523	125900	140463835	4995	5000	5000	4995	102
493	20240523	125800	139954335	4995	4995	4995	4995	185
494	20240523	125700	139030260	4995	4995	4995	4995	40
495	20240523	125600	138830460	5000	5000	5000	5000	108
496	20240523	125500	138290460	5000	5000	5000	5000	40
497	20240523	125400	138090460	5000	5000	5000	5000	40
498	20240523	125300	137890460	5000	5000	5000	5000	0
499	20240523	125200	137890460	5000	5000	5000	5000	140
500	20240523	125100	137190460	5010	5000	5010	5000	45
501	20240523	125000	136965410	5000	5000	5000	5000	0
502	20240523	124900	136965410	5000	5000	5000	5000	40
503	20240523	124800	136765410	5000	5000	5000	5000	140
504	20240523	124700	136065410	5000	5000	5000	5000	4
505	20240523	124600	136045410	5000	5010	5010	5000	353
506	20240523	124500	134280280	5000	5000	5000	5000	40
507	20240523	124400	134080280	5000	5000	5000	5000	100
508	20240523	124300	133580280	5000	5000	5000	5000	40
509	20240523	124200	133380280	5000	5000	5000	5000	40
510	20240523	124100	133180280	5000	5000	5000	5000	58
511	20240523	124000	132890280	5000	5000	5010	5000	168
512	20240523	123900	132050270	5000	5000	5000	5000	240
513	20240523	123800	130850270	5000	5000	5000	5000	0
514	20240523	123700	130850270	5000	5000	5000	5000	140
515	20240523	123600	130150270	5000	5000	5000	5000	40
516	20240523	123500	129950270	5000	5000	5000	5000	0
517	20240523	123400	129950270	5000	5010	5010	5000	41
518	20240523	123300	129745260	5010	5000	5010	5000	156
519	20240523	123200	128965250	5000	5000	5000	5000	1
520	20240523	123100	128960250	5000	5000	5000	5000	69
521	20240523	123000	128615250	5010	5010	5010	5000	86
522	20240523	122900	128184790	5000	5010	5010	4995	102
523	20240523	122800	127675280	5000	5000	5000	4995	1851
524	20240523	122700	118420480	4995	5000	5000	4995	2
525	20240523	122600	118410485	5010	5010	5010	5010	40
526	20240523	122500	118210085	5010	4995	5010	4990	142
527	20240523	122400	117501280	5010	4985	5010	4985	41
528	20240523	122300	117296870	4995	4995	4995	4995	34
529	20240523	122200	117127040	4990	4995	4995	4990	42
530	20240523	122100	116917455	4985	4985	4995	4985	141
531	20240523	122000	116214560	4995	4995	4995	4995	0
532	20240523	121900	116214560	4995	4985	4995	4980	77
533	20240523	121800	115830905	4985	4980	4985	4980	101
534	20240523	121700	115327920	4980	4980	4980	4980	40
535	20240523	121600	115128720	4985	4980	4985	4980	41
536	20240523	121500	114924535	4985	4985	4985	4985	0
537	20240523	121400	114924535	4985	4990	4995	4985	214
538	20240523	121300	113856675	4990	4990	4990	4990	1
539	20240523	121200	113851685	4995	4995	4995	4995	0
540	20240523	121100	113851685	4995	5000	5000	4995	2
541	20240523	121000	113841690	4985	4980	4985	4980	141
542	20240523	120900	113139505	4980	4980	4980	4980	1
543	20240523	120800	113134525	4975	4975	4975	4975	40
544	20240523	120700	112935525	5010	4975	5010	4975	182
545	20240523	120600	112025105	5010	5010	5010	4975	102
546	20240523	120500	111517585	4975	4975	4975	4975	40
547	20240523	120400	111318585	5010	4975	5010	4975	41
548	20240523	120300	111114575	5010	5010	5010	5010	0
549	20240523	120200	111114575	5010	5010	5010	4975	142
550	20240523	120100	110408055	4975	4975	4975	4975	40
