KissMeData/195870/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	202900	2150147950	49850	49850	49850	49850	1086
3	20240523	202800	2150147950	49850	49850	49850	49850	0
4	20240523	202700	2150147950	49850	49850	49850	49850	0
5	20240523	202600	2150147950	49850	49850	49850	49850	0
6	20240523	202500	2150147950	49850	49850	49850	49850	0
7	20240523	202400	2150147950	49850	49850	49850	49850	0
8	20240523	202300	2150147950	49850	49850	49850	49850	0
9	20240523	202200	2150147950	49850	49850	49850	49850	0
10	20240523	202100	2150147950	49850	49850	49850	49850	0
11	20240523	202000	2150147950	49850	49850	49850	49850	0
12	20240523	201900	2150147950	49850	49850	49850	49850	0
13	20240523	201800	2150147950	49850	49850	49850	49850	0
14	20240523	201700	2150147950	49850	49850	49850	49850	0
15	20240523	201600	2150147950	49850	49850	49850	49850	0
16	20240523	201500	2150147950	49850	49850	49850	49850	0
17	20240523	201400	2150147950	49850	49850	49850	49850	0
18	20240523	201300	2150147950	49850	49850	49850	49850	0
19	20240523	201200	2150147950	49850	49850	49850	49850	0
20	20240523	201100	2150147950	49850	49850	49850	49850	0
21	20240523	201000	2150147950	49850	49850	49850	49850	0
22	20240523	200900	2150147950	49850	49850	49850	49850	0
23	20240523	200800	2150147950	49850	49850	49850	49850	0
24	20240523	200700	2150147950	49850	49850	49850	49850	0
25	20240523	200600	2150147950	49850	49850	49850	49850	0
26	20240523	200500	2150147950	49850	49850	49850	49850	0
27	20240523	200400	2150147950	49850	49850	49850	49850	0
28	20240523	200300	2150147950	49850	49850	49850	49850	0
29	20240523	200200	2150147950	49850	49850	49850	49850	0
30	20240523	200100	2150147950	49850	49850	49850	49850	0
31	20240523	200000	2150147950	49850	49850	49850	49850	0
32	20240523	195900	2150147950	49850	49850	49850	49850	1086
33	20240523	195800	2150147950	49850	49850	49850	49850	0
34	20240523	195700	2150147950	49850	49850	49850	49850	0
35	20240523	195600	2150147950	49850	49850	49850	49850	0
36	20240523	195500	2150147950	49850	49850	49850	49850	0
37	20240523	195400	2150147950	49850	49850	49850	49850	0
38	20240523	195300	2150147950	49850	49850	49850	49850	0
39	20240523	195200	2150147950	49850	49850	49850	49850	0
40	20240523	195100	2150147950	49850	49850	49850	49850	0
41	20240523	195000	2150147950	49850	49850	49850	49850	0
42	20240523	194900	2150147950	49850	49850	49850	49850	0
43	20240523	194800	2150147950	49850	49850	49850	49850	0
44	20240523	194700	2150147950	49850	49850	49850	49850	0
45	20240523	194600	2150147950	49850	49850	49850	49850	0
46	20240523	194500	2150147950	49850	49850	49850	49850	0
47	20240523	194400	2150147950	49850	49850	49850	49850	0
48	20240523	194300	2150147950	49850	49850	49850	49850	0
49	20240523	194200	2150147950	49850	49850	49850	49850	0
50	20240523	194100	2150147950	49850	49850	49850	49850	0
51	20240523	194000	2150147950	49850	49850	49850	49850	0
52	20240523	193900	2150147950	49850	49850	49850	49850	0
53	20240523	193800	2150147950	49850	49850	49850	49850	0
54	20240523	193700	2150147950	49850	49850	49850	49850	0
55	20240523	193600	2150147950	49850	49850	49850	49850	0
56	20240523	193500	2150147950	49850	49850	49850	49850	0
57	20240523	193400	2150147950	49850	49850	49850	49850	0
58	20240523	193300	2150147950	49850	49850	49850	49850	0
59	20240523	193200	2150147950	49850	49850	49850	49850	0
60	20240523	193100	2150147950	49850	49850	49850	49850	0
61	20240523	193000	2150147950	49850	49850	49850	49850	0
62	20240523	192900	2150147950	49850	49850	49850	49850	1086
63	20240523	192800	2150147950	49850	49850	49850	49850	0
64	20240523	192700	2150147950	49850	49850	49850	49850	0
65	20240523	192600	2150147950	49850	49850	49850	49850	0
66	20240523	192500	2150147950	49850	49850	49850	49850	0
67	20240523	192400	2150147950	49850	49850	49850	49850	0
68	20240523	192300	2150147950	49850	49850	49850	49850	0
69	20240523	192200	2150147950	49850	49850	49850	49850	0
70	20240523	192100	2150147950	49850	49850	49850	49850	0
71	20240523	192000	2150147950	49850	49850	49850	49850	0
72	20240523	191900	2150147950	49850	49850	49850	49850	0
73	20240523	191800	2150147950	49850	49850	49850	49850	0
74	20240523	191700	2150147950	49850	49850	49850	49850	0
75	20240523	191600	2150147950	49850	49850	49850	49850	0
76	20240523	191500	2150147950	49850	49850	49850	49850	0
77	20240523	191400	2150147950	49850	49850	49850	49850	0
78	20240523	191300	2150147950	49850	49850	49850	49850	0
79	20240523	191200	2150147950	49850	49850	49850	49850	0
80	20240523	191100	2150147950	49850	49850	49850	49850	0
81	20240523	191000	2150147950	49850	49850	49850	49850	0
82	20240523	190900	2150147950	49850	49850	49850	49850	0
83	20240523	190800	2150147950	49850	49850	49850	49850	0
84	20240523	190700	2150147950	49850	49850	49850	49850	0
85	20240523	190600	2150147950	49850	49850	49850	49850	0
86	20240523	190500	2150147950	49850	49850	49850	49850	0
87	20240523	190400	2150147950	49850	49850	49850	49850	0
88	20240523	190300	2150147950	49850	49850	49850	49850	0
