KissMeData/039840/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	192200	439733270	20200	20200	20200	20200	3843
3	20240523	192100	439733270	20200	20200	20200	20200	0
4	20240523	192000	439733270	20200	20200	20200	20200	0
5	20240523	191900	439733270	20200	20200	20200	20200	0
6	20240523	191800	439733270	20200	20200	20200	20200	0
7	20240523	191700	439733270	20200	20200	20200	20200	0
8	20240523	191600	439733270	20200	20200	20200	20200	0
9	20240523	191500	439733270	20200	20200	20200	20200	0
10	20240523	191400	439733270	20200	20200	20200	20200	0
11	20240523	191300	439733270	20200	20200	20200	20200	0
12	20240523	191200	439733270	20200	20200	20200	20200	0
13	20240523	191100	439733270	20200	20200	20200	20200	0
14	20240523	191000	439733270	20200	20200	20200	20200	0
15	20240523	190900	439733270	20200	20200	20200	20200	0
16	20240523	190800	439733270	20200	20200	20200	20200	0
17	20240523	190700	439733270	20200	20200	20200	20200	0
18	20240523	190600	439733270	20200	20200	20200	20200	0
19	20240523	190500	439733270	20200	20200	20200	20200	0
20	20240523	190400	439733270	20200	20200	20200	20200	0
21	20240523	190300	439733270	20200	20200	20200	20200	0
22	20240523	190200	439733270	20200	20200	20200	20200	0
23	20240523	190100	439733270	20200	20200	20200	20200	0
24	20240523	190000	439733270	20200	20200	20200	20200	0
25	20240523	185900	439733270	20200	20200	20200	20200	0
26	20240523	185800	439733270	20200	20200	20200	20200	0
27	20240523	185700	439733270	20200	20200	20200	20200	0
28	20240523	185600	439733270	20200	20200	20200	20200	0
29	20240523	185500	439733270	20200	20200	20200	20200	0
30	20240523	185400	439733270	20200	20200	20200	20200	0
31	20240523	185300	439733270	20200	20200	20200	20200	0
32	20240523	185200	439733270	20200	20200	20200	20200	3843
33	20240523	185100	439733270	20200	20200	20200	20200	0
34	20240523	185000	439733270	20200	20200	20200	20200	0
35	20240523	184900	439733270	20200	20200	20200	20200	0
36	20240523	184800	439733270	20200	20200	20200	20200	0
37	20240523	184700	439733270	20200	20200	20200	20200	0
38	20240523	184600	439733270	20200	20200	20200	20200	0
39	20240523	184500	439733270	20200	20200	20200	20200	0
40	20240523	184400	439733270	20200	20200	20200	20200	0
41	20240523	184300	439733270	20200	20200	20200	20200	0
42	20240523	184200	439733270	20200	20200	20200	20200	0
43	20240523	184100	439733270	20200	20200	20200	20200	0
44	20240523	184000	439733270	20200	20200	20200	20200	0
45	20240523	183900	439733270	20200	20200	20200	20200	0
46	20240523	183800	439733270	20200	20200	20200	20200	0
47	20240523	183700	439733270	20200	20200	20200	20200	0
48	20240523	183600	439733270	20200	20200	20200	20200	0
49	20240523	183500	439733270	20200	20200	20200	20200	0
50	20240523	183400	439733270	20200	20200	20200	20200	0
51	20240523	183300	439733270	20200	20200	20200	20200	0
52	20240523	183200	439733270	20200	20200	20200	20200	0
53	20240523	183100	439733270	20200	20200	20200	20200	0
54	20240523	183000	439733270	20200	20200	20200	20200	0
55	20240523	182900	439733270	20200	20200	20200	20200	0
56	20240523	182800	439733270	20200	20200	20200	20200	0
57	20240523	182700	439733270	20200	20200	20200	20200	0
58	20240523	182600	439733270	20200	20200	20200	20200	0
59	20240523	182500	439733270	20200	20200	20200	20200	0
60	20240523	182400	439733270	20200	20200	20200	20200	0
61	20240523	182300	439733270	20200	20200	20200	20200	0
62	20240523	182200	439733270	20200	20200	20200	20200	3843
63	20240523	182100	439733270	20200	20200	20200	20200	0
64	20240523	182000	439733270	20200	20200	20200	20200	0
65	20240523	181900	439733270	20200	20200	20200	20200	0
66	20240523	181800	439733270	20200	20200	20200	20200	0
67	20240523	181700	439733270	20200	20200	20200	20200	0
68	20240523	181600	439733270	20200	20200	20200	20200	0
69	20240523	181500	439733270	20200	20200	20200	20200	0
70	20240523	181400	439733270	20200	20200	20200	20200	0
71	20240523	181300	439733270	20200	20200	20200	20200	0
72	20240523	181200	439733270	20200	20200	20200	20200	0
73	20240523	181100	439733270	20200	20200	20200	20200	0
74	20240523	181000	439733270	20200	20200	20200	20200	0
75	20240523	180900	439733270	20200	20200	20200	20200	0
76	20240523	180800	439733270	20200	20200	20200	20200	0
77	20240523	180700	439733270	20200	20200	20200	20200	0
78	20240523	180600	439733270	20200	20200	20200	20200	0
79	20240523	180500	439733270	20200	20200	20200	20200	0
