KissMeData/290650/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	205700	2138085520	20050	20050	20050	20050	2050
3	20240523	205600	2138085520	20050	20050	20050	20050	0
4	20240523	205500	2138085520	20050	20050	20050	20050	0
5	20240523	205400	2138085520	20050	20050	20050	20050	0
6	20240523	205300	2138085520	20050	20050	20050	20050	0
7	20240523	205200	2138085520	20050	20050	20050	20050	0
8	20240523	205100	2138085520	20050	20050	20050	20050	0
9	20240523	205000	2138085520	20050	20050	20050	20050	0
10	20240523	204900	2138085520	20050	20050	20050	20050	0
11	20240523	204800	2138085520	20050	20050	20050	20050	0
12	20240523	204700	2138085520	20050	20050	20050	20050	0
13	20240523	204600	2138085520	20050	20050	20050	20050	0
14	20240523	204500	2138085520	20050	20050	20050	20050	0
15	20240523	204400	2138085520	20050	20050	20050	20050	0
16	20240523	204300	2138085520	20050	20050	20050	20050	0
17	20240523	204200	2138085520	20050	20050	20050	20050	0
18	20240523	204100	2138085520	20050	20050	20050	20050	0
19	20240523	204000	2138085520	20050	20050	20050	20050	0
20	20240523	203900	2138085520	20050	20050	20050	20050	0
21	20240523	203800	2138085520	20050	20050	20050	20050	0
22	20240523	203700	2138085520	20050	20050	20050	20050	0
23	20240523	203600	2138085520	20050	20050	20050	20050	0
24	20240523	203500	2138085520	20050	20050	20050	20050	0
25	20240523	203400	2138085520	20050	20050	20050	20050	0
26	20240523	203300	2138085520	20050	20050	20050	20050	0
27	20240523	203200	2138085520	20050	20050	20050	20050	0
28	20240523	203100	2138085520	20050	20050	20050	20050	0
29	20240523	203000	2138085520	20050	20050	20050	20050	0
30	20240523	202900	2138085520	20050	20050	20050	20050	0
31	20240523	202800	2138085520	20050	20050	20050	20050	0
32	20240523	202700	2138085520	20050	20050	20050	20050	2050
33	20240523	202600	2138085520	20050	20050	20050	20050	0
34	20240523	202500	2138085520	20050	20050	20050	20050	0
35	20240523	202400	2138085520	20050	20050	20050	20050	0
36	20240523	202300	2138085520	20050	20050	20050	20050	0
37	20240523	202200	2138085520	20050	20050	20050	20050	0
38	20240523	202100	2138085520	20050	20050	20050	20050	0
39	20240523	202000	2138085520	20050	20050	20050	20050	0
40	20240523	201900	2138085520	20050	20050	20050	20050	0
41	20240523	201800	2138085520	20050	20050	20050	20050	0
42	20240523	201700	2138085520	20050	20050	20050	20050	0
43	20240523	201600	2138085520	20050	20050	20050	20050	0
44	20240523	201500	2138085520	20050	20050	20050	20050	0
45	20240523	201400	2138085520	20050	20050	20050	20050	0
46	20240523	201300	2138085520	20050	20050	20050	20050	0
47	20240523	201200	2138085520	20050	20050	20050	20050	0
48	20240523	201100	2138085520	20050	20050	20050	20050	0
49	20240523	201000	2138085520	20050	20050	20050	20050	0
50	20240523	200900	2138085520	20050	20050	20050	20050	0
51	20240523	200800	2138085520	20050	20050	20050	20050	0
52	20240523	200700	2138085520	20050	20050	20050	20050	0
53	20240523	200600	2138085520	20050	20050	20050	20050	0
54	20240523	200500	2138085520	20050	20050	20050	20050	0
55	20240523	200400	2138085520	20050	20050	20050	20050	0
56	20240523	200300	2138085520	20050	20050	20050	20050	0
57	20240523	200200	2138085520	20050	20050	20050	20050	0
58	20240523	200100	2138085520	20050	20050	20050	20050	0
59	20240523	200000	2138085520	20050	20050	20050	20050	0
60	20240523	195900	2138085520	20050	20050	20050	20050	0
61	20240523	195800	2138085520	20050	20050	20050	20050	0
62	20240523	195700	2138085520	20050	20050	20050	20050	2050
63	20240523	195600	2138085520	20050	20050	20050	20050	0
64	20240523	195500	2138085520	20050	20050	20050	20050	0
65	20240523	195400	2138085520	20050	20050	20050	20050	0
66	20240523	195300	2138085520	20050	20050	20050	20050	0
67	20240523	195200	2138085520	20050	20050	20050	20050	0
68	20240523	195100	2138085520	20050	20050	20050	20050	0
69	20240523	195000	2138085520	20050	20050	20050	20050	0
70	20240523	194900	2138085520	20050	20050	20050	20050	0
71	20240523	194800	2138085520	20050	20050	20050	20050	0
72	20240523	194700	2138085520	20050	20050	20050	20050	0
73	20240523	194600	2138085520	20050	20050	20050	20050	0
74	20240523	194500	2138085520	20050	20050	20050	20050	0
75	20240523	194400	2138085520	20050	20050	20050	20050	0
76	20240523	194300	2138085520	20050	20050	20050	20050	0
77	20240523	194200	2138085520	20050	20050	20050	20050	0
78	20240523	194100	2138085520	20050	20050	20050	20050	0
79	20240523	194000	2138085520	20050	20050	20050	20050	0
80	20240523	193900	2138085520	20050	20050	20050	20050	0
81	20240523	193800	2138085520	20050	20050	20050	20050	0
82	20240523	193700	2138085520	20050	20050	20050	20050	0
83	20240523	193600	2138085520	20050	20050	20050	20050	0
84	20240523	193500	2138085520	20050	20050	20050	20050	0
85	20240523	193400	2138085520	20050	20050	20050	20050	0
86	20240523	193300	2138085520	20050	20050	20050	20050	0
87	20240523	193200	2138085520	20050	20050	20050	20050	0
88	20240523	193100	2138085520	20050	20050	20050	20050	0
89	20240523	193000	2138085520	20050	20050	20050	20050	0
90	20240523	192900	2138085520	20050	20050	20050	20050	0
91	20240523	192800	2138085520	20050	20050	20050	20050	0
92	20240523	192700	2138085520	20050	20050	20050	20050	2050