89	20240523	190200	2150147950	49850	49850	49850	49850	0
90	20240523	190100	2150147950	49850	49850	49850	49850	0
91	20240523	190000	2150147950	49850	49850	49850	49850	0
92	20240523	185900	2150147950	49850	49850	49850	49850	1086
93	20240523	185800	2150147950	49850	49850	49850	49850	0
94	20240523	185700	2150147950	49850	49850	49850	49850	0
95	20240523	185600	2150147950	49850	49850	49850	49850	0
96	20240523	185500	2150147950	49850	49850	49850	49850	0
97	20240523	185400	2150147950	49850	49850	49850	49850	0
98	20240523	185300	2150147950	49850	49850	49850	49850	0
99	20240523	185200	2150147950	49850	49850	49850	49850	0
100	20240523	185100	2150147950	49850	49850	49850	49850	0
101	20240523	185000	2150147950	49850	49850	49850	49850	0
102	20240523	184900	2150147950	49850	49850	49850	49850	0
103	20240523	184800	2150147950	49850	49850	49850	49850	0
104	20240523	184700	2150147950	49850	49850	49850	49850	0
105	20240523	184600	2150147950	49850	49850	49850	49850	0
106	20240523	184500	2150147950	49850	49850	49850	49850	0
107	20240523	184400	2150147950	49850	49850	49850	49850	0
108	20240523	184300	2150147950	49850	49850	49850	49850	0
109	20240523	184200	2150147950	49850	49850	49850	49850	0
110	20240523	184100	2150147950	49850	49850	49850	49850	0
111	20240523	184000	2150147950	49850	49850	49850	49850	0
112	20240523	183900	2150147950	49850	49850	49850	49850	0
113	20240523	183800	2150147950	49850	49850	49850	49850	0
114	20240523	183700	2150147950	49850	49850	49850	49850	0
115	20240523	183600	2150147950	49850	49850	49850	49850	0
116	20240523	183500	2150147950	49850	49850	49850	49850	0
117	20240523	183400	2150147950	49850	49850	49850	49850	0
118	20240523	183300	2150147950	49850	49850	49850	49850	0
119	20240523	183200	2150147950	49850	49850	49850	49850	0
120	20240523	183100	2150147950	49850	49850	49850	49850	0
121	20240523	183000	2150147950	49850	49850	49850	49850	0
122	20240523	182900	2150147950	49850	49850	49850	49850	1086
123	20240523	182800	2150147950	49850	49850	49850	49850	0
124	20240523	182700	2150147950	49850	49850	49850	49850	0
125	20240523	182600	2150147950	49850	49850	49850	49850	0
126	20240523	182500	2150147950	49850	49850	49850	49850	0
127	20240523	182400	2150147950	49850	49850	49850	49850	0
128	20240523	182300	2150147950	49850	49850	49850	49850	0
129	20240523	182200	2150147950	49850	49850	49850	49850	0
130	20240523	182100	2150147950	49850	49850	49850	49850	0
131	20240523	182000	2150147950	49850	49850	49850	49850	0
132	20240523	181900	2150147950	49850	49850	49850	49850	0
133	20240523	181800	2150147950	49850	49850	49850	49850	0
134	20240523	181700	2150147950	49850	49850	49850	49850	0
135	20240523	181600	2150147950	49850	49850	49850	49850	0
136	20240523	181500	2150147950	49850	49850	49850	49850	0
137	20240523	181400	2150147950	49850	49850	49850	49850	0
138	20240523	181300	2150147950	49850	49850	49850	49850	0
139	20240523	181200	2150147950	49850	49850	49850	49850	0
140	20240523	181100	2150147950	49850	49850	49850	49850	0
141	20240523	181000	2150147950	49850	49850	49850	49850	0
142	20240523	180900	2150147950	49850	49850	49850	49850	0
143	20240523	180800	2150147950	49850	49850	49850	49850	0
144	20240523	180700	2150147950	49850	49850	49850	49850	0
145	20240523	180600	2150147950	49850	49850	49850	49850	0
146	20240523	180500	2150147950	49850	49850	49850	49850	0
147	20240523	180400	2150147950	49850	49850	49850	49850	0
148	20240523	180300	2150147950	49850	49850	49850	49850	0
149	20240523	180200	2150147950	49850	49850	49850	49850	0
150	20240523	180100	2150147950	49850	49850	49850	49850	0
151	20240523	180000	2150147950	49850	49850	49850	49850	0
152	20240523	175900	2150147950	49850	49850	49850	49850	1086
153	20240523	175800	2150147950	49850	49850	49850	49850	0
154	20240523	175700	2150147950	49850	49850	49850	49850	0
155	20240523	175600	2150147950	49850	49850	49850	49850	0
156	20240523	175500	2150147950	49850	49850	49850	49850	0
157	20240523	175400	2150147950	49850	49850	49850	49850	0
158	20240523	175300	2150147950	49850	49850	49850	49850	0
159	20240523	175200	2150147950	49850	49850	49850	49850	0
160	20240523	175100	2150147950	49850	49850	49850	49850	0
161	20240523	175000	2150147950	49850	49850	49850	49850	0
162	20240523	174900	2150147950	49850	49850	49850	49850	0
163	20240523	174800	2150147950	49850	49850	49850	49850	0
164	20240523	174700	2150147950	49850	49850	49850	49850	0
165	20240523	174600	2150147950	49850	49850	49850	49850	0
166	20240523	174500	2150147950	49850	49850	49850	49850	0
167	20240523	174400	2150147950	49850	49850	49850	49850	0
168	20240523	174300	2150147950	49850	49850	49850	49850	0
169	20240523	174200	2150147950	49850	49850	49850	49850	0
170	20240523	174100	2150147950	49850	49850	49850	49850	0
171	20240523	174000	2150147950	49850	49850	49850	49850	0
172	20240523	173900	2150147950	49850	49850	49850	49850	0
173	20240523	173800	2150147950	49850	49850	49850	49850	0
174	20240523	173700	2150147950	49850	49850	49850	49850	0
175	20240523	173600	2150147950	49850	49850	49850	49850	0