80	20240523	180400	439733270	20200	20200	20200	20200	0
81	20240523	180300	439733270	20200	20200	20200	20200	0
82	20240523	180200	439733270	20200	20200	20200	20200	0
83	20240523	180100	439733270	20200	20200	20200	20200	0
84	20240523	180000	439733270	20200	20200	20200	20200	0
85	20240523	175900	439733270	20200	20200	20200	20200	0
86	20240523	175800	439733270	20200	20200	20200	20200	0
87	20240523	175700	439733270	20200	20200	20200	20200	0
88	20240523	175600	439733270	20200	20200	20200	20200	0
89	20240523	175500	439733270	20200	20200	20200	20200	0
90	20240523	175400	439733270	20200	20200	20200	20200	0
91	20240523	175300	439733270	20200	20200	20200	20200	0
92	20240523	175200	439733270	20200	20200	20200	20200	3843
93	20240523	175100	439733270	20200	20200	20200	20200	0
94	20240523	175000	439733270	20200	20200	20200	20200	0
95	20240523	174900	439733270	20200	20200	20200	20200	0
96	20240523	174800	439733270	20200	20200	20200	20200	0
97	20240523	174700	439733270	20200	20200	20200	20200	0
98	20240523	174600	439733270	20200	20200	20200	20200	0
99	20240523	174500	439733270	20200	20200	20200	20200	0
100	20240523	174400	439733270	20200	20200	20200	20200	0
101	20240523	174300	439733270	20200	20200	20200	20200	0
102	20240523	174200	439733270	20200	20200	20200	20200	0
103	20240523	174100	439733270	20200	20200	20200	20200	0
104	20240523	174000	439733270	20200	20200	20200	20200	0
105	20240523	173900	439733270	20200	20200	20200	20200	0
106	20240523	173800	439733270	20200	20200	20200	20200	0
107	20240523	173700	439733270	20200	20200	20200	20200	0
108	20240523	173600	439733270	20200	20200	20200	20200	0
109	20240523	173500	439733270	20200	20200	20200	20200	0
110	20240523	173400	439733270	20200	20200	20200	20200	0
111	20240523	173300	439733270	20200	20200	20200	20200	0
112	20240523	173200	439733270	20200	20200	20200	20200	0
113	20240523	173100	439733270	20200	20200	20200	20200	0
114	20240523	173000	439733270	20200	20200	20200	20200	0
115	20240523	172900	439733270	20200	20200	20200	20200	0
116	20240523	172800	439733270	20200	20200	20200	20200	0
117	20240523	172700	439733270	20200	20200	20200	20200	0
118	20240523	172600	439733270	20200	20200	20200	20200	0
119	20240523	172500	439733270	20200	20200	20200	20200	0
120	20240523	172400	439733270	20200	20200	20200	20200	0
121	20240523	172300	439733270	20200	20200	20200	20200	0
122	20240523	172200	439733270	20200	20200	20200	20200	3843
123	20240523	172100	439733270	20200	20200	20200	20200	0
124	20240523	172000	439733270	20200	20200	20200	20200	0
125	20240523	171900	439733270	20200	20200	20200	20200	0
126	20240523	171800	439733270	20200	20200	20200	20200	0
127	20240523	171700	439733270	20200	20200	20200	20200	0
128	20240523	171600	439733270	20200	20200	20200	20200	0
129	20240523	171500	439733270	20200	20200	20200	20200	0
130	20240523	171400	439733270	20200	20200	20200	20200	0
131	20240523	171300	439733270	20200	20200	20200	20200	0
132	20240523	171200	439733270	20200	20200	20200	20200	0
133	20240523	171100	439733270	20200	20200	20200	20200	0
134	20240523	171000	439733270	20200	20200	20200	20200	0
135	20240523	170900	439733270	20200	20200	20200	20200	0
136	20240523	170800	439733270	20200	20200	20200	20200	0
137	20240523	170700	439733270	20200	20200	20200	20200	0
138	20240523	170600	439733270	20200	20200	20200	20200	0
139	20240523	170500	439733270	20200	20200	20200	20200	0
140	20240523	170400	439733270	20200	20200	20200	20200	0
141	20240523	170300	439733270	20200	20200	20200	20200	0
142	20240523	170200	439733270	20200	20200	20200	20200	0
143	20240523	170100	439733270	20200	20200	20200	20200	0
144	20240523	170000	439733270	20200	20200	20200	20200	0
145	20240523	165900	439733270	20200	20200	20200	20200	0
146	20240523	165800	439733270	20200	20200	20200	20200	0
147	20240523	165700	439733270	20200	20200	20200	20200	0
148	20240523	165600	439733270	20200	20200	20200	20200	0
149	20240523	165500	439733270	20200	20200	20200	20200	0
150	20240523	165400	439733270	20200	20200	20200	20200	0
151	20240523	165300	439733270	20200	20200	20200	20200	0
152	20240523	165200	439733270	20200	20200	20200	20200	3843
153	20240523	165100	439733270	20200	20200	20200	20200	0
154	20240523	165000	439733270	20200	20200	20200	20200	0
155	20240523	164900	439733270	20200	20200	20200	20200	0
156	20240523	164800	439733270	20200	20200	20200	20200	0
157	20240523	164700	439733270	20200	20200	20200	20200	0