551	20240523	120000	110209055	4980	4980	4980	4980	61
552	20240523	115900	109905275	4975	4975	4975	4975	40
553	20240523	115800	109706275	4975	4975	4975	4975	140
554	20240523	115700	109009775	4970	4970	4970	4970	0
555	20240523	115600	109009775	4970	4970	4970	4970	40
556	20240523	115500	108810975	4970	4990	5000	4970	1584
557	20240523	115400	100898750	4980	4980	4980	4980	0
558	20240523	115300	100898750	4980	4980	4980	4980	40
559	20240523	115200	100699550	4980	4980	4980	4980	241
560	20240523	115100	99499370	4980	4980	4980	4980	140
561	20240523	115000	98802170	4980	4980	4980	4980	40
562	20240523	114900	98602970	4970	4970	4970	4970	40
563	20240523	114800	98404170	4975	4975	4975	4975	20
564	20240523	114700	98304670	4970	4975	4975	4970	120
565	20240523	114600	97707870	4975	4975	4975	4975	67
566	20240523	114500	97374545	4975	4975	4975	4975	0
567	20240523	114400	97374545	4975	4975	4975	4975	40
568	20240523	114300	97175545	4975	4970	4975	4970	140
569	20240523	114200	96479245	4970	4970	4970	4970	0
570	20240523	114100	96479245	4970	4970	4970	4970	46
571	20240523	114000	96250625	4965	4965	4965	4965	0
572	20240523	113900	96250625	4965	4965	4965	4965	140
573	20240523	113800	95555525	4965	4965	4965	4965	40
574	20240523	113700	95356925	4965	4965	4965	4965	0
575	20240523	113600	95356925	4965	4965	4965	4965	140
576	20240523	113500	94661825	4970	4965	4970	4965	41
577	20240523	113400	94458255	4965	4965	4965	4965	0
578	20240523	113300	94458255	4965	4965	4965	4965	40
579	20240523	113200	94259655	4965	4970	4970	4965	140
580	20240523	113100	93564055	4970	4970	4970	4970	60
581	20240523	113000	93265855	4975	4970	4975	4970	41
582	20240523	112900	93062080	4970	4970	4970	4970	40
583	20240523	112800	92863280	4970	4970	4970	4970	100
584	20240523	112700	92366280	4970	4970	4970	4970	40
585	20240523	112600	92167480	4970	4970	4970	4970	40
586	20240523	112500	91968680	4970	4970	4970	4970	1
587	20240523	112400	91963710	4965	4990	4990	4965	141
588	20240523	112300	91263620	4965	4965	4965	4965	40
589	20240523	112200	91065020	4990	4965	4990	4965	21
590	20240523	112100	90960730	4990	4990	4990	4965	42
591	20240523	112000	90752150	4965	4965	4965	4965	140
592	20240523	111900	90057050	4965	4965	4965	4965	0
593	20240523	111800	90057050	4965	4965	4965	4965	40
594	20240523	111700	89858450	4965	4965	4965	4965	140
595	20240523	111600	89163350	4965	4965	4965	4965	0
596	20240523	111500	89163350	4965	4970	4970	4965	399
597	20240523	111400	87182205	4990	4970	4990	4970	120
598	20240523	111300	86585045	4970	4970	4970	4970	100
599	20240523	111200	86088045	4970	4970	4970	4970	40
600	20240523	111100	85889245	4970	4970	4970	4970	40
601	20240523	111000	85690445	4975	4975	4975	4975	1
602	20240523	110900	85685470	4970	4970	4970	4970	140
603	20240523	110800	84989670	4970	4970	4970	4970	40
604	20240523	110700	84790870	4970	4970	4970	4970	0
605	20240523	110600	84790870	4970	4970	4970	4970	40
606	20240523	110500	84592070	4975	4970	4975	4970	175
607	20240523	110400	83721645	4970	4970	4970	4970	39
608	20240523	110300	83527815	4970	4970	4970	4970	1
609	20240523	110200	83522845	4975	4970	4975	4970	68
610	20240523	110100	83184875	4975	4975	4975	4975	6