176	20240523	173500	2150147950	49850	49850	49850	49850	0
177	20240523	173400	2150147950	49850	49850	49850	49850	0
178	20240523	173300	2150147950	49850	49850	49850	49850	0
179	20240523	173200	2150147950	49850	49850	49850	49850	0
180	20240523	173100	2150147950	49850	49850	49850	49850	0
181	20240523	173000	2150147950	49850	49850	49850	49850	0
182	20240523	172900	2150147950	49850	49850	49850	49850	1086
183	20240523	172800	2150147950	49850	49850	49850	49850	0
184	20240523	172700	2150147950	49850	49850	49850	49850	0
185	20240523	172600	2150147950	49850	49850	49850	49850	0
186	20240523	172500	2150147950	49850	49850	49850	49850	0
187	20240523	172400	2150147950	49850	49850	49850	49850	0
188	20240523	172300	2150147950	49850	49850	49850	49850	0
189	20240523	172200	2150147950	49850	49850	49850	49850	0
190	20240523	172100	2150147950	49850	49850	49850	49850	0
191	20240523	172000	2150147950	49850	49850	49850	49850	0
192	20240523	171900	2150147950	49850	49850	49850	49850	0
193	20240523	171800	2150147950	49850	49850	49850	49850	0
194	20240523	171700	2150147950	49850	49850	49850	49850	0
195	20240523	171600	2150147950	49850	49850	49850	49850	0
196	20240523	171500	2150147950	49850	49850	49850	49850	0
197	20240523	171400	2150147950	49850	49850	49850	49850	0
198	20240523	171300	2150147950	49850	49850	49850	49850	0
199	20240523	171200	2150147950	49850	49850	49850	49850	0
200	20240523	171100	2150147950	49850	49850	49850	49850	0
201	20240523	171000	2150147950	49850	49850	49850	49850	0
202	20240523	170900	2150147950	49850	49850	49850	49850	0
203	20240523	170800	2150147950	49850	49850	49850	49850	0
204	20240523	170700	2150147950	49850	49850	49850	49850	0
205	20240523	170600	2150147950	49850	49850	49850	49850	0
206	20240523	170500	2150147950	49850	49850	49850	49850	0
207	20240523	170400	2150147950	49850	49850	49850	49850	0
208	20240523	170300	2150147950	49850	49850	49850	49850	0
209	20240523	170200	2150147950	49850	49850	49850	49850	0
210	20240523	170100	2150147950	49850	49850	49850	49850	0
211	20240523	170000	2150147950	49850	49850	49850	49850	0
212	20240523	165900	2150147950	49850	49850	49850	49850	1086
213	20240523	165800	2150147950	49850	49850	49850	49850	0
214	20240523	165700	2150147950	49850	49850	49850	49850	0
215	20240523	165600	2150147950	49850	49850	49850	49850	0
216	20240523	165500	2150147950	49850	49850	49850	49850	0
217	20240523	165400	2150147950	49850	49850	49850	49850	0
218	20240523	165300	2150147950	49850	49850	49850	49850	0
219	20240523	165200	2150147950	49850	49850	49850	49850	0
220	20240523	165100	2150147950	49850	49850	49850	49850	0
221	20240523	165000	2150147950	49850	49850	49850	49850	0
222	20240523	164900	2150147950	49850	49850	49850	49850	0
223	20240523	164800	2150147950	49850	49850	49850	49850	0
224	20240523	164700	2150147950	49850	49850	49850	49850	0
225	20240523	164600	2150147950	49850	49850	49850	49850	0
226	20240523	164500	2150147950	49850	49850	49850	49850	0
227	20240523	164400	2150147950	49850	49850	49850	49850	0
228	20240523	164300	2150147950	49850	49850	49850	49850	0
229	20240523	164200	2150147950	49850	49850	49850	49850	0
230	20240523	164100	2150147950	49850	49850	49850	49850	0
231	20240523	164000	2150147950	49850	49850	49850	49850	0
232	20240523	163900	2150147950	49850	49850	49850	49850	0
233	20240523	163800	2150147950	49850	49850	49850	49850	0
234	20240523	163700	2150147950	49850	49850	49850	49850	0
235	20240523	163600	2150147950	49850	49850	49850	49850	0
236	20240523	163500	2150147950	49850	49850	49850	49850	0
237	20240523	163400	2150147950	49850	49850	49850	49850	0
238	20240523	163300	2150147950	49850	49850	49850	49850	0
239	20240523	163200	2150147950	49850	49850	49850	49850	0
240	20240523	163100	2150147950	49850	49850	49850	49850	0
241	20240523	163000	2150147950	49850	49850	49850	49850	0
242	20240523	162900	2150147950	49850	49850	49850	49850	1086
243	20240523	162800	2150147950	49850	49850	49850	49850	0
244	20240523	162700	2150147950	49850	49850	49850	49850	0
245	20240523	162600	2150147950	49850	49850	49850	49850	0
246	20240523	162500	2150147950	49850	49850	49850	49850	0
247	20240523	162400	2150147950	49850	49850	49850	49850	0
248	20240523	162300	2150147950	49850	49850	49850	49850	0
249	20240523	162200	2150147950	49850	49850	49850	49850	0
250	20240523	162100	2150147950	49850	49850	49850	49850	0
251	20240523	162000	2150147950	49850	49850	49850	49850	0
252	20240523	161900	2150147950	49850	49850	49850	49850	0
253	20240523	161800	2150147950	49850	49850	49850	49850	0
254	20240523	161700	2150147950	49850	49850	49850	49850	0
255	20240523	161600	2150147950	49850	49850	49850	49850	0
256	20240523	161500	2150147950	49850	49850	49850	49850	0
257	20240523	161400	2150147950	49850	49850	49850	49850	0
258	20240523	161300	2150147950	49850	49850	49850	49850	0
259	20240523	161200	2150147950	49850	49850	49850	49850	0
260	20240523	161100	2150147950	49850	49850	49850	49850	0
261	20240523	161000	2150147950	49850	49850	49850	49850	0