158	20240523	164600	439733270	20200	20200	20200	20200	0
159	20240523	164500	439733270	20200	20200	20200	20200	0
160	20240523	164400	439733270	20200	20200	20200	20200	0
161	20240523	164300	439733270	20200	20200	20200	20200	0
162	20240523	164200	439733270	20200	20200	20200	20200	0
163	20240523	164100	439733270	20200	20200	20200	20200	0
164	20240523	164000	439733270	20200	20200	20200	20200	0
165	20240523	163900	439733270	20200	20200	20200	20200	0
166	20240523	163800	439733270	20200	20200	20200	20200	0
167	20240523	163700	439733270	20200	20200	20200	20200	0
168	20240523	163600	439733270	20200	20200	20200	20200	0
169	20240523	163500	439733270	20200	20200	20200	20200	0
170	20240523	163400	439733270	20200	20200	20200	20200	0
171	20240523	163300	439733270	20200	20200	20200	20200	0
172	20240523	163200	439733270	20200	20200	20200	20200	0
173	20240523	163100	439733270	20200	20200	20200	20200	0
174	20240523	163000	439733270	20200	20200	20200	20200	0
175	20240523	162900	439733270	20200	20200	20200	20200	0
176	20240523	162800	439733270	20200	20200	20200	20200	0
177	20240523	162700	439733270	20200	20200	20200	20200	0
178	20240523	162600	439733270	20200	20200	20200	20200	0
179	20240523	162500	439733270	20200	20200	20200	20200	0
180	20240523	162400	439733270	20200	20200	20200	20200	0
181	20240523	162300	439733270	20200	20200	20200	20200	0
182	20240523	162200	439733270	20200	20200	20200	20200	3843
183	20240523	162100	439733270	20200	20200	20200	20200	0
184	20240523	162000	439733270	20200	20200	20200	20200	0
185	20240523	161900	439733270	20200	20200	20200	20200	0
186	20240523	161800	439733270	20200	20200	20200	20200	0
187	20240523	161700	439733270	20200	20200	20200	20200	0
188	20240523	161600	439733270	20200	20200	20200	20200	0
189	20240523	161500	439733270	20200	20200	20200	20200	0
190	20240523	161400	439733270	20200	20200	20200	20200	0
191	20240523	161300	439733270	20200	20200	20200	20200	0
192	20240523	161200	439733270	20200	20200	20200	20200	0
193	20240523	161100	439733270	20200	20200	20200	20200	0
194	20240523	161000	439733270	20200	20200	20200	20200	0
195	20240523	160900	439733270	20200	20200	20200	20200	0
196	20240523	160800	439733270	20200	20200	20200	20200	0
197	20240523	160700	439733270	20200	20200	20200	20200	0
198	20240523	160600	439733270	20200	20200	20200	20200	0
199	20240523	160500	439733270	20200	20200	20200	20200	0
200	20240523	160400	439733270	20200	20200	20200	20200	0
201	20240523	160300	439733270	20200	20200	20200	20200	0
202	20240523	160200	439733270	20200	20200	20200	20200	0
203	20240523	160100	439733270	20200	20200	20200	20200	0
204	20240523	160000	439733270	20200	20200	20200	20200	0
205	20240523	155900	439733270	20200	20200	20200	20200	0
206	20240523	155800	439733270	20200	20200	20200	20200	0
207	20240523	155700	439733270	20200	20200	20200	20200	0
208	20240523	155600	439733270	20200	20200	20200	20200	0
209	20240523	155500	439733270	20200	20200	20200	20200	0
210	20240523	155400	439733270	20200	20200	20200	20200	0
211	20240523	155300	439733270	20200	20200	20200	20200	0
212	20240523	155200	439733270	20200	20200	20200	20200	3843
213	20240523	155100	439733270	20200	20200	20200	20200	0
214	20240523	155000	439733270	20200	20200	20200	20200	0
215	20240523	154900	439733270	20200	20200	20200	20200	0
216	20240523	154800	439733270	20200	20200	20200	20200	0
217	20240523	154700	439733270	20200	20200	20200	20200	0
218	20240523	154600	439733270	20200	20200	20200	20200	0
219	20240523	154500	439733270	20200	20200	20200	20200	0
220	20240523	154400	439733270	20200	20200	20200	20200	0
221	20240523	154300	439733270	20200	20200	20200	20200	0
222	20240523	154200	439733270	20200	20200	20200	20200	0
223	20240523	154100	439733270	20200	20200	20200	20200	0
224	20240523	154000	439733270	20200	20200	20200	20200	0
225	20240523	153900	439733270	20200	20200	20200	20200	0
226	20240523	153800	439733270	20200	20200	20200	20200	0
227	20240523	153700	439733270	20200	20200	20200	20200	0
228	20240523	153600	439733270	20200	20200	20200	20200	0
229	20240523	153500	439733270	20200	20200	20200	20200	0
230	20240523	153400	439733270	20200	20200	20200	20200	0
231	20240523	153300	439733270	20200	20200	20200	20200	0
232	20240523	153200	439733270	20200	20200	20200	20200	0
233	20240523	153100	439733270	20200	20200	20200	20200	0
234	20240523	153000	439733270	20200	20200	20200	20200	3843
235	20240523	152900	362104670	20250	20250	20250	20250	0