93	20240523	192600	2138085520	20050	20050	20050	20050	0
94	20240523	192500	2138085520	20050	20050	20050	20050	0
95	20240523	192400	2138085520	20050	20050	20050	20050	0
96	20240523	192300	2138085520	20050	20050	20050	20050	0
97	20240523	192200	2138085520	20050	20050	20050	20050	0
98	20240523	192100	2138085520	20050	20050	20050	20050	0
99	20240523	192000	2138085520	20050	20050	20050	20050	0
100	20240523	191900	2138085520	20050	20050	20050	20050	0
101	20240523	191800	2138085520	20050	20050	20050	20050	0
102	20240523	191700	2138085520	20050	20050	20050	20050	0
103	20240523	191600	2138085520	20050	20050	20050	20050	0
104	20240523	191500	2138085520	20050	20050	20050	20050	0
105	20240523	191400	2138085520	20050	20050	20050	20050	0
106	20240523	191300	2138085520	20050	20050	20050	20050	0
107	20240523	191200	2138085520	20050	20050	20050	20050	0
108	20240523	191100	2138085520	20050	20050	20050	20050	0
109	20240523	191000	2138085520	20050	20050	20050	20050	0
110	20240523	190900	2138085520	20050	20050	20050	20050	0
111	20240523	190800	2138085520	20050	20050	20050	20050	0
112	20240523	190700	2138085520	20050	20050	20050	20050	0
113	20240523	190600	2138085520	20050	20050	20050	20050	0
114	20240523	190500	2138085520	20050	20050	20050	20050	0
115	20240523	190400	2138085520	20050	20050	20050	20050	0
116	20240523	190300	2138085520	20050	20050	20050	20050	0
117	20240523	190200	2138085520	20050	20050	20050	20050	0
118	20240523	190100	2138085520	20050	20050	20050	20050	0
119	20240523	190000	2138085520	20050	20050	20050	20050	0
120	20240523	185900	2138085520	20050	20050	20050	20050	0
121	20240523	185800	2138085520	20050	20050	20050	20050	0
122	20240523	185700	2138085520	20050	20050	20050	20050	2050
123	20240523	185600	2138085520	20050	20050	20050	20050	0
124	20240523	185500	2138085520	20050	20050	20050	20050	0
125	20240523	185400	2138085520	20050	20050	20050	20050	0
126	20240523	185300	2138085520	20050	20050	20050	20050	0
127	20240523	185200	2138085520	20050	20050	20050	20050	0
128	20240523	185100	2138085520	20050	20050	20050	20050	0
129	20240523	185000	2138085520	20050	20050	20050	20050	0
130	20240523	184900	2138085520	20050	20050	20050	20050	0
131	20240523	184800	2138085520	20050	20050	20050	20050	0
132	20240523	184700	2138085520	20050	20050	20050	20050	0
133	20240523	184600	2138085520	20050	20050	20050	20050	0
134	20240523	184500	2138085520	20050	20050	20050	20050	0
135	20240523	184400	2138085520	20050	20050	20050	20050	0
136	20240523	184300	2138085520	20050	20050	20050	20050	0
137	20240523	184200	2138085520	20050	20050	20050	20050	0
138	20240523	184100	2138085520	20050	20050	20050	20050	0
139	20240523	184000	2138085520	20050	20050	20050	20050	0
140	20240523	183900	2138085520	20050	20050	20050	20050	0
141	20240523	183800	2138085520	20050	20050	20050	20050	0
142	20240523	183700	2138085520	20050	20050	20050	20050	0
143	20240523	183600	2138085520	20050	20050	20050	20050	0
144	20240523	183500	2138085520	20050	20050	20050	20050	0
145	20240523	183400	2138085520	20050	20050	20050	20050	0
146	20240523	183300	2138085520	20050	20050	20050	20050	0
147	20240523	183200	2138085520	20050	20050	20050	20050	0
148	20240523	183100	2138085520	20050	20050	20050	20050	0
149	20240523	183000	2138085520	20050	20050	20050	20050	0
150	20240523	182900	2138085520	20050	20050	20050	20050	0
151	20240523	182800	2138085520	20050	20050	20050	20050	0
152	20240523	182700	2138085520	20050	20050	20050	20050	2050
153	20240523	182600	2138085520	20050	20050	20050	20050	0
154	20240523	182500	2138085520	20050	20050	20050	20050	0
155	20240523	182400	2138085520	20050	20050	20050	20050	0
156	20240523	182300	2138085520	20050	20050	20050	20050	0
157	20240523	182200	2138085520	20050	20050	20050	20050	0
158	20240523	182100	2138085520	20050	20050	20050	20050	0
159	20240523	182000	2138085520	20050	20050	20050	20050	0
160	20240523	181900	2138085520	20050	20050	20050	20050	0
161	20240523	181800	2138085520	20050	20050	20050	20050	0
162	20240523	181700	2138085520	20050	20050	20050	20050	0
163	20240523	181600	2138085520	20050	20050	20050	20050	0
164	20240523	181500	2138085520	20050	20050	20050	20050	0
165	20240523	181400	2138085520	20050	20050	20050	20050	0
166	20240523	181300	2138085520	20050	20050	20050	20050	0
167	20240523	181200	2138085520	20050	20050	20050	20050	0
168	20240523	181100	2138085520	20050	20050	20050	20050	0
169	20240523	181000	2138085520	20050	20050	20050	20050	0
170	20240523	180900	2138085520	20050	20050	20050	20050	0
171	20240523	180800	2138085520	20050	20050	20050	20050	0
172	20240523	180700	2138085520	20050	20050	20050	20050	0
173	20240523	180600	2138085520	20050	20050	20050	20050	0
174	20240523	180500	2138085520	20050	20050	20050	20050	0
175	20240523	180400	2138085520	20050	20050	20050	20050	0
176	20240523	180300	2138085520	20050	20050	20050	20050	0
177	20240523	180200	2138085520	20050	20050	20050	20050	0
178	20240523	180100	2138085520	20050	20050	20050	20050	0
179	20240523	180000	2138085520	20050	20050	20050	20050	0
180	20240523	175900	2138085520	20050	20050	20050	20050	0
181	20240523	175800	2138085520	20050	20050	20050	20050	0
182	20240523	175700	2138085520	20050	20050	20050	20050	2050
183	20240523	175600	2138085520	20050	20050	20050	20050	0