262	20240523	160900	2150147950	49850	49850	49850	49850	0
263	20240523	160800	2150147950	49850	49850	49850	49850	0
264	20240523	160700	2150147950	49850	49850	49850	49850	0
265	20240523	160600	2150147950	49850	49850	49850	49850	0
266	20240523	160500	2150147950	49850	49850	49850	49850	0
267	20240523	160400	2150147950	49850	49850	49850	49850	0
268	20240523	160300	2150147950	49850	49850	49850	49850	0
269	20240523	160200	2150147950	49850	49850	49850	49850	0
270	20240523	160100	2150147950	49850	49850	49850	49850	0
271	20240523	160000	2150147950	49850	49850	49850	49850	0
272	20240523	155900	2150147950	49850	49850	49850	49850	1086
273	20240523	155800	2150147950	49850	49850	49850	49850	0
274	20240523	155700	2150147950	49850	49850	49850	49850	0
275	20240523	155600	2150147950	49850	49850	49850	49850	0
276	20240523	155500	2150147950	49850	49850	49850	49850	0
277	20240523	155400	2150147950	49850	49850	49850	49850	0
278	20240523	155300	2150147950	49850	49850	49850	49850	0
279	20240523	155200	2150147950	49850	49850	49850	49850	0
280	20240523	155100	2150147950	49850	49850	49850	49850	0
281	20240523	155000	2150147950	49850	49850	49850	49850	0
282	20240523	154900	2150147950	49850	49850	49850	49850	0
283	20240523	154800	2150147950	49850	49850	49850	49850	0
284	20240523	154700	2150147950	49850	49850	49850	49850	0
285	20240523	154600	2150147950	49850	49850	49850	49850	0
286	20240523	154500	2150147950	49850	49850	49850	49850	0
287	20240523	154400	2150147950	49850	49850	49850	49850	0
288	20240523	154300	2150147950	49850	49850	49850	49850	0
289	20240523	154200	2150147950	49850	49850	49850	49850	0
290	20240523	154100	2150147950	49850	49850	49850	49850	0
291	20240523	154000	2150147950	49850	49850	49850	49850	0
292	20240523	153900	2150147950	49850	49850	49850	49850	0
293	20240523	153800	2150147950	49850	49850	49850	49850	0
294	20240523	153700	2150147950	49850	49850	49850	49850	0
295	20240523	153600	2150147950	49850	49850	49850	49850	0
296	20240523	153500	2150147950	49850	49850	49850	49850	0
297	20240523	153400	2150147950	49850	49850	49850	49850	0
298	20240523	153300	2150147950	49850	49850	49850	49850	0
299	20240523	153200	2150147950	49850	49850	49850	49850	0
300	20240523	153100	2150147950	49850	49850	49850	49850	0
301	20240523	153000	2150147950	49850	49850	49850	49850	1086
302	20240523	152900	2096010850	49750	49750	49750	49750	0
303	20240523	152800	2096010850	49750	49750	49750	49750	0
304	20240523	152700	2096010850	49750	49750	49750	49750	0
305	20240523	152600	2096010850	49750	49750	49750	49750	0
306	20240523	152500	2096010850	49750	49750	49750	49750	0
307	20240523	152400	2096010850	49750	49750	49750	49750	0
308	20240523	152300	2096010850	49750	49750	49750	49750	0
309	20240523	152200	2096010850	49750	49750	49750	49750	0
310	20240523	152100	2096010850	49750	49750	49750	49750	0
311	20240523	152000	2096010850	49750	49750	49750	49750	0
312	20240523	151900	2096010850	49750	49800	49800	49750	86
313	20240523	151800	2091728550	49800	49900	49950	49800	211
314	20240523	151700	2081209550	49950	49850	49950	49850	63
315	20240523	151600	2078065900	49850	49900	49900	49850	8
316	20240523	151500	2077666800	49850	49900	49900	49850	45
317	20240523	151400	2075421400	49850	49850	49900	49850	6
318	20240523	151300	2075122200	49850	49850	49900	49850	6
319	20240523	151200	2074823050	49850	49850	49900	49850	17
320	20240523	151100	2073975350	49850	49850	49900	49850	4
321	20240523	151000	2073775900	49850	49850	49900	49850	5
322	20240523	150900	2073526600	49900	49900	49900	49900	219
323	20240523	150800	2062598500	49900	49850	49900	49850	30
324	20240523	150700	2061102550	49850	49850	49900	49850	193
325	20240523	150600	2051481250	49850	49800	49850	49800	21
326	20240523	150500	2050434900	49800	49850	49850	49800	21
327	20240523	150400	2049388200	49850	49850	49850	49850	7
328	20240523	150300	2049039250	49850	49850	49850	49800	121
329	20240523	150200	2043012400	49850	49850	49850	49800	8
330	20240523	150100	2042613850	49850	49850	49850	49850	8
331	20240523	150000	2042215050	49800	49800	49850	49800	11
332	20240523	145900	2041666800	49850	49800	49850	49800	342
333	20240523	145800	2024633300	49800	49800	49800	49750	175
334	20240523	145700	2015919850	49800	49850	49850	49800	66
335	20240523	145600	2012629800	49800	49800	49850	49800	116
336	20240523	145500	2006852800	49800	49800	49800	49750	11
337	20240523	145400	2006305050	49800	49800	49800	49800	1
338	20240523	145300	2006255250	49800	49800	49800	49800	8
339	20240523	145200	2005856850	49800	49800	49800	49800	41
340	20240523	145100	2003815050	49800	49800	49800	49800	65
341	20240523	145000	2000578050	49800	49800	49800	49750	40
342	20240523	144900	1998586100	49800	49800	49800	49800	19
343	20240523	144800	1997639900	49800	49800	49800	49800	326
344	20240523	144700	1981405100	49850	49850	49850	49850	9
345	20240523	144600	1980956450	49850	49850	49850	49850	6
346	20240523	144500	1980657350	49850	49850	49900	49800	360
347	20240523	144400	1962727850	49850	49900	49900	49850	9