236	20240523	152800	362104670	20250	20250	20250	20250	0
237	20240523	152700	362104670	20250	20250	20250	20250	0
238	20240523	152600	362104670	20250	20250	20250	20250	0
239	20240523	152500	362104670	20250	20250	20250	20250	0
240	20240523	152400	362104670	20250	20250	20250	20250	0
241	20240523	152300	362104670	20250	20250	20250	20250	0
242	20240523	152200	362104670	20250	20250	20250	20250	0
243	20240523	152100	362104670	20250	20250	20250	20250	0
244	20240523	152000	362104670	20250	20250	20250	20250	0
245	20240523	151900	362104670	20250	20200	20250	20200	1001
246	20240523	151800	341883670	20200	20200	20200	20200	0
247	20240523	151700	341883670	20200	20200	20200	20150	87
248	20240523	151600	340130020	20200	20200	20200	20200	200
249	20240523	151500	336090020	20150	20150	20150	20150	355
250	20240523	151400	328936770	20150	20150	20150	20150	227
251	20240523	151300	324362720	20100	20100	20100	20100	4
252	20240523	151200	324282320	20150	20150	20150	20150	257
253	20240523	151100	319103770	20150	20150	20150	20150	8
254	20240523	151000	318942570	20100	20100	20100	20100	25
255	20240523	150900	318440070	20150	20100	20150	20100	508
256	20240523	150800	308204220	20150	20150	20150	20150	0
257	20240523	150700	308204220	20150	20150	20150	20150	0
258	20240523	150600	308204220	20150	20150	20150	20150	3
259	20240523	150500	308143770	20100	20100	20100	20100	0
260	20240523	150400	308143770	20100	20100	20100	20100	0
261	20240523	150300	308143770	20100	20100	20100	20100	0
262	20240523	150200	308143770	20100	20100	20100	20100	21
263	20240523	150100	307721670	20100	20100	20100	20100	1
264	20240523	150000	307701570	20150	20150	20150	20150	0
265	20240523	145900	307701570	20150	20150	20150	20150	200
266	20240523	145800	303671570	20100	20100	20100	20100	185
267	20240523	145700	299953070	20100	20100	20100	20100	0
268	20240523	145600	299953070	20100	20100	20100	20100	135
269	20240523	145500	297239570	20150	20150	20150	20150	0
270	20240523	145400	297239570	20150	20150	20150	20150	0
271	20240523	145300	297239570	20150	20150	20150	20150	0
272	20240523	145200	297239570	20150	20150	20150	20150	0
273	20240523	145100	297239570	20150	20150	20150	20150	1
274	20240523	145000	297219420	20100	20100	20100	20100	507
275	20240523	144900	287028720	20100	20100	20100	20100	103
276	20240523	144800	284958420	20150	20150	20150	20150	5
277	20240523	144700	284857670	20150	20150	20150	20150	0
278	20240523	144600	284857670	20150	20150	20150	20150	1
279	20240523	144500	284837520	20100	20100	20100	20100	0
280	20240523	144400	284837520	20100	20100	20100	20100	0
281	20240523	144300	284837520	20100	20100	20100	20100	0
282	20240523	144200	284837520	20100	20100	20100	20100	0
283	20240523	144100	284837520	20100	20100	20100	20100	5
284	20240523	144000	284737020	20150	20150	20150	20150	0
285	20240523	143900	284737020	20150	20150	20150	20150	0
286	20240523	143800	284737020	20150	20150	20150	20150	0
287	20240523	143700	284737020	20150	20150	20150	20150	0
288	20240523	143600	284737020	20150	20150	20150	20150	0
289	20240523	143500	284737020	20150	20150	20150	20150	0
290	20240523	143400	284737020	20150	20150	20150	20150	0
291	20240523	143300	284737020	20150	20150	20150	20100	8
292	20240523	143200	284576070	20150	20150	20150	20150	1
293	20240523	143100	284555920	20100	20100	20100	20100	4
294	20240523	143000	284475520	20100	20100	20100	20100	0
295	20240523	142900	284475520	20100	20100	20100	20100	209
296	20240523	142800	280274620	20150	20150	20150	20150	0
297	20240523	142700	280274620	20150	20150	20150	20150	1
298	20240523	142600	280254470	20150	20100	20150	20100	207
299	20240523	142500	276088420	20100	20100	20100	20100	5
300	20240523	142400	275987920	20150	20150	20150	20150	2
301	20240523	142300	275947620	20150	20150	20150	20150	0
302	20240523	142200	275947620	20150	20150	20150	20150	2
303	20240523	142100	275907320	20150	20150	20150	20150	5
304	20240523	142000	275806570	20150	20150	20150	20150	0
305	20240523	141900	275806570	20150	20150	20150	20150	0
306	20240523	141800	275806570	20150	20150	20150	20150	0
307	20240523	141700	275806570	20150	20150	20150	20150	0
308	20240523	141600	275806570	20150	20150	20150	20150	5
309	20240523	141500	275705820	20150	20150	20150	20150	200
310	20240523	141400	271675820	20150	20100	20150	20100	201
311	20240523	141300	267630670	20100	20100	20100	20100	0
312	20240523	141200	267630670	20100	20100	20100	20100	0