184	20240523	175500	2138085520	20050	20050	20050	20050	0
185	20240523	175400	2138085520	20050	20050	20050	20050	0
186	20240523	175300	2138085520	20050	20050	20050	20050	0
187	20240523	175200	2138085520	20050	20050	20050	20050	0
188	20240523	175100	2138085520	20050	20050	20050	20050	0
189	20240523	175000	2138085520	20050	20050	20050	20050	0
190	20240523	174900	2138085520	20050	20050	20050	20050	0
191	20240523	174800	2138085520	20050	20050	20050	20050	0
192	20240523	174700	2138085520	20050	20050	20050	20050	0
193	20240523	174600	2138085520	20050	20050	20050	20050	0
194	20240523	174500	2138085520	20050	20050	20050	20050	0
195	20240523	174400	2138085520	20050	20050	20050	20050	0
196	20240523	174300	2138085520	20050	20050	20050	20050	0
197	20240523	174200	2138085520	20050	20050	20050	20050	0
198	20240523	174100	2138085520	20050	20050	20050	20050	0
199	20240523	174000	2138085520	20050	20050	20050	20050	0
200	20240523	173900	2138085520	20050	20050	20050	20050	0
201	20240523	173800	2138085520	20050	20050	20050	20050	0
202	20240523	173700	2138085520	20050	20050	20050	20050	0
203	20240523	173600	2138085520	20050	20050	20050	20050	0
204	20240523	173500	2138085520	20050	20050	20050	20050	0
205	20240523	173400	2138085520	20050	20050	20050	20050	0
206	20240523	173300	2138085520	20050	20050	20050	20050	0
207	20240523	173200	2138085520	20050	20050	20050	20050	0
208	20240523	173100	2138085520	20050	20050	20050	20050	0
209	20240523	173000	2138085520	20050	20050	20050	20050	0
210	20240523	172900	2138085520	20050	20050	20050	20050	0
211	20240523	172800	2138085520	20050	20050	20050	20050	0
212	20240523	172700	2138085520	20050	20050	20050	20050	2050
213	20240523	172600	2138085520	20050	20050	20050	20050	0
214	20240523	172500	2138085520	20050	20050	20050	20050	0
215	20240523	172400	2138085520	20050	20050	20050	20050	0
216	20240523	172300	2138085520	20050	20050	20050	20050	0
217	20240523	172200	2138085520	20050	20050	20050	20050	0
218	20240523	172100	2138085520	20050	20050	20050	20050	0
219	20240523	172000	2138085520	20050	20050	20050	20050	0
220	20240523	171900	2138085520	20050	20050	20050	20050	0
221	20240523	171800	2138085520	20050	20050	20050	20050	0
222	20240523	171700	2138085520	20050	20050	20050	20050	0
223	20240523	171600	2138085520	20050	20050	20050	20050	0
224	20240523	171500	2138085520	20050	20050	20050	20050	0
225	20240523	171400	2138085520	20050	20050	20050	20050	0
226	20240523	171300	2138085520	20050	20050	20050	20050	0
227	20240523	171200	2138085520	20050	20050	20050	20050	0
228	20240523	171100	2138085520	20050	20050	20050	20050	0
229	20240523	171000	2138085520	20050	20050	20050	20050	0
230	20240523	170900	2138085520	20050	20050	20050	20050	0
231	20240523	170800	2138085520	20050	20050	20050	20050	0
232	20240523	170700	2138085520	20050	20050	20050	20050	0
233	20240523	170600	2138085520	20050	20050	20050	20050	0
234	20240523	170500	2138085520	20050	20050	20050	20050	0
235	20240523	170400	2138085520	20050	20050	20050	20050	0
236	20240523	170300	2138085520	20050	20050	20050	20050	0
237	20240523	170200	2138085520	20050	20050	20050	20050	0
238	20240523	170100	2138085520	20050	20050	20050	20050	0
239	20240523	170000	2138085520	20050	20050	20050	20050	0
240	20240523	165900	2138085520	20050	20050	20050	20050	0
241	20240523	165800	2138085520	20050	20050	20050	20050	0
242	20240523	165700	2138085520	20050	20050	20050	20050	2050
243	20240523	165600	2138085520	20050	20050	20050	20050	0
244	20240523	165500	2138085520	20050	20050	20050	20050	0
245	20240523	165400	2138085520	20050	20050	20050	20050	0
246	20240523	165300	2138085520	20050	20050	20050	20050	0
247	20240523	165200	2138085520	20050	20050	20050	20050	0
248	20240523	165100	2138085520	20050	20050	20050	20050	0
249	20240523	165000	2138085520	20050	20050	20050	20050	0
250	20240523	164900	2138085520	20050	20050	20050	20050	0
251	20240523	164800	2138085520	20050	20050	20050	20050	0
252	20240523	164700	2138085520	20050	20050	20050	20050	0
253	20240523	164600	2138085520	20050	20050	20050	20050	0
254	20240523	164500	2138085520	20050	20050	20050	20050	0
255	20240523	164400	2138085520	20050	20050	20050	20050	0
256	20240523	164300	2138085520	20050	20050	20050	20050	0
257	20240523	164200	2138085520	20050	20050	20050	20050	0
258	20240523	164100	2138085520	20050	20050	20050	20050	0
259	20240523	164000	2138085520	20050	20050	20050	20050	0
260	20240523	163900	2138085520	20050	20050	20050	20050	0
261	20240523	163800	2138085520	20050	20050	20050	20050	0
262	20240523	163700	2138085520	20050	20050	20050	20050	0
263	20240523	163600	2138085520	20050	20050	20050	20050	0
264	20240523	163500	2138085520	20050	20050	20050	20050	0
265	20240523	163400	2138085520	20050	20050	20050	20050	0
266	20240523	163300	2138085520	20050	20050	20050	20050	0
267	20240523	163200	2138085520	20050	20050	20050	20050	0
268	20240523	163100	2138085520	20050	20050	20050	20050	0
269	20240523	163000	2138085520	20050	20050	20050	20050	0
270	20240523	162900	2138085520	20050	20050	20050	20050	0
271	20240523	162800	2138085520	20050	20050	20050	20050	0
272	20240523	162700	2138085520	20050	20050	20050	20050	2050
273	20240523	162600	2138085520	20050	20050	20050	20050	0