348	20240523	144300	1962279100	49850	49900	49900	49800	16
349	20240523	144200	1961481500	49850	49800	49850	49800	256
350	20240523	144100	1948724900	49850	49850	49850	49800	29
351	20240523	144000	1947280200	49850	49850	49850	49850	30
352	20240523	143900	1945784700	49850	49850	49850	49850	11
353	20240523	143800	1945236350	49850	49800	49850	49800	501
354	20240523	143700	1920285050	49800	49800	49800	49800	26
355	20240523	143600	1918990250	49800	49750	49800	49750	9
356	20240523	143500	1918542100	49800	49800	49800	49800	57
357	20240523	143400	1915703500	49800	49800	49800	49800	248
358	20240523	143300	1903353100	49800	49800	49800	49800	11
359	20240523	143200	1902805300	49800	49800	49800	49750	21
360	20240523	143100	1901759550	49750	49800	49800	49750	9
361	20240523	143000	1901311450	49750	49750	49750	49750	2
362	20240523	142900	1901211950	49800	49800	49800	49800	63
363	20240523	142800	1898074550	49800	49850	49850	49800	406
364	20240523	142700	1877855300	49850	49850	49850	49850	17
365	20240523	142600	1877007850	49850	49850	49850	49850	8
366	20240523	142500	1876609050	49850	49850	49850	49850	8
367	20240523	142400	1876210250	49850	49850	49850	49850	8
368	20240523	142300	1875811450	49800	49800	49850	49800	42
369	20240523	142200	1873718450	49800	49800	49850	49800	441
370	20240523	142100	1851750550	49850	49800	49850	49800	18
371	20240523	142000	1850853750	49850	49850	49850	49850	8
372	20240523	141900	1850454950	49850	49850	49850	49850	7
373	20240523	141800	1850106000	49850	49850	49850	49850	17
374	20240523	141700	1849258550	49850	49850	49850	49850	66
375	20240523	141600	1845968450	49850	49850	49850	49850	8
376	20240523	141500	1845569650	49800	49850	49850	49800	33
377	20240523	141400	1843925900	49800	49800	49800	49800	1
378	20240523	141300	1843876100	49850	49850	49850	49850	8
379	20240523	141200	1843477300	49850	49850	49850	49850	30
380	20240523	141100	1841981800	49850	49850	49850	49850	68
381	20240523	141000	1838592000	49850	49800	49850	49800	11
382	20240523	140900	1838043850	49800	49800	49800	49750	116
383	20240523	140800	1832267100	49800	49800	49800	49800	8
384	20240523	140700	1831868700	49800	49850	49850	49800	9
385	20240523	140600	1831420450	49750	49800	49850	49750	54
386	20240523	140500	1828731650	49850	49800	49850	49800	202
387	20240523	140400	1818671600	49800	49850	49850	49800	8
388	20240523	140300	1818273150	49750	49800	49850	49750	903
389	20240523	140200	1773337300	49850	49850	49850	49800	39
390	20240523	140100	1771393400	49800	49800	49800	49800	2
391	20240523	140000	1771293800	49800	49750	49800	49750	71
392	20240523	135900	1767758050	49800	49800	49800	49800	7
393	20240523	135800	1767409450	49800	49750	49800	49750	86
394	20240523	135700	1763130650	49800	49750	49800	49750	13
395	20240523	135600	1762483300	49800	49750	49800	49750	29
396	20240523	135500	1761039150	49800	49800	49800	49800	8
397	20240523	135400	1760640750	49800	49750	49800	49750	8
398	20240523	135300	1760242400	49800	49800	49800	49800	56
399	20240523	135200	1757453600	49800	49750	49800	49750	13
400	20240523	135100	1756806250	49750	49850	49850	49750	10
401	20240523	135000	1756307900	49850	49800	49850	49800	7
402	20240523	134900	1755959250	49800	49800	49800	49800	1
403	20240523	134800	1755909450	49850	49800	49850	49750	714
404	20240523	134700	1720358250	49850	49850	49850	49850	12
405	20240523	134600	1719760050	49850	49850	49850	49850	9
406	20240523	134500	1719311400	49850	49850	49850	49850	8
407	20240523	134400	1718912600	49850	49800	49850	49800	9
408	20240523	134300	1718464000	49850	49900	49900	49850	95
409	20240523	134200	1713727900	49850	49850	49850	49850	59
410	20240523	134100	1710786750	49900	49900	49900	49850	329
411	20240523	134000	1694370500	49950	49900	49950	49900	11
412	20240523	133900	1693821150	49900	49900	49950	49900	19
413	20240523	133800	1692872650	49950	49950	49950	49950	55
414	20240523	133700	1690125400	49900	49950	49950	49900	10
415	20240523	133600	1689626000	49900	49950	49950	49900	19
416	20240523	133500	1688677050	49950	49950	49950	49950	7
417	20240523	133400	1688327400	49950	49950	49950	49950	1
418	20240523	133300	1688277450	49950	49950	49950	49900	109
419	20240523	133200	1682835450	49950	49950	49950	49900	121
420	20240523	133100	1676791550	49950	49950	49950	49950	29
421	20240523	133000	1675343000	49900	49950	49950	49900	17
422	20240523	132900	1674493950	49950	49950	49950	49950	49
423	20240523	132800	1672046400	49950	49950	49950	49900	12
424	20240523	132700	1671447050	49950	49950	49950	49950	8
425	20240523	132600	1671047450	49950	49950	49950	49950	11
426	20240523	132500	1670498000	49950	49950	49950	49950	23
427	20240523	132400	1669349150	49950	49900	49950	49900	8
428	20240523	132300	1668949600	49950	49950	49950	49950	7
429	20240523	132200	1668599950	49950	49950	49950	49950	8
430	20240523	132100	1668200350	49900	49900	49950	49900	21
431	20240523	132000	1667152050	49950	49950	49950	49950	7
432	20240523	131900	1666802400	49850	49950	49950	49850	99
433	20240523	131800	1661858800	50000	50000	50000	50000	0