313	20240523	141100	267630670	20100	20100	20100	20100	0
314	20240523	141000	267630670	20100	20100	20100	20100	60
315	20240523	140900	266424670	20150	20150	20150	20150	97
316	20240523	140800	264470120	20150	20150	20150	20150	24
317	20240523	140700	263986520	20150	20150	20150	20150	1
318	20240523	140600	263966370	20100	20100	20100	20100	0
319	20240523	140500	263966370	20100	20100	20100	20100	0
320	20240523	140400	263966370	20100	20100	20100	20100	0
321	20240523	140300	263966370	20100	20100	20100	20100	0
322	20240523	140200	263966370	20100	20100	20100	20100	19
323	20240523	140100	263584470	20150	20150	20150	20150	3
324	20240523	140000	263524020	20150	20150	20150	20150	19
325	20240523	135900	263141170	20150	20150	20150	20150	0
326	20240523	135800	263141170	20150	20150	20150	20150	6
327	20240523	135700	263020270	20150	20150	20150	20150	0
328	20240523	135600	263020270	20150	20150	20150	20150	0
329	20240523	135500	263020270	20150	20150	20150	20150	0
330	20240523	135400	263020270	20150	20150	20150	20150	10
331	20240523	135300	262818770	20150	20150	20150	20150	0
332	20240523	135200	262818770	20150	20150	20150	20150	0
333	20240523	135100	262818770	20150	20150	20150	20150	0
334	20240523	135000	262818770	20150	20150	20150	20150	0
335	20240523	134900	262818770	20150	20150	20150	20150	0
336	20240523	134800	262818770	20150	20150	20150	20150	1
337	20240523	134700	262798620	20100	20100	20100	20100	0
338	20240523	134600	262798620	20100	20100	20100	20100	100
339	20240523	134500	260788620	20150	20150	20150	20150	0
340	20240523	134400	260788620	20150	20150	20150	20150	0
341	20240523	134300	260788620	20150	20150	20150	20150	0
342	20240523	134200	260788620	20150	20150	20150	20150	0
343	20240523	134100	260788620	20150	20150	20150	20150	16
344	20240523	134000	260466220	20200	20200	20200	20200	0
345	20240523	133900	260466220	20200	20050	20200	20050	5265
346	20240523	133800	154784020	20050	20050	20050	20050	0
347	20240523	133700	154784020	20050	20050	20050	20050	0
348	20240523	133600	154784020	20050	20050	20050	20050	1
349	20240523	133500	154763970	20000	20000	20000	20000	6
350	20240523	133400	154643970	20050	20000	20050	20000	201
351	20240523	133300	150623920	20000	20000	20000	20000	0
352	20240523	133200	150623920	20000	20000	20050	20000	15
353	20240523	133100	150323870	20050	20000	20050	20000	341
354	20240523	133000	143491820	20050	20050	20050	20050	0
355	20240523	132900	143491820	20050	20050	20050	20050	0
356	20240523	132800	143491820	20050	20050	20050	20050	5
357	20240523	132700	143391570	20050	20050	20050	20050	0
358	20240523	132600	143391570	20050	20050	20050	20050	11
359	20240523	132500	143171020	20050	20050	20050	20050	0
360	20240523	132400	143171020	20050	20050	20050	20050	0
361	20240523	132300	143171020	20050	20050	20050	20050	86
362	20240523	132200	141446720	20050	20050	20050	20050	1
363	20240523	132100	141426670	20000	20050	20050	20000	252
364	20240523	132000	136386570	20050	20050	20050	20050	0
365	20240523	131900	136386570	20050	20050	20050	20050	0
366	20240523	131800	136386570	20050	20050	20050	20050	7
367	20240523	131700	136246220	20050	20050	20050	20050	1
368	20240523	131600	136226170	20050	20050	20050	20050	0
369	20240523	131500	136226170	20050	20050	20050	20050	1
370	20240523	131400	136206120	20000	20000	20000	20000	0
371	20240523	131300	136206120	20000	20000	20000	20000	1
372	20240523	131200	136186120	20050	20050	20050	20050	0
373	20240523	131100	136186120	20050	20050	20050	20050	0
374	20240523	131000	136186120	20050	20050	20050	20050	0
375	20240523	130900	136186120	20050	20050	20050	20050	0
376	20240523	130800	136186120	20050	20050	20050	20050	0
377	20240523	130700	136186120	20050	20050	20050	20050	0
378	20240523	130600	136186120	20050	20050	20050	20050	0
379	20240523	130500	136186120	20050	20050	20050	20050	0
380	20240523	130400	136186120	20050	20050	20050	20050	0
381	20240523	130300	136186120	20050	20050	20050	20050	1
382	20240523	130200	136166070	20050	20050	20050	20050	0
383	20240523	130100	136166070	20050	20050	20050	20050	0
384	20240523	130000	136166070	20050	20050	20050	20050	0
385	20240523	125900	136166070	20050	20050	20050	20050	100
386	20240523	125800	134161070	20050	20050	20050	20050	0
387	20240523	125700	134161070	20050	20050	20050	20050	2
388	20240523	125600	134120970	20050	20050	20050	20050	0
389	20240523	125500	134120970	20050	20050	20050	20050	0