274	20240523	162500	2138085520	20050	20050	20050	20050	0
275	20240523	162400	2138085520	20050	20050	20050	20050	0
276	20240523	162300	2138085520	20050	20050	20050	20050	0
277	20240523	162200	2138085520	20050	20050	20050	20050	0
278	20240523	162100	2138085520	20050	20050	20050	20050	0
279	20240523	162000	2138085520	20050	20050	20050	20050	0
280	20240523	161900	2138085520	20050	20050	20050	20050	0
281	20240523	161800	2138085520	20050	20050	20050	20050	0
282	20240523	161700	2138085520	20050	20050	20050	20050	0
283	20240523	161600	2138085520	20050	20050	20050	20050	0
284	20240523	161500	2138085520	20050	20050	20050	20050	0
285	20240523	161400	2138085520	20050	20050	20050	20050	0
286	20240523	161300	2138085520	20050	20050	20050	20050	0
287	20240523	161200	2138085520	20050	20050	20050	20050	0
288	20240523	161100	2138085520	20050	20050	20050	20050	0
289	20240523	161000	2138085520	20050	20050	20050	20050	0
290	20240523	160900	2138085520	20050	20050	20050	20050	0
291	20240523	160800	2138085520	20050	20050	20050	20050	0
292	20240523	160700	2138085520	20050	20050	20050	20050	0
293	20240523	160600	2138085520	20050	20050	20050	20050	0
294	20240523	160500	2138085520	20050	20050	20050	20050	0
295	20240523	160400	2138085520	20050	20050	20050	20050	0
296	20240523	160300	2138085520	20050	20050	20050	20050	0
297	20240523	160200	2138085520	20050	20050	20050	20050	0
298	20240523	160100	2138085520	20050	20050	20050	20050	0
299	20240523	160000	2138085520	20050	20050	20050	20050	0
300	20240523	155900	2138085520	20050	20050	20050	20050	0
301	20240523	155800	2138085520	20050	20050	20050	20050	0
302	20240523	155700	2138085520	20050	20050	20050	20050	2050
303	20240523	155600	2138085520	20050	20050	20050	20050	0
304	20240523	155500	2138085520	20050	20050	20050	20050	0
305	20240523	155400	2138085520	20050	20050	20050	20050	0
306	20240523	155300	2138085520	20050	20050	20050	20050	0
307	20240523	155200	2138085520	20050	20050	20050	20050	0
308	20240523	155100	2138085520	20050	20050	20050	20050	0
309	20240523	155000	2138085520	20050	20050	20050	20050	0
310	20240523	154900	2138085520	20050	20050	20050	20050	0
311	20240523	154800	2138085520	20050	20050	20050	20050	0
312	20240523	154700	2138085520	20050	20050	20050	20050	0
313	20240523	154600	2138085520	20050	20050	20050	20050	0
314	20240523	154500	2138085520	20050	20050	20050	20050	0
315	20240523	154400	2138085520	20050	20050	20050	20050	0
316	20240523	154300	2138085520	20050	20050	20050	20050	0
317	20240523	154200	2138085520	20050	20050	20050	20050	0
318	20240523	154100	2138085520	20050	20050	20050	20050	0
319	20240523	154000	2138085520	20050	20050	20050	20050	0
320	20240523	153900	2138085520	20050	20050	20050	20050	0
321	20240523	153800	2138085520	20050	20050	20050	20050	0
322	20240523	153700	2138085520	20050	20050	20050	20050	0
323	20240523	153600	2138085520	20050	20050	20050	20050	0
324	20240523	153500	2138085520	20050	20050	20050	20050	0
325	20240523	153400	2138085520	20050	20050	20050	20050	0
326	20240523	153300	2138085520	20050	20050	20050	20050	0
327	20240523	153200	2138085520	20050	20050	20050	20050	0
328	20240523	153100	2138085520	20050	20050	20050	20050	0
329	20240523	153000	2138085520	20050	20050	20050	20050	2050
330	20240523	152900	2096983020	20150	20150	20150	20150	0
331	20240523	152800	2096983020	20150	20150	20150	20150	0
332	20240523	152700	2096983020	20150	20150	20150	20150	0
333	20240523	152600	2096983020	20150	20150	20150	20150	0
334	20240523	152500	2096983020	20150	20150	20150	20150	0
335	20240523	152400	2096983020	20150	20150	20150	20150	0
336	20240523	152300	2096983020	20150	20150	20150	20150	0
337	20240523	152200	2096983020	20150	20150	20150	20150	0
338	20240523	152100	2096983020	20150	20150	20150	20150	0
339	20240523	152000	2096983020	20150	20150	20150	20150	0
340	20240523	151900	2096983020	20150	20150	20200	20150	338
341	20240523	151800	2090170520	20150	20150	20200	20150	189
342	20240523	151700	2086356170	20150	20200	20200	20150	267
343	20240523	151600	2080965470	20200	20200	20200	20150	41
344	20240523	151500	2080137470	20200	20150	20200	20150	42
345	20240523	151400	2079289320	20200	20200	20200	20200	11
346	20240523	151300	2079067120	20200	20150	20200	20100	792
347	20240523	151200	2063109470	20100	20100	20100	20100	77
348	20240523	151100	2061561770	20100	20100	20100	20100	0
349	20240523	151000	2061561770	20100	20100	20100	20100	0
350	20240523	150900	2061561770	20100	20100	20100	20100	100
351	20240523	150800	2059551770	20100	20100	20100	20100	1
352	20240523	150700	2059531670	20100	20100	20100	20100	224
353	20240523	150600	2055029270	20150	20150	20150	20150	0
354	20240523	150500	2055029270	20150	20100	20150	20100	465
355	20240523	150400	2045681020	20100	20100	20100	20100	733
356	20240523	150300	2030947720	20100	20150	20150	20100	598
357	20240523	150200	2018898170	20150	20150	20150	20150	0
358	20240523	150100	2018898170	20150	20150	20150	20150	5
359	20240523	150000	2018797420	20200	20200	20200	20200	0
360	20240523	145900	2018797420	20200	20200	20200	20200	1
361	20240523	145800	2018777220	20200	20200	20250	20200	329
362	20240523	145700	2012131270	20200	20150	20200	20150	819
363	20240523	145600	1995626570	20100	20100	20100	20100	0