434	20240523	131700	1661858800	50000	50000	50000	50000	27
435	20240523	131600	1660508800	50000	49900	50000	49900	8
436	20240523	131500	1660108900	49950	49950	49950	49950	17
437	20240523	131400	1659259750	49950	49950	49950	49950	0
438	20240523	131300	1659259750	49950	49900	49950	49800	534
439	20240523	131200	1632652400	49950	49950	49950	49950	1
440	20240523	131100	1632602450	49900	49900	49900	49900	63
441	20240523	131000	1629458750	49900	49850	49900	49850	406
442	20240523	130900	1609219500	49850	49850	49850	49850	0
443	20240523	130800	1609219500	49850	49850	49850	49850	1
444	20240523	130700	1609169650	49850	49900	49900	49850	462
445	20240523	130600	1586138200	49850	49900	49900	49850	140
446	20240523	130500	1579152500	49900	49900	49900	49900	0
447	20240523	130400	1579152500	49900	49850	49900	49850	2
448	20240523	130300	1579052750	49850	49850	49850	49850	20
449	20240523	130200	1578055750	49850	49900	49900	49850	82
450	20240523	130100	1573967950	49900	49900	49900	49900	0
451	20240523	130000	1573967950	49900	49900	49900	49900	0
452	20240523	125900	1573967950	49900	49900	49900	49900	18
453	20240523	125800	1573069750	49900	49900	49900	49900	77
454	20240523	125700	1569227450	49900	49900	49900	49900	0
455	20240523	125600	1569227450	49900	49900	49900	49900	0
456	20240523	125500	1569227450	49900	49900	49900	49900	0
457	20240523	125400	1569227450	49900	49900	49900	49900	2
458	20240523	125300	1569127650	49900	49900	49900	49900	20
459	20240523	125200	1568129650	49900	49850	49900	49850	101
460	20240523	125100	1563094750	49850	49850	49850	49850	200
461	20240523	125000	1553124750	49900	49900	49900	49900	14
462	20240523	124900	1552426150	49900	49850	49900	49850	7
463	20240523	124800	1552077150	49850	49850	49850	49850	8
464	20240523	124700	1551678350	49850	49850	49850	49850	5
465	20240523	124600	1551429100	50000	50000	50000	50000	4
466	20240523	124500	1551229100	49950	49800	49950	49800	124
467	20240523	124400	1545050300	49800	49900	49900	49800	1214
468	20240523	124300	1484575250	49900	49900	49900	49900	100
469	20240523	124200	1479585250	49950	49950	49950	49950	100
470	20240523	124100	1474590250	49950	49950	49950	49950	1
471	20240523	124000	1474540300	49950	49950	49950	49950	228
472	20240523	123900	1463151700	50000	49950	50000	49950	7
473	20240523	123800	1462801800	49950	50000	50000	49950	401
474	20240523	123700	1442771800	50000	50000	50000	50000	196
475	20240523	123600	1432971800	50000	50000	50000	50000	0
476	20240523	123500	1432971800	50000	50100	50100	50000	12
477	20240523	123400	1432370800	50100	50100	50100	50100	0
478	20240523	123300	1432370800	50100	50100	50100	50100	477
479	20240523	123200	1408473100	50100	50100	50100	50100	101
480	20240523	123100	1403413000	50200	50200	50200	50200	0
481	20240523	123000	1403413000	50200	50200	50200	50200	10
482	20240523	122900	1402911000	50100	50100	50100	50100	30
483	20240523	122800	1401408000	50100	50100	50100	50100	0
484	20240523	122700	1401408000	50100	50100	50100	50100	15
485	20240523	122600	1400656500	50200	50200	50200	50200	1
486	20240523	122500	1400606300	50200	50200	50200	50200	100
487	20240523	122400	1395586300	50200	50200	50200	50200	1
488	20240523	122300	1395536100	50100	50100	50100	50100	28
489	20240523	122200	1394133300	50100	50100	50100	50100	197
490	20240523	122100	1384263600	50100	50100	50100	50100	5
491	20240523	122000	1384013100	50100	50100	50100	50100	290
492	20240523	121900	1369484100	50000	50000	50000	50000	0
493	20240523	121800	1369484100	50000	50000	50000	50000	50
494	20240523	121700	1366984100	50100	50100	50100	50100	4
495	20240523	121600	1366783700	50100	50100	50100	50100	327
496	20240523	121500	1350401000	50100	50100	50100	50100	10
497	20240523	121400	1349900000	50000	50000	50000	50000	5
498	20240523	121300	1349650000	50000	50000	50000	50000	1
499	20240523	121200	1349600000	50000	50000	50000	50000	293
500	20240523	121100	1334950000	50000	50000	50000	50000	0
501	20240523	121000	1334950000	50000	50000	50000	50000	0
502	20240523	120900	1334950000	50000	50000	50000	50000	20
503	20240523	120800	1333950000	50100	50100	50100	50100	5
504	20240523	120700	1333699500	50100	50100	50100	50100	0
505	20240523	120600	1333699500	50100	50100	50100	50100	0
506	20240523	120500	1333699500	50100	50000	50100	50000	54
507	20240523	120400	1330999200	50000	50000	50000	50000	0
508	20240523	120300	1330999200	50000	50000	50000	50000	3
509	20240523	120200	1330849200	50000	50000	50000	50000	20
510	20240523	120100	1329849200	50100	50000	50100	50000	29
511	20240523	120000	1328399100	50100	50100	50100	50100	60
512	20240523	115900	1325393100	50100	50100	50100	50100	0
513	20240523	115800	1325393100	50100	50100	50100	50100	0
514	20240523	115700	1325393100	50100	50100	50100	50100	0
515	20240523	115600	1325393100	50100	50000	50100	50000	26
516	20240523	115500	1324092600	50000	50000	50000	50000	1
517	20240523	115400	1324042600	50100	50100	50100	50000	201
518	20240523	115300	1313973300	50100	50200	50200	50100	67