390	20240523	125400	134120970	20050	20050	20050	20050	100
391	20240523	125300	132115970	20050	20050	20050	20050	0
392	20240523	125200	132115970	20050	20050	20050	20050	0
393	20240523	125100	132115970	20050	20050	20050	20050	4
394	20240523	125000	132035770	20050	20050	20050	20050	2
395	20240523	124900	131995670	20050	20050	20050	20050	0
396	20240523	124800	131995670	20050	20050	20050	20050	0
397	20240523	124700	131995670	20050	20050	20050	20050	0
398	20240523	124600	131995670	20050	20050	20050	20050	0
399	20240523	124500	131995670	20050	20050	20050	20050	0
400	20240523	124400	131995670	20050	20050	20050	20050	0
401	20240523	124300	131995670	20050	20050	20050	20050	50
402	20240523	124200	130993170	20000	20000	20000	20000	0
403	20240523	124100	130993170	20000	20000	20000	20000	0
404	20240523	124000	130993170	20000	20000	20000	20000	0
405	20240523	123900	130993170	20000	20000	20000	20000	0
406	20240523	123800	130993170	20000	20000	20000	20000	1
407	20240523	123700	130973170	20000	20000	20000	20000	0
408	20240523	123600	130973170	20000	20000	20000	20000	0
409	20240523	123500	130973170	20000	20000	20000	20000	0
410	20240523	123400	130973170	20000	20000	20000	20000	0
411	20240523	123300	130973170	20000	20000	20000	20000	0
412	20240523	123200	130973170	20000	20000	20000	20000	20
413	20240523	123100	130573170	19990	19990	19990	19990	0
414	20240523	123000	130573170	19990	19990	19990	19990	0
415	20240523	122900	130573170	19990	19990	19990	19990	33
416	20240523	122800	129913500	19990	19990	19990	19990	0
417	20240523	122700	129913500	19990	19990	19990	19990	0
418	20240523	122600	129913500	19990	19990	19990	19990	128
419	20240523	122500	127354780	20000	20000	20000	20000	0
420	20240523	122400	127354780	20000	20000	20000	20000	1
421	20240523	122300	127334780	20000	20000	20000	20000	52
422	20240523	122200	126294780	20000	20000	20000	20000	0
423	20240523	122100	126294780	20000	20000	20000	20000	0
424	20240523	122000	126294780	20000	20000	20000	20000	7
425	20240523	121900	126154780	20000	20000	20000	20000	0
426	20240523	121800	126154780	20000	20000	20000	20000	0
427	20240523	121700	126154780	20000	20000	20000	20000	1
428	20240523	121600	126134780	20000	20000	20000	20000	0
429	20240523	121500	126134780	20000	20000	20000	20000	0
430	20240523	121400	126134780	20000	20000	20000	20000	0
431	20240523	121300	126134780	20000	20000	20000	20000	0
432	20240523	121200	126134780	20000	20000	20000	20000	0
433	20240523	121100	126134780	20000	20000	20000	20000	0
434	20240523	121000	126134780	20000	20000	20000	20000	0
435	20240523	120900	126134780	20000	20000	20000	20000	0
436	20240523	120800	126134780	20000	20000	20000	20000	0
437	20240523	120700	126134780	20000	20000	20000	20000	0
438	20240523	120600	126134780	20000	20000	20000	20000	130
439	20240523	120500	123534780	20000	20000	20000	20000	0
440	20240523	120400	123534780	20000	20000	20000	20000	0
441	20240523	120300	123534780	20000	20000	20000	20000	0
442	20240523	120200	123534780	20000	20000	20000	20000	0
443	20240523	120100	123534780	20000	20000	20000	20000	0
444	20240523	120000	123534780	20000	20000	20000	20000	0
445	20240523	115900	123534780	20000	20000	20000	20000	0
446	20240523	115800	123534780	20000	20000	20000	20000	0
447	20240523	115700	123534780	20000	20000	20000	20000	0
448	20240523	115600	123534780	20000	20000	20000	20000	1
449	20240523	115500	123514780	19990	19980	19990	19980	11
450	20240523	115400	123294960	20000	20000	20000	20000	0
451	20240523	115300	123294960	20000	20000	20000	20000	0
452	20240523	115200	123294960	20000	20000	20000	20000	0
453	20240523	115100	123294960	20000	20000	20000	20000	1
454	20240523	115000	123274960	19980	19980	19980	19980	0
455	20240523	114900	123274960	19980	19980	19980	19980	0
456	20240523	114800	123274960	19980	19980	19980	19980	8
457	20240523	114700	123115120	19990	19990	19990	19990	4
458	20240523	114600	123035160	20000	20000	20000	20000	0
459	20240523	114500	123035160	20000	20000	20000	20000	1
460	20240523	114400	123015160	19980	19980	19980	19980	0
461	20240523	114300	123015160	19980	20000	20000	19980	155
462	20240523	114200	119917920	20050	20050	20050	20050	0
463	20240523	114100	119917920	20050	19990	20050	19990	142
464	20240523	114000	117079220	20000	19990	20000	19990	61
465	20240523	113900	115859820	19990	19990	19990	19990	4
466	20240523	113800	115779860	19990	19990	19990	19990	0
467	20240523	113700	115779860	19990	19990	19990	19990	0