611	20240523	110000	83155025	4990	4990	4990	4975	42
612	20240523	105900	82946045	4970	4970	4970	4970	0
613	20240523	105800	82946045	4970	4975	4975	4970	140
614	20240523	105700	82249745	4990	4975	4990	4975	41
615	20240523	105600	82045755	4965	4965	4965	4965	0
616	20240523	105500	82045755	4965	4995	4995	4965	41
617	20240523	105400	81842160	4965	4970	4970	4965	140
618	20240523	105300	81146560	5000	5000	5000	5000	1
619	20240523	105200	81141560	4970	4970	4970	4970	40
620	20240523	105100	80942760	5000	5000	5000	4965	42
621	20240523	105000	80734160	4970	4975	4975	4970	118
622	20240523	104900	80147660	4975	4995	4995	4975	41
623	20240523	104800	79943665	4980	4980	4980	4980	40
624	20240523	104700	79744465	4980	4980	4980	4980	0
625	20240523	104600	79744465	4980	4980	4980	4975	2141
626	20240523	104500	69082985	4995	4995	4995	4985	42
627	20240523	104400	68873595	4985	4985	4985	4985	0
628	20240523	104300	68873595	4985	4985	4985	4985	40
629	20240523	104200	68674195	4985	4985	4985	4985	149
630	20240523	104100	67931430	4985	4985	4985	4985	0
631	20240523	104000	67931430	4985	4985	4985	4985	40
632	20240523	103900	67732030	4985	4985	4985	4985	140
633	20240523	103800	67034130	4985	4985	4985	4985	0
634	20240523	103700	67034130	4985	4985	4985	4985	40
635	20240523	103600	66834730	4990	4990	4990	4990	40
636	20240523	103500	66635130	4985	4985	4985	4985	100
637	20240523	103400	66136630	4990	4990	4990	4990	40
638	20240523	103300	65937030	4985	4985	4985	4985	40
639	20240523	103200	65737630	5040	4985	5040	4985	994
640	20240523	103100	60740670	4985	4990	4990	4980	52
641	20240523	103000	60481645	4985	4980	4985	4980	69
642	20240523	102900	60137880	4980	4980	4980	4980	0
643	20240523	102800	60137880	4980	4980	4980	4980	40
644	20240523	102700	59938680	4985	4985	4985	4985	111
645	20240523	102600	59385345	4990	4990	4990	4990	0
646	20240523	102500	59385345	4990	4990	4990	4990	32
647	20240523	102400	59225665	4995	4990	4995	4990	56
648	20240523	102300	58946145	4995	5000	5000	4995	13
649	20240523	102200	58881150	5000	4990	5000	4990	48
650	20240523	102100	58641550	4990	4990	4990	4990	40
651	20240523	102000	58441950	4995	4985	4995	4985	74
652	20240523	101900	58072705	4980	4980	4985	4980	141
653	20240523	101800	57370520	4985	4985	4985	4985	1
654	20240523	101700	57365535	4980	4980	4980	4980	40
655	20240523	101600	57166335	4985	4980	4985	4980	141
656	20240523	101500	56464150	4985	4985	4985	4985	1
657	20240523	101400	56459165	4980	4985	4985	4980	88
658	20240523	101300	56020775	4985	4980	4985	4980	41
659	20240523	101200	55816590	4980	4980	4980	4980	100
660	20240523	101100	55318590	4985	4990	4990	4985	2
661	20240523	101000	55308615	4980	4980	4980	4980	40
662	20240523	100900	55109415	4985	4985	4985	4985	0
663	20240523	100800	55109415	4985	4965	4985	4965	177
664	20240523	100700	54228230	4955	4955	4955	4955	40
665	20240523	100600	54030030	4965	4965	4965	4965	0
666	20240523	100500	54030030	4965	4965	4965	4965	21
667	20240523	100400	53925765	4965	4965	4965	4960	466
668	20240523	100300	51614205	4960	4965	4965	4960	10
669	20240523	100200	51564600	4960	4960	4960	4960	40
670	20240523	100100	51366200	4965	4960	4965	4960	41
671	20240523	100000	51162835	4960	4970	4970	4960	111