519	20240523	115200	1310616000	50200	50000	50200	50000	712
520	20240523	115100	1274923600	50000	50100	50100	50000	170
521	20240523	115000	1266423500	50100	50100	50100	50100	0
522	20240523	114900	1266423500	50100	50100	50100	50100	0
523	20240523	114800	1266423500	50100	50000	50100	50000	12
524	20240523	114700	1265822800	50100	50100	50100	50100	1
525	20240523	114600	1265772700	50000	49950	50000	49900	338
526	20240523	114500	1248875650	49950	49900	49950	49900	10
527	20240523	114400	1248376200	49950	49950	49950	49950	31
528	20240523	114300	1246827750	49900	49900	49900	49900	0
529	20240523	114200	1246827750	49900	49900	49900	49900	45
530	20240523	114100	1244582250	49900	49900	49900	49900	45
531	20240523	114000	1242336750	49850	49850	49850	49850	27
532	20240523	113900	1240990800	49850	49850	49850	49850	53
533	20240523	113800	1238348750	49850	49850	49850	49850	6
534	20240523	113700	1238049650	49850	49850	49850	49850	4
535	20240523	113600	1237850250	49900	49900	49900	49900	1
536	20240523	113500	1237800350	49900	49900	49900	49900	0
537	20240523	113400	1237800350	49900	49900	49900	49900	0
538	20240523	113300	1237800350	49900	49900	49900	49900	2
539	20240523	113200	1237700550	49900	49900	49900	49900	3
540	20240523	113100	1237550850	49900	49900	49900	49900	15
541	20240523	113000	1236802350	49900	49900	49900	49900	1
542	20240523	112900	1236752450	49900	49900	49900	49900	0
543	20240523	112800	1236752450	49900	49900	49900	49900	1
544	20240523	112700	1236702550	49900	49900	49900	49900	1
545	20240523	112600	1236652650	49750	49900	49900	49750	2273
546	20240523	112500	1123546900	49900	49950	49950	49900	87
547	20240523	112400	1119201600	49850	49900	49900	49850	73
548	20240523	112300	1115558950	49950	49950	49950	49950	0
549	20240523	112200	1115558950	49950	49950	49950	49950	2
550	20240523	112100	1115459050	49950	49950	49950	49950	0
551	20240523	112000	1115459050	49950	49950	49950	49950	6
552	20240523	111900	1115159350	49950	49950	49950	49950	2
553	20240523	111800	1115059450	49950	49950	49950	49950	0
554	20240523	111700	1115059450	49950	49900	49950	49900	72
555	20240523	111600	1111464650	49850	49900	49900	49850	186
556	20240523	111500	1102186650	49950	49950	49950	49950	20
557	20240523	111400	1101187650	49950	49950	49950	49950	38
558	20240523	111300	1099289550	50000	50000	50000	50000	298
559	20240523	111200	1084389550	50000	50000	50000	50000	110
560	20240523	111100	1078889550	50000	50100	50100	50000	18
561	20240523	111000	1077988450	50100	50100	50100	50100	12
562	20240523	110900	1077387250	50100	50000	50100	50000	226
563	20240523	110800	1066066650	50000	50200	50200	50000	228
564	20240523	110700	1054621750	50200	50100	50200	50100	296
565	20240523	110600	1039769550	49900	49900	50200	49900	1678
566	20240523	110500	955866000	49950	49950	49950	49950	0
567	20240523	110400	955866000	49950	49900	49950	49900	6
568	20240523	110300	955566550	49950	49950	49950	49900	57
569	20240523	110200	952720200	49950	49950	49950	49950	0
570	20240523	110100	952720200	49950	49900	49950	49900	57
571	20240523	110000	949873350	49900	49900	49900	49900	24
572	20240523	105900	948675750	49900	49950	49950	49900	2
573	20240523	105800	948575900	49950	49950	49950	49950	7
574	20240523	105700	948226250	49950	49950	49950	49950	19
575	20240523	105600	947277200	49950	49900	49950	49900	420
576	20240523	105500	926318450	49850	49850	49850	49850	0
577	20240523	105400	926318450	49850	49850	49850	49850	0
578	20240523	105300	926318450	49850	49900	49900	49850	101
579	20240523	105200	921283100	49900	49850	49900	49850	212
580	20240523	105100	910714850	49800	49800	49800	49800	0
581	20240523	105000	910714850	49800	49900	49900	49800	579
582	20240523	104900	881822850	49950	49800	49950	49800	2303
583	20240523	104800	767008950	49800	49800	49800	49800	0
584	20240523	104700	767008950	49800	49800	49800	49800	401
585	20240523	104600	747039150	49850	49850	49850	49850	19
586	20240523	104500	746092000	49900	49900	49900	49900	25
587	20240523	104400	744844500	49900	49900	49900	49900	0
588	20240523	104300	744844500	49900	49900	49900	49900	0
589	20240523	104200	744844500	49900	49850	49900	49850	701
590	20240523	104100	709875100	49850	49850	49850	49850	2
591	20240523	104000	709775400	49800	49800	49800	49800	183
592	20240523	103900	700662000	49800	49800	49800	49800	24
593	20240523	103800	699466800	49800	49700	49800	49700	210
594	20240523	103700	689023300	49650	49650	49650	49650	3
595	20240523	103600	688874350	49650	49650	49650	49650	15
596	20240523	103500	688129600	49700	49700	49700	49700	0
597	20240523	103400	688129600	49700	49700	49700	49700	95
598	20240523	103300	683408100	49700	49650	49700	49650	156
599	20240523	103200	675656250	49650	49650	49650	49650	228
600	20240523	103100	664336050	49650	49650	49650	49650	1
601	20240523	103000	664286400	49650	49650	49650	49650	0
602	20240523	102900	664286400	49650	49700	49700	49650	238
603	20240523	102800	652469650	49700	49650	49700	49650	138
604	20240523	102700	645617900	49700	49650	49700	49650	23
605	20240523	102600	644475800	49650	49650	49650	49650	1