468	20240523	113600	115779860	19990	19990	19990	19990	0
469	20240523	113500	115779860	19990	19990	19990	19990	144
470	20240523	113400	112901300	20000	20000	20000	20000	0
471	20240523	113300	112901300	20000	20000	20000	20000	0
472	20240523	113200	112901300	20000	20000	20000	20000	31
473	20240523	113100	112281300	20000	20000	20000	20000	70
474	20240523	113000	110881300	20000	20000	20000	20000	1
475	20240523	112900	110861300	20000	20000	20000	20000	2
476	20240523	112800	110821300	20000	20000	20000	20000	0
477	20240523	112700	110821300	20000	20000	20000	20000	0
478	20240523	112600	110821300	20000	20000	20000	20000	0
479	20240523	112500	110821300	20000	20000	20000	20000	84
480	20240523	112400	109141300	20000	20000	20000	20000	10
481	20240523	112300	108941300	20050	20050	20050	20050	0
482	20240523	112200	108941300	20050	20050	20050	20050	0
483	20240523	112100	108941300	20050	20050	20050	20050	0
484	20240523	112000	108941300	20050	20050	20050	20050	0
485	20240523	111900	108941300	20050	20050	20050	20050	0
486	20240523	111800	108941300	20050	20050	20050	20050	0
487	20240523	111700	108941300	20050	20050	20050	20050	0
488	20240523	111600	108941300	20050	20050	20050	20050	1
489	20240523	111500	108921250	20050	20050	20050	20050	0
490	20240523	111400	108921250	20050	20050	20050	20050	0
491	20240523	111300	108921250	20050	20050	20050	20050	0
492	20240523	111200	108921250	20050	20050	20050	20050	0
493	20240523	111100	108921250	20050	20050	20050	20050	0
494	20240523	111000	108921250	20050	20050	20050	20050	3
495	20240523	110900	108861100	20050	20050	20050	20050	0
496	20240523	110800	108861100	20050	20050	20050	20050	0
497	20240523	110700	108861100	20050	20050	20050	20050	0
498	20240523	110600	108861100	20050	20050	20050	20050	0
499	20240523	110500	108861100	20050	20050	20050	20050	0
500	20240523	110400	108861100	20050	20050	20050	20050	1
501	20240523	110300	108841050	20000	20000	20000	20000	0
502	20240523	110200	108841050	20000	20000	20000	20000	71
503	20240523	110100	107421050	20000	20000	20000	20000	6
504	20240523	110000	107301050	20000	20000	20000	20000	1
505	20240523	105900	107281050	20000	20000	20000	20000	0
506	20240523	105800	107281050	20000	20000	20000	20000	1
507	20240523	105700	107261050	19990	19990	19990	19990	0
508	20240523	105600	107261050	19990	20000	20000	19990	468
509	20240523	105500	97902730	20050	20050	20050	20050	1
510	20240523	105400	97882680	20000	20000	20000	20000	0
511	20240523	105300	97882680	20000	20000	20000	20000	321
512	20240523	105200	91462680	20000	20000	20000	20000	0
513	20240523	105100	91462680	20000	20000	20000	20000	5
514	20240523	105000	91362680	20000	20000	20000	20000	0
515	20240523	104900	91362680	20000	20000	20000	20000	0
516	20240523	104800	91362680	20000	20050	20050	20000	738
517	20240523	104700	76584280	20050	20050	20050	20050	0
518	20240523	104600	76584280	20050	20000	20050	20000	52
519	20240523	104500	75544180	20000	20000	20000	20000	2
520	20240523	104400	75504180	20000	20000	20000	20000	10
521	20240523	104300	75304180	20000	20000	20000	20000	0
522	20240523	104200	75304180	20000	20000	20000	20000	0
523	20240523	104100	75304180	20000	20000	20000	20000	0
524	20240523	104000	75304180	20000	20000	20050	20000	286
525	20240523	103900	69584130	20000	20000	20000	20000	907
526	20240523	103800	51444130	20000	20000	20000	20000	0
527	20240523	103700	51444130	20000	20000	20000	20000	0
528	20240523	103600	51444130	20000	20000	20000	20000	0
529	20240523	103500	51444130	20000	20000	20000	20000	0
530	20240523	103400	51444130	20000	20000	20000	20000	500
531	20240523	103300	41444130	20050	20050	20050	20050	0
532	20240523	103200	41444130	20050	20050	20050	20050	0
533	20240523	103100	41444130	20050	20050	20050	20050	0
534	20240523	103000	41444130	20050	20050	20050	20050	20
535	20240523	102900	41043130	20000	20000	20000	20000	1
536	20240523	102800	41023130	20000	20000	20000	20000	0
537	20240523	102700	41023130	20000	20000	20000	20000	0
538	20240523	102600	41023130	20000	20000	20000	20000	179
539	20240523	102500	37443130	20050	20050	20050	20050	0
540	20240523	102400	37443130	20050	20050	20050	20050	0
541	20240523	102300	37443130	20050	20050	20050	20050	0
542	20240523	102200	37443130	20050	20050	20050	20050	0
543	20240523	102100	37443130	20050	20050	20050	20050	28
544	20240523	102000	36881730	20050	20050	20050	20050	0
545	20240523	101900	36881730	20050	20100	20100	20050	4