364	20240523	145500	1995626570	20100	20100	20100	20100	500
365	20240523	145400	1985576570	20100	20150	20150	20100	695
366	20240523	145300	1971591820	20150	20150	20150	20150	70
367	20240523	145200	1970181320	20150	20150	20150	20150	99
368	20240523	145100	1968186470	20150	20150	20150	20150	0
369	20240523	145000	1968186470	20150	20150	20150	20150	5
370	20240523	144900	1968085720	20150	20150	20150	20150	169
371	20240523	144800	1964680370	20150	20150	20150	20150	0
372	20240523	144700	1964680370	20150	20150	20150	20150	3
373	20240523	144600	1964619920	20150	20150	20150	20150	0
374	20240523	144500	1964619920	20150	20150	20150	20150	84
375	20240523	144400	1962927320	20150	20150	20150	20150	100
376	20240523	144300	1960912320	20150	20150	20150	20150	42
377	20240523	144200	1960066020	20150	20200	20200	20150	646
378	20240523	144100	1947048520	20200	20200	20200	20200	12
379	20240523	144000	1946806120	20200	20150	20250	20150	724
380	20240523	143900	1932177170	20200	20200	20200	20200	0
381	20240523	143800	1932177170	20200	20200	20200	20200	62
382	20240523	143700	1930924770	20200	20200	20200	20200	150
383	20240523	143600	1927894770	20200	20200	20200	20200	0
384	20240523	143500	1927894770	20200	20200	20200	20200	0
385	20240523	143400	1927894770	20200	20150	20200	20150	1304
386	20240523	143300	1901569120	20150	20150	20150	20150	0
387	20240523	143200	1901569120	20150	20100	20150	20100	91
388	20240523	143100	1899739970	20100	20100	20100	20100	158
389	20240523	143000	1896564170	20100	20100	20100	20100	100
390	20240523	142900	1894554170	20100	20100	20100	20100	0
391	20240523	142800	1894554170	20100	20100	20100	20100	0
392	20240523	142700	1894554170	20100	20100	20100	20100	476
393	20240523	142600	1884986570	20100	20150	20150	20100	11
394	20240523	142500	1884765270	20150	20100	20150	20100	71
395	20240523	142400	1883338120	20100	20100	20100	20100	123
396	20240523	142300	1880865820	20100	20100	20100	20100	35
397	20240523	142200	1880162320	20100	20100	20100	20100	19
398	20240523	142100	1879780420	20100	20100	20100	20100	0
399	20240523	142000	1879780420	20100	20100	20150	20100	341
400	20240523	141900	1872923070	20100	20100	20100	20100	37
401	20240523	141800	1872179370	20100	20100	20100	20100	0
402	20240523	141700	1872179370	20100	20100	20100	20100	0
403	20240523	141600	1872179370	20100	20100	20100	20100	0
404	20240523	141500	1872179370	20100	20100	20100	20100	0
405	20240523	141400	1872179370	20100	20100	20100	20100	0
406	20240523	141300	1872179370	20100	20100	20100	20100	205
407	20240523	141200	1868058870	20150	20150	20150	20150	0
408	20240523	141100	1868058870	20150	20150	20150	20150	0
409	20240523	141000	1868058870	20150	20150	20150	20150	0
410	20240523	140900	1868058870	20150	20100	20150	20100	313
411	20240523	140800	1861767520	20150	20100	20150	20100	427
412	20240523	140700	1853178820	20100	20100	20100	20100	8
413	20240523	140600	1853018020	20100	20100	20100	20100	0
414	20240523	140500	1853018020	20100	20100	20100	20100	305
415	20240523	140400	1846887520	20050	20050	20050	20050	0
416	20240523	140300	1846887520	20050	20100	20100	20050	201
417	20240523	140200	1842847470	20100	20100	20100	20100	0
418	20240523	140100	1842847470	20100	20100	20100	20100	1
419	20240523	140000	1842827370	20050	20050	20050	20050	242
420	20240523	135900	1837975270	20050	20050	20050	20050	39
421	20240523	135800	1837193320	20050	20050	20050	20050	101
422	20240523	135700	1835168270	20000	20000	20000	20000	0
423	20240523	135600	1835168270	20000	20000	20050	20000	116
424	20240523	135500	1832843920	20000	20000	20000	20000	1
425	20240523	135400	1832823920	20050	20050	20050	20050	0
426	20240523	135300	1832823920	20050	20050	20050	20050	99
427	20240523	135200	1830838970	20050	20050	20050	20050	0
428	20240523	135100	1830838970	20050	20050	20050	20050	16
429	20240523	135000	1830518170	20050	20000	20050	20000	220
430	20240523	134900	1826114670	20050	20050	20050	20050	9
431	20240523	134800	1825934220	20050	20050	20050	20050	1
432	20240523	134700	1825914170	20050	20050	20050	20050	88
433	20240523	134600	1824149770	20050	20050	20050	20050	0
434	20240523	134500	1824149770	20050	20000	20050	20000	6
435	20240523	134400	1824029520	20050	20050	20050	20050	0
436	20240523	134300	1824029520	20050	20050	20050	20050	0
437	20240523	134200	1824029520	20050	20050	20050	20050	88
438	20240523	134100	1822265120	20050	20050	20050	20050	0
439	20240523	134000	1822265120	20050	20000	20050	20000	426
440	20240523	133900	1813745070	20000	20050	20050	20000	215
441	20240523	133800	1809444320	20050	20050	20050	20050	0
442	20240523	133700	1809444320	20050	20050	20050	20050	0
443	20240523	133600	1809444320	20050	20050	20050	20050	0
444	20240523	133500	1809444320	20050	20050	20050	20050	0
445	20240523	133400	1809444320	20050	20050	20050	20050	79
446	20240523	133300	1807860370	20050	20050	20050	20050	0
447	20240523	133200	1807860370	20050	20050	20050	20050	1
448	20240523	133100	1807840320	20000	20050	20050	20000	60
449	20240523	133000	1806639820	20050	20050	20050	20050	0
450	20240523	132900	1806639820	20050	20050	20050	20050	0
451	20240523	132800	1806639820	20050	20050	20050	20050	9
452	20240523	132700	1806459370	20050	20050	20050	20050	0