606	20240523	102500	644426150	49700	49700	49700	49700	0
607	20240523	102400	644426150	49700	49700	49700	49700	333
608	20240523	102300	627876050	49700	49750	49750	49700	67
609	20240523	102200	624545300	49750	49700	49750	49700	28
610	20240523	102100	623153150	49750	49750	49750	49750	92
611	20240523	102000	618576150	49750	49750	49750	49750	8
612	20240523	101900	618178150	49750	49750	49750	49700	66
613	20240523	101800	614894750	49750	49750	49750	49750	128
614	20240523	101700	608526750	49750	49800	49800	49750	102
615	20240523	101600	603449750	49800	49800	49800	49800	21
616	20240523	101500	602403950	49800	49800	49800	49800	107
617	20240523	101400	597075350	49850	49900	49900	49850	94
618	20240523	101300	592384850	49900	49850	49950	49850	534
619	20240523	101200	565744550	49800	49850	49850	49750	74
620	20240523	101100	562060050	49800	49800	49800	49800	21
621	20240523	101000	561014250	49800	49850	49900	49800	225
622	20240523	100900	549797950	49800	49800	49800	49800	130
623	20240523	100800	543323950	49800	49700	49800	49700	173
624	20240523	100700	534722000	49650	49650	49650	49650	5
625	20240523	100600	534473750	49700	49700	49700	49700	31
626	20240523	100500	532933050	49700	49700	49700	49700	0
627	20240523	100400	532933050	49700	49700	49700	49700	10
628	20240523	100300	532436050	49700	49700	49700	49700	3
629	20240523	100200	532286950	49750	49750	49750	49750	29
630	20240523	100100	530844200	49800	49800	49800	49700	33
631	20240523	100000	529203050	49800	49700	49800	49700	120
632	20240523	095900	523237050	49800	49800	49800	49750	24
633	20240523	095800	522041950	49800	49650	49800	49650	967
634	20240523	095700	473964950	49650	49650	49650	49650	211
635	20240523	095600	463488800	49600	49650	49650	49600	100
636	20240523	095500	458523850	49650	49650	49650	49650	23
637	20240523	095400	457381900	49650	49650	49650	49650	0
638	20240523	095300	457381900	49650	49650	49650	49600	213
639	20240523	095200	446806600	49650	49600	49650	49600	71
640	20240523	095100	443284950	49600	49600	49600	49600	0
641	20240523	095000	443284950	49600	49600	49600	49600	59
642	20240523	094900	440358550	49600	49600	49600	49600	208
643	20240523	094800	430041750	49550	49550	49600	49550	572
644	20240523	094700	401674150	49550	49550	49550	49550	0
645	20240523	094600	401674150	49550	49600	49600	49550	506
646	20240523	094500	376601700	49600	49600	49600	49600	232
647	20240523	094400	365094500	49600	49550	49600	49550	9
648	20240523	094300	364648200	49600	49550	49600	49550	7
649	20240523	094200	364301100	49600	49550	49650	49550	456
650	20240523	094100	341666300	49600	49600	49600	49600	5
651	20240523	094000	341418300	49550	49600	49600	49550	13
652	20240523	093900	340773800	49600	49500	49600	49500	8
653	20240523	093800	340377300	49550	49550	49550	49550	13
654	20240523	093700	339733150	49500	49550	49550	49500	6
655	20240523	093600	339436000	49550	49550	49550	49550	14
656	20240523	093500	338742300	49600	49650	49700	49600	112
657	20240523	093400	333185650	49650	49600	49650	49600	113
658	20240523	093300	327576300	49600	49500	49600	49500	831
659	20240523	093200	286375200	49500	49450	49500	49400	225
660	20240523	093100	275249050	49400	49400	49400	49400	119
661	20240523	093000	269370450	49400	49450	49450	49400	3
662	20240523	092900	269222150	49450	49400	49450	49400	75
663	20240523	092800	265516450	49350	49250	49350	49250	186
664	20240523	092700	256338500	49250	49300	49300	49250	86
665	20240523	092600	252098750	49300	49250	49300	49250	17
666	20240523	092500	251261350	49300	49300	49300	49300	2
667	20240523	092400	251162750	49250	49150	49250	49150	426
668	20240523	092300	230213450	49100	49100	49100	49050	214
669	20240523	092200	219708550	49050	49050	49100	49050	162
670	20240523	092100	211762300	49050	49050	49050	49050	51
671	20240523	092000	209260750	49100	49100	49100	49000	58
672	20240523	091900	206416100	49100	49050	49150	49050	140
673	20240523	091800	199548700	49050	49050	49050	49050	51
674	20240523	091700	197047150	49050	49000	49050	49000	77
675	20240523	091600	193273500	49050	49050	49050	49050	2
676	20240523	091500	193175400	49000	49050	49050	49000	192
677	20240523	091400	183767350	49000	49050	49050	49000	44
678	20240523	091300	181611300	49000	48950	49000	48950	13
679	20240523	091200	180974600	48950	49000	49000	48950	20
680	20240523	091100	179995250	48950	48950	48950	48950	2
681	20240523	091000	179897350	49000	49150	49150	48950	322
682	20240523	090900	164117650	48900	48950	48950	48900	150
683	20240523	090800	156780100	48900	49100	49100	48900	862
684	20240523	090700	114563550	49100	49100	49100	49100	153
685	20240523	090600	107051250	49300	49300	49300	49300	3
686	20240523	090500	106903350	49050	49150	49150	49050	433
687	20240523	090400	85653450	49300	49300	49300	49300	60
688	20240523	090300	82695450	49050	49050	49050	49050	3
689	20240523	090200	82548300	49000	49200	49200	48950	581
690	20240523	090100	54058600	49150	49300	49300	49150	777
691	20240523	090000	15805600	49500	49650	49650	49250	319