546	20240523	101800	36801480	20050	20050	20050	20050	407
547	20240523	101700	28641130	20100	20100	20100	20100	0
548	20240523	101600	28641130	20100	20100	20100	20100	0
549	20240523	101500	28641130	20100	20100	20100	20100	0
550	20240523	101400	28641130	20100	20100	20100	20100	2
551	20240523	101300	28600930	20050	20050	20050	20050	0
552	20240523	101200	28600930	20050	20050	20050	20050	0
553	20240523	101100	28600930	20050	20050	20050	20050	0
554	20240523	101000	28600930	20050	20050	20050	20050	39
555	20240523	100900	27818980	20050	20050	20050	20050	0
556	20240523	100800	27818980	20050	20050	20050	20050	15
557	20240523	100700	27518230	20050	20050	20050	20050	0
558	20240523	100600	27518230	20050	20050	20050	20050	0
559	20240523	100500	27518230	20050	20050	20050	20050	88
560	20240523	100400	25753830	20050	20050	20050	20050	0
561	20240523	100300	25753830	20050	20050	20050	20050	0
562	20240523	100200	25753830	20050	20050	20050	20050	0
563	20240523	100100	25753830	20050	20050	20050	20050	0
564	20240523	100000	25753830	20050	20050	20050	20050	0
565	20240523	095900	25753830	20050	20050	20050	20050	0
566	20240523	095800	25753830	20050	20050	20050	20050	0
567	20240523	095700	25753830	20050	20050	20050	20050	1
568	20240523	095600	25733780	20050	20050	20050	20050	1
569	20240523	095500	25713730	20050	20050	20050	20050	1
570	20240523	095400	25693680	20050	20050	20050	20050	101
571	20240523	095300	23668630	20050	20050	20050	20050	18
572	20240523	095200	23307730	20100	20100	20100	20100	0
573	20240523	095100	23307730	20100	20100	20100	20100	5
574	20240523	095000	23207230	20100	20100	20100	20100	20
575	20240523	094900	22805230	20000	20000	20000	20000	0
576	20240523	094800	22805230	20000	20000	20000	20000	0
577	20240523	094700	22805230	20000	20000	20000	20000	0
578	20240523	094600	22805230	20000	20000	20000	20000	0
579	20240523	094500	22805230	20000	20000	20000	20000	0
580	20240523	094400	22805230	20000	20000	20000	20000	0
581	20240523	094300	22805230	20000	20000	20000	20000	1
582	20240523	094200	22785230	20000	20000	20000	20000	0
583	20240523	094100	22785230	20000	20000	20000	20000	0
584	20240523	094000	22785230	20000	20000	20000	20000	15
585	20240523	093900	22485230	20100	20100	20100	20100	1
586	20240523	093800	22465130	20000	20000	20000	20000	51
587	20240523	093700	21445130	20000	20050	20050	20000	200
588	20240523	093600	17444630	20100	20100	20100	20100	1
589	20240523	093500	17424530	20100	20100	20100	20100	50
590	20240523	093400	16419530	20100	20100	20100	20100	1
591	20240523	093300	16399430	20050	20050	20050	20050	0
592	20240523	093200	16399430	20050	20050	20050	20050	0
593	20240523	093100	16399430	20050	20050	20050	20050	0
594	20240523	093000	16399430	20050	20050	20050	20050	148
595	20240523	092900	13432030	20050	20050	20050	20050	1
596	20240523	092800	13411980	20000	20000	20000	20000	1
597	20240523	092700	13391980	20050	19990	20050	19990	6
598	20240523	092600	13271800	20050	19990	20050	19990	4
599	20240523	092500	13191720	20050	20050	20050	19990	3
600	20240523	092400	13131630	19990	20050	20050	19990	9
601	20240523	092300	12951590	20050	20000	20050	19980	13
602	20240523	092200	12691640	19990	19990	19990	19990	0
603	20240523	092100	12691640	19990	19990	19990	19990	0
604	20240523	092000	12691640	19990	20000	20050	19970	108
605	20240523	091900	10532610	20000	20000	20000	20000	0
606	20240523	091800	10532610	20000	20000	20000	20000	10
607	20240523	091700	10332610	20050	20000	20050	20000	41
608	20240523	091600	9512310	20050	20050	20050	20050	1
609	20240523	091500	9492260	20100	19980	20100	19980	96
610	20240523	091400	7573120	19970	20100	20100	19970	101
611	20240523	091300	5555900	20100	20100	20100	20100	0
612	20240523	091200	5555900	20100	20100	20100	20100	0
613	20240523	091100	5555900	20100	20100	20100	20100	1
614	20240523	091000	5535800	19980	20100	20100	19960	105
615	20240523	090900	3438810	19990	20000	20000	19990	51
616	20240523	090800	2419280	20100	20100	20100	20100	2
617	20240523	090700	2379080	20050	20050	20050	20050	1
618	20240523	090600	2359030	20200	20200	20200	20200	0
619	20240523	090500	2359030	20200	20200	20200	20200	0
620	20240523	090400	2359030	20200	20200	20200	20200	0
621	20240523	090300	2359030	20200	20200	20200	20200	0
622	20240523	090200	2359030	20200	20200	20200	20200	0
623	20240523	090100	2359030	20200	20200	20200	20200	1
624	20240523	090000	2338830	19990	19990	19990	19990	117