672	20240523	095900	50612165	4970	4960	4970	4960	47
673	20240523	095800	50378975	4960	4960	4960	4960	40
674	20240523	095700	50180575	4960	4960	4960	4960	100
675	20240523	095600	49684575	4970	4980	4980	4970	25
676	20240523	095500	49560305	4980	4960	4980	4960	88
677	20240523	095400	49123335	4970	4970	4970	4970	1
678	20240523	095300	49118365	4960	4960	4970	4960	146
679	20240523	095200	48394145	4960	4960	4960	4960	40
680	20240523	095100	48195745	4960	4960	4960	4960	0
681	20240523	095000	48195745	4960	4960	4960	4960	947
682	20240523	094900	43498625	4960	4960	4960	4960	140
683	20240523	094800	42804225	4960	4960	4960	4960	0
684	20240523	094700	42804225	4960	4965	4965	4960	1262
685	20240523	094600	36542410	4965	4960	4965	4960	81
686	20240523	094500	36140445	4965	4965	4965	4965	64
687	20240523	094400	35822685	4965	4970	4970	4965	4
688	20240523	094300	35802820	4965	4960	4965	4960	55
689	20240523	094200	35529945	4970	4970	4970	4970	20
690	20240523	094100	35430545	4960	4965	4965	4960	140
691	20240523	094000	34735945	4960	4960	4960	4960	40
692	20240523	093900	34537545	4965	4965	4965	4965	0
693	20240523	093800	34537545	4965	4965	4965	4960	142
694	20240523	093700	33832715	4965	4965	4965	4960	182
695	20240523	093600	32929985	4960	4975	4975	4960	274
696	20240523	093500	31569675	4965	4970	4975	4965	44
697	20240523	093400	31351180	4965	4965	4965	4965	100
698	20240523	093300	30854680	4965	4970	4970	4965	41
699	20240523	093200	30651110	4965	4965	4965	4965	247
700	20240523	093100	29424755	4980	4965	4980	4965	61
701	20240523	093000	29121425	4960	4965	4965	4960	140
702	20240523	092900	28426525	4960	4960	4960	4960	40
703	20240523	092800	28228125	4965	4965	4965	4965	1
704	20240523	092700	28223160	4960	4960	4960	4960	40
705	20240523	092600	28024760	4960	4995	4995	4960	149
706	20240523	092500	27285405	4960	4960	4960	4960	0
707	20240523	092400	27285405	4960	4960	4960	4960	60
708	20240523	092300	26987805	4960	4960	4960	4960	41
709	20240523	092200	26784445	4960	4995	4995	4960	191
710	20240523	092100	25833900	4990	4970	4990	4955	237
711	20240523	092000	24656690	4955	4955	4955	4955	140
712	20240523	091900	23962990	4955	4955	4955	4955	100
713	20240523	091800	23467490	4955	4955	4955	4955	341
714	20240523	091700	21777835	4955	4955	4955	4955	40
715	20240523	091600	21579635	4955	4955	4955	4955	454
716	20240523	091500	19330065	4955	4955	4955	4955	157
717	20240523	091400	18552130	4955	4955	4955	4955	90
718	20240523	091300	18106180	4960	4965	4965	4960	773
719	20240523	091200	14271270	4965	4965	4965	4965	45
720	20240523	091100	14047845	4960	4960	4960	4960	140
721	20240523	091000	13353445	4960	4960	4960	4960	0
722	20240523	090900	13353445	4960	4960	4960	4960	161
723	20240523	090800	12554885	4960	4960	4965	4960	144
724	20240523	090700	11840630	4955	4955	4955	4955	100
725	20240523	090600	11345130	5010	4960	5010	4960	123
726	20240523	090500	10735000	4955	4955	4960	4955	955
727	20240523	090400	6002840	4960	4960	4960	4960	1
728	20240523	090300	5997880	4960	4960	4960	4960	140
729	20240523	090200	5303480	4955	5010	5010	4955	41
730	20240523	090100	5100270	4945	4985	4985	4945	56
731	20240523	090000	4823310	4945	4940	5050	4940	974