453	20240523	132600	1806459370	20050	20050	20050	20050	42
454	20240523	132500	1805617270	20000	20000	20000	20000	3
455	20240523	132400	1805557270	20050	20050	20050	20050	0
456	20240523	132300	1805557270	20050	20050	20050	20050	135
457	20240523	132200	1802850520	20050	20050	20050	20050	29
458	20240523	132100	1802269070	20000	20000	20000	20000	0
459	20240523	132000	1802269070	20000	20050	20050	20000	59
460	20240523	131900	1801086470	20050	20050	20050	20050	1
461	20240523	131800	1801066420	20050	20050	20050	20050	610
462	20240523	131700	1788835920	20050	20000	20050	20000	2
463	20240523	131600	1788795870	20000	20000	20000	19980	302
464	20240523	131500	1782761550	20000	19960	20000	19960	107
465	20240523	131400	1780622110	19970	19950	19970	19940	36
466	20240523	131300	1779904210	19960	19970	19970	19960	17
467	20240523	131200	1779564740	19980	19980	19980	19980	0
468	20240523	131100	1779564740	19980	19980	19980	19980	0
469	20240523	131000	1779564740	19980	19990	20000	19980	676
470	20240523	130900	1766048110	19990	19960	19990	19960	76
471	20240523	130800	1764530330	19950	19950	19950	19950	12
472	20240523	130700	1764290930	19940	19940	19940	19940	52
473	20240523	130600	1763254050	19940	19940	19940	19940	0
474	20240523	130500	1763254050	19940	19940	19940	19940	1
475	20240523	130400	1763234110	19930	19930	19940	19930	497
476	20240523	130300	1753326290	19940	19940	19940	19940	118
477	20240523	130200	1750973370	19970	19970	19970	19970	2
478	20240523	130100	1750933430	19990	19960	19990	19960	18
479	20240523	130000	1750574010	19950	19950	19950	19950	0
480	20240523	125900	1750574010	19950	19950	19950	19950	71
481	20240523	125800	1749157560	19950	19970	19970	19950	317
482	20240523	125700	1742833310	19980	19980	19980	19980	51
483	20240523	125600	1741814330	19980	19990	20000	19980	87
484	20240523	125500	1740075230	20000	19970	20000	19970	161
485	20240523	125400	1736857820	19960	19960	19960	19960	2
486	20240523	125300	1736817900	19980	19980	19980	19980	0
487	20240523	125200	1736817900	19980	19960	19980	19960	3
488	20240523	125100	1736758000	19970	19960	19980	19960	153
489	20240523	125000	1733704090	19960	19960	19960	19960	1
490	20240523	124900	1733684130	19970	19960	19970	19960	3
491	20240523	124800	1733624240	19980	19980	19980	19980	0
492	20240523	124700	1733624240	19980	19970	19980	19970	87
493	20240523	124600	1731886000	19970	19970	19970	19960	885
494	20240523	124500	1714215900	19950	19950	19950	19950	115
495	20240523	124400	1711921650	19930	19930	19930	19930	0
496	20240523	124300	1711921650	19930	19930	19930	19930	0
497	20240523	124200	1711921650	19930	19930	19930	19930	1
498	20240523	124100	1711901720	19950	19940	19950	19940	241
499	20240523	124000	1707095020	19940	19940	19940	19940	1
500	20240523	123900	1707075080	19930	19950	19950	19930	327
501	20240523	123800	1700556250	19980	19950	19980	19950	219
502	20240523	123700	1696183560	19950	19950	19950	19950	100
503	20240523	123600	1694188560	19940	19930	19940	19930	140
504	20240523	123500	1691397360	19940	19940	19940	19940	0
505	20240523	123400	1691397360	19940	19940	19940	19940	0
506	20240523	123300	1691397360	19940	19940	19940	19940	400
507	20240523	123200	1683421360	19930	19930	19930	19930	713
508	20240523	123100	1669211270	19920	19930	19930	19920	382
509	20240523	123000	1661600010	19930	19960	19960	19930	1286
510	20240523	122900	1635957120	19980	19980	19980	19980	251
511	20240523	122800	1630942140	20000	20000	20000	20000	0
512	20240523	122700	1630942140	20000	20000	20000	20000	8
513	20240523	122600	1630782140	20000	20000	20000	20000	0
514	20240523	122500	1630782140	20000	20000	20000	20000	16
515	20240523	122400	1630462140	20000	20000	20000	20000	71
516	20240523	122300	1629042140	20000	20050	20050	20000	252
517	20240523	122200	1624002040	20050	20000	20050	20000	138
518	20240523	122100	1621241990	19990	19960	19990	19960	223
519	20240523	122000	1616789130	19960	19960	19960	19960	15
520	20240523	121900	1616489730	19930	19950	19960	19930	349
521	20240523	121800	1609526000	19950	19970	19990	19950	149
522	20240523	121700	1606551320	19950	19930	19970	19930	253
523	20240523	121600	1601505120	19930	19930	19930	19930	38
524	20240523	121500	1600747780	19930	19930	19950	19930	52
525	20240523	121400	1599710560	19920	19920	19920	19920	0
526	20240523	121300	1599710560	19920	19910	19920	19910	222
527	20240523	121200	1595289500	19900	19850	19910	19850	44
528	20240523	121100	1594415510	19850	19850	19850	19850	174
529	20240523	121000	1590961610	19860	19860	19860	19860	15
530	20240523	120900	1590663710	19860	19880	19880	19850	374
531	20240523	120800	1583237610	19890	19890	19890	19870	338
532	20240523	120700	1576521050	19920	19930	19930	19920	110
533	20240523	120600	1574328760	19910	19890	19910	19870	591
534	20240523	120500	1562578950	19910	19890	19930	19880	1079
535	20240523	120400	1541115830	19890	19920	19920	19890	1330
536	20240523	120300	1514647380	19940	19940	19940	19930	202
537	20240523	120200	1510620570	19940	19940	19940	19940	29
538	20240523	120100	1510042310	19940	19940	19940	19940	37
539	20240523	120000	1509304530	19950	19950	19950	19950	0
540	20240523	115900	1509304530	19950	19950	19950	19950	0
541	20240523	115800	1509304530	19950	19950	19950	19950	19
542	20240523	115700	1508925480	19940	19940	19940	19940	0
543	20240523	115600	1508925480	19940	19940	19940	19940	0
544	20240523	115500	1508925480	19940	19940	19940	19940	1
545	20240523	115400	1508905540	19940	19970	19980	19940	21
546	20240523	115300	1508486210	19980	19940	19980	19940	290
547	20240523	115200	1502697080	19920	19920	19920	19920	64
548	20240523	115100	1501422200	19920	19920	19920	19920	6
549	20240523	115000	1501302680	19910	19910	19910	19910	66
550	20240523	114900	1499988620	19910	19960	19960	19910	918
551	20240523	114800	1481690370	19970	19970	19970	19970	10
552	20240523	114700	1481490670	19970	19970	19970	19970	20
553	20240523	114600	1481091270	19970	19930	19980	19930	273
554	20240523	114500	1475643730	19930	19930	19930	19930	12
555	20240523	114400	1475404570	19930	19930	20000	19920	1247
556	20240523	114300	1450537890	19940	19950	20000	19930	686
557	20240523	114200	1436854060	19950	19960	19960	19950	518
558	20240523	114100	1426514830	19980	19980	19980	19980	0
559	20240523	114000	1426514830	19980	19930	19980	19930	504
560	20240523	113900	1416470000	19930	19930	19930	19930	3
561	20240523	113800	1416410210	19920	19920	19920	19920	0
562	20240523	113700	1416410210	19920	19920	19920	19920	0
563	20240523	113600	1416410210	19920	19910	19920	19910	939
564	20240523	113500	1397709410	19920	19920	19920	19920	0
565	20240523	113400	1397709410	19920	19920	19920	19920	0
566	20240523	113300	1397709410	19920	19910	19920	19910	122
567	20240523	113200	1395280290	19910	19910	19910	19900	462
568	20240523	113100	1386085050	19910	19920	19920	19910	1235
569	20240523	113000	1361489990	19920	19920	19920	19920	0
570	20240523	112900	1361489990	19920	19920	19920	19920	132
571	20240523	112800	1358860550	19920	19910	19920	19910	125
572	20240523	112700	1356370800	19920	19920	19920	19920	163
573	20240523	112600	1353123840	19920	19920	19920	19920	74
574	20240523	112500	1351649760	19910	19910	19910	19910	0
575	20240523	112400	1351649760	19910	19930	19930	19910	787
576	20240523	112300	1335972530	19930	19930	19930	19930	135
577	20240523	112200	1333281980	19930	19930	19930	19930	0
578	20240523	112100	1333281980	19930	19930	19930	19930	3
579	20240523	112000	1333222190	19930	19930	19930	19930	0
580	20240523	111900	1333222190	19930	19930	19930	19920	17
581	20240523	111800	1332883520	19930	19930	19930	19930	49
582	20240523	111700	1331906950	19930	19930	19930	19930	0
583	20240523	111600	1331906950	19930	19930	19930	19930	100
584	20240523	111500	1329913950	19940	19950	19950	19940	611
585	20240523	111400	1317727310	19960	19960	19960	19960	22
586	20240523	111300	1317288190	19960	19960	19960	19960	2
587	20240523	111200	1317248270	19970	19950	19970	19950	439
588	20240523	111100	1308485410	19950	19950	19950	19950	0
589	20240523	111000	1308485410	19950	19950	19950	19950	0
590	20240523	110900	1308485410	19950	19950	19950	19950	0
591	20240523	110800	1308485410	19950	19950	19950	19950	0
592	20240523	110700	1308485410	19950	19950	19950	19950	0
593	20240523	110600	1308485410	19950	19940	19950	19940	92
594	20240523	110500	1306650080	19950	19960	19960	19950	52
595	20240523	110400	1305612170	19940	19910	19990	19910	1078
596	20240523	110300	1284136120	19920	19960	19960	19920	619
597	20240523	110200	1271796130	19970	20050	20050	19970	2369
598	20240523	110100	1224460000	20000	20000	20000	20000	0
599	20240523	110000	1224460000	20000	20000	20000	20000	0
600	20240523	105900	1224460000	20000	20000	20000	20000	0
601	20240523	105800	1224460000	20000	20000	20000	20000	0
602	20240523	105700	1224460000	20000	20000	20000	20000	1
603	20240523	105600	1224440000	20000	20000	20000	20000	469
604	20240523	105500	1215060000	20050	20050	20050	20000	356
605	20240523	105400	1207930000	20050	20050	20050	20050	0
606	20240523	105300	1207930000	20050	20050	20050	20050	1
607	20240523	105200	1207909950	20050	20050	20050	20050	0
608	20240523	105100	1207909950	20050	20050	20050	20050	50
609	20240523	105000	1206907450	20050	20050	20050	20050	0
610	20240523	104900	1206907450	20050	20050	20050	20050	20
611	20240523	104800	1206506450	20050	20050	20050	20050	0
612	20240523	104700	1206506450	20050	20050	20050	20050	0
613	20240523	104600	1206506450	20050	20000	20050	20000	76
614	20240523	104500	1204985400	20000	20000	20000	20000	1
615	20240523	104400	1204965400	20050	20050	20050	20050	20
616	20240523	104300	1204564400	20000	20000	20000	20000	35
617	20240523	104200	1203864400	20050	20050	20050	20050	0
618	20240523	104100	1203864400	20050	20050	20050	20000	222
619	20240523	104000	1199423550	20000	20000	20000	20000	0
620	20240523	103900	1199423550	20000	20000	20000	20000	0
621	20240523	103800	1199423550	20000	20000	20000	20000	0
622	20240523	103700	1199423550	20000	20000	20000	20000	2
623	20240523	103600	1199383550	20000	19980	20000	19980	291
624	20240523	103500	1193568690	20000	19980	20000	19980	46
625	20240523	103400	1192648950	19990	19990	19990	19990	0
626	20240523	103300	1192648950	19990	19990	19990	19990	2
627	20240523	103200	1192608970	19990	19990	19990	19990	0
628	20240523	103100	1192608970	19990	19990	19990	19990	1
629	20240523	103000	1192588980	20000	20000	20050	19990	315
630	20240523	102900	1186290230	20050	20050	20050	20050	0
631	20240523	102800	1186290230	20050	20050	20050	20050	5
632	20240523	102700	1186189980	20050	20050	20100	20050	1137
633	20240523	102600	1163393080	20100	20050	20100	20050	71
634	20240523	102500	1161969480	20050	20050	20050	20050	60
635	20240523	102400	1160766480	20050	20050	20050	20050	17
636	20240523	102300	1160425630	20050	20050	20050	20050	0
637	20240523	102200	1160425630	20050	20050	20050	20050	0
638	20240523	102100	1160425630	20050	20050	20050	20050	23
639	20240523	102000	1159964480	20050	20050	20050	20050	5
640	20240523	101900	1159864230	20050	20050	20050	20050	161
641	20240523	101800	1156636180	20050	19960	20100	19960	467
642	20240523	101700	1147293040	19960	19960	19960	19960	10
643	20240523	101600	1147093440	19950	19980	19980	19950	411
644	20240523	101500	1138889560	19990	19990	19990	19990	11
645	20240523	101400	1138669670	19970	19970	19970	19970	300
646	20240523	101300	1132678670	19970	19950	19970	19950	170
647	20240523	101200	1129286050	19940	19940	19940	19940	103
648	20240523	101100	1127232230	19950	19950	19950	19940	100
649	20240523	101000	1125237850	19960	19940	19960	19940	18
650	20240523	100900	1124878910	19940	19940	19960	19940	135
651	20240523	100800	1122186280	19940	19930	19940	19930	24
652	20240523	100700	1121707950	19940	19920	19940	19920	271
653	20240523	100600	1116308670	19930	19930	19930	19930	4
654	20240523	100500	1116228950	19930	19930	19930	19930	16
655	20240523	100400	1115910070	19930	19920	19930	19920	127
656	20240523	100300	1113378970	19920	19920	19930	19900	95
657	20240523	100200	1111487970	19910	19910	19920	19900	144
658	20240523	100100	1108621440	19920	19910	19920	19900	172
659	20240523	100000	1105197340	19910	19910	19910	19900	110
660	20240523	095900	1103008180	19900	19910	19960	19900	170
661	20240523	095800	1099622470	19920	19890	19920	19880	126
662	20240523	095700	1097116720	19890	19880	19910	19880	230
663	20240523	095600	1092542010	19890	19860	19890	19840	385
664	20240523	095500	1084896590	19850	19860	19860	19850	78
665	20240523	095400	1083348270	19850	19850	19860	19840	771
666	20240523	095300	1068045070	19850	19840	19860	19840	151
667	20240523	095200	1065048750	19850	19850	19860	19840	190
668	20240523	095100	1061278190	19850	19840	19860	19840	138
669	20240523	095000	1058539180	19840	19860	19860	19830	414
670	20240523	094900	1050328650	19860	19870	19870	19840	138
671	20240523	094800	1047589220	19860	19820	19860	19820	346
672	20240523	094700	1040730610	19820	19810	19820	19810	40
673	20240523	094600	1039937820	19820	19840	19840	19780	3122
674	20240523	094500	978112230	19850	19890	19890	19780	8762
675	20240523	094400	804514580	19910	19850	19970	19850	262
676	20240523	094300	799301060	19850	19860	19870	19820	3043
677	20240523	094200	738965830	19860	19870	19880	19860	153
678	20240523	094100	735926330	19880	19890	19900	19880	186
679	20240523	094000	732227500	19890	19870	19890	19860	2004
680	20240523	093900	692399380	19870	20000	20000	19870	6725
681	20240523	093800	558266960	20050	20050	20050	20050	110
682	20240523	093700	556061460	20050	20000	20050	20000	5
683	20240523	093600	555961410	20000	20000	20000	20000	0
684	20240523	093500	555961410	20000	20050	20050	20000	8
685	20240523	093400	555801110	20000	20100	20100	19990	715
686	20240523	093300	541480490	20050	20050	20050	20050	50
687	20240523	093200	540477990	20100	20100	20100	20050	55
688	20240523	093100	539374990	20100	20100	20100	20100	72
689	20240523	093000	537927790	20050	20050	20100	20050	252
690	20240523	092900	532869840	20050	20050	20050	20050	163
691	20240523	092800	529601690	20050	20050	20050	20050	70
692	20240523	092700	528198190	20050	19990	20050	19990	25
693	20240523	092600	527697100	19990	19980	20050	19970	322
694	20240523	092500	521259020	19970	19930	19970	19930	297
695	20240523	092400	515334550	19920	19930	19950	19920	670
696	20240523	092300	501987900	19900	19890	19950	19890	137
697	20240523	092200	499262110	19890	19890	19890	19890	47
698	20240523	092100	498327280	19880	19890	19890	19880	36
699	20240523	092000	497611540	19880	19850	19920	19850	1129
700	20240523	091900	475180130	19850	19850	19850	19840	97
701	20240523	091800	473254690	19850	19830	19890	19820	435
702	20240523	091700	464626030	19810	19810	19810	19810	20
703	20240523	091600	464229830	19830	19820	19850	19800	354
704	20240523	091500	457217780	19840	19810	19840	19810	1325
705	20240523	091400	430968720	19900	19810	19900	19780	1259
706	20240523	091300	406030200	19790	19800	19910	19790	1137
707	20240523	091200	383525810	19910	19750	19910	19740	950
708	20240523	091100	364737660	19750	19810	19810	19740	5765
709	20240523	091000	250769320	19810	19840	19840	19810	1828
710	20240523	090900	214521530	19830	19860	19860	19830	2507
711	20240523	090800	164794900	19870	19920	19920	19870	888
712	20240523	090700	147140150	19910	19910	19910	19910	1
713	20240523	090600	147120240	19950	19890	19950	19890	390
714	20240523	090500	139362960	19890	19890	19910	19890	353
715	20240523	090400	132340740	19870	19850	19960	19850	177
716	20240523	090300	128815780	19860	19850	19860	19850	416
717	20240523	090200	120556660	19980	20000	20000	19830	36
718	20240523	090100	119842460	19860	19890	19890	19760	4046
719	20240523	090000	39603030	19900	20000	20050	19900	1987