KissMeData/069960/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194400	1815111900	49700	49700	49700	49700	3565
3	20240521	194300	1815111900	49700	49700	49700	49700	0
4	20240521	194200	1815111900	49700	49700	49700	49700	0
5	20240521	194100	1815111900	49700	49700	49700	49700	0
6	20240521	194000	1815111900	49700	49700	49700	49700	0
7	20240521	193900	1815111900	49700	49700	49700	49700	0
8	20240521	193800	1815111900	49700	49700	49700	49700	0
9	20240521	193700	1815111900	49700	49700	49700	49700	0
10	20240521	193600	1815111900	49700	49700	49700	49700	0
11	20240521	193500	1815111900	49700	49700	49700	49700	0
12	20240521	193400	1815111900	49700	49700	49700	49700	0
13	20240521	193300	1815111900	49700	49700	49700	49700	0
14	20240521	193200	1815111900	49700	49700	49700	49700	0
15	20240521	193100	1815111900	49700	49700	49700	49700	0
16	20240521	193000	1815111900	49700	49700	49700	49700	0
17	20240521	192900	1815111900	49700	49700	49700	49700	0
18	20240521	192800	1815111900	49700	49700	49700	49700	0
19	20240521	192700	1815111900	49700	49700	49700	49700	0
20	20240521	192600	1815111900	49700	49700	49700	49700	0
21	20240521	192500	1815111900	49700	49700	49700	49700	0
22	20240521	192400	1815111900	49700	49700	49700	49700	0
23	20240521	192300	1815111900	49700	49700	49700	49700	0
24	20240521	192200	1815111900	49700	49700	49700	49700	0
25	20240521	192100	1815111900	49700	49700	49700	49700	0
26	20240521	192000	1815111900	49700	49700	49700	49700	0
27	20240521	191900	1815111900	49700	49700	49700	49700	0
28	20240521	191800	1815111900	49700	49700	49700	49700	0
29	20240521	191700	1815111900	49700	49700	49700	49700	0
30	20240521	191600	1815111900	49700	49700	49700	49700	0
31	20240521	191500	1815111900	49700	49700	49700	49700	0
32	20240521	191400	1815111900	49700	49700	49700	49700	3565
33	20240521	191300	1815111900	49700	49700	49700	49700	0
34	20240521	191200	1815111900	49700	49700	49700	49700	0
35	20240521	191100	1815111900	49700	49700	49700	49700	0
36	20240521	191000	1815111900	49700	49700	49700	49700	0
37	20240521	190900	1815111900	49700	49700	49700	49700	0
38	20240521	190800	1815111900	49700	49700	49700	49700	0
39	20240521	190700	1815111900	49700	49700	49700	49700	0
40	20240521	190600	1815111900	49700	49700	49700	49700	0
41	20240521	190500	1815111900	49700	49700	49700	49700	0
42	20240521	190400	1815111900	49700	49700	49700	49700	0
43	20240521	190300	1815111900	49700	49700	49700	49700	0
44	20240521	190200	1815111900	49700	49700	49700	49700	0
45	20240521	190100	1815111900	49700	49700	49700	49700	0
46	20240521	190000	1815111900	49700	49700	49700	49700	0
47	20240521	185900	1815111900	49700	49700	49700	49700	0
48	20240521	185800	1815111900	49700	49700	49700	49700	0
49	20240521	185700	1815111900	49700	49700	49700	49700	0
50	20240521	185600	1815111900	49700	49700	49700	49700	0
51	20240521	185500	1815111900	49700	49700	49700	49700	0
52	20240521	185400	1815111900	49700	49700	49700	49700	0
53	20240521	185300	1815111900	49700	49700	49700	49700	0
54	20240521	185200	1815111900	49700	49700	49700	49700	0
55	20240521	185100	1815111900	49700	49700	49700	49700	0
56	20240521	185000	1815111900	49700	49700	49700	49700	0
57	20240521	184900	1815111900	49700	49700	49700	49700	0
58	20240521	184800	1815111900	49700	49700	49700	49700	0
59	20240521	184700	1815111900	49700	49700	49700	49700	0
60	20240521	184600	1815111900	49700	49700	49700	49700	0
61	20240521	184500	1815111900	49700	49700	49700	49700	0
62	20240521	184400	1815111900	49700	49700	49700	49700	3565
63	20240521	184300	1815111900	49700	49700	49700	49700	0
64	20240521	184200	1815111900	49700	49700	49700	49700	0
65	20240521	184100	1815111900	49700	49700	49700	49700	0
66	20240521	184000	1815111900	49700	49700	49700	49700	0
67	20240521	183900	1815111900	49700	49700	49700	49700	0
68	20240521	183800	1815111900	49700	49700	49700	49700	0
69	20240521	183700	1815111900	49700	49700	49700	49700	0
70	20240521	183600	1815111900	49700	49700	49700	49700	0
71	20240521	183500	1815111900	49700	49700	49700	49700	0
72	20240521	183400	1815111900	49700	49700	49700	49700	0
73	20240521	183300	1815111900	49700	49700	49700	49700	0
74	20240521	183200	1815111900	49700	49700	49700	49700	0
75	20240521	183100	1815111900	49700	49700	49700	49700	0
76	20240521	183000	1815111900	49700	49700	49700	49700	0
77	20240521	182900	1815111900	49700	49700	49700	49700	0
78	20240521	182800	1815111900	49700	49700	49700	49700	0
79	20240521	182700	1815111900	49700	49700	49700	49700	0
80	20240521	182600	1815111900	49700	49700	49700	49700	0
81	20240521	182500	1815111900	49700	49700	49700	49700	0
82	20240521	182400	1815111900	49700	49700	49700	49700	0
83	20240521	182300	1815111900	49700	49700	49700	49700	0
84	20240521	182200	1815111900	49700	49700	49700	49700	0
85	20240521	182100	1815111900	49700	49700	49700	49700	0
86	20240521	182000	1815111900	49700	49700	49700	49700	0
87	20240521	181900	1815111900	49700	49700	49700	49700	0
88	20240521	181800	1815111900	49700	49700	49700	49700	0
89	20240521	181700	1815111900	49700	49700	49700	49700	0
90	20240521	181600	1815111900	49700	49700	49700	49700	0
91	20240521	181500	1815111900	49700	49700	49700	49700	0
92	20240521	181400	1815111900	49700	49700	49700	49700	3565
93	20240521	181300	1815111900	49700	49700	49700	49700	0
94	20240521	181200	1815111900	49700	49700	49700	49700	0
95	20240521	181100	1815111900	49700	49700	49700	49700	0
96	20240521	181000	1815111900	49700	49700	49700	49700	0
97	20240521	180900	1815111900	49700	49700	49700	49700	0
98	20240521	180800	1815111900	49700	49700	49700	49700	0
99	20240521	180700	1815111900	49700	49700	49700	49700	0
100	20240521	180600	1815111900	49700	49700	49700	49700	0
101	20240521	180500	1815111900	49700	49700	49700	49700	0
102	20240521	180400	1815111900	49700	49700	49700	49700	0
103	20240521	180300	1815111900	49700	49700	49700	49700	0
104	20240521	180200	1815111900	49700	49700	49700	49700	0
105	20240521	180100	1815111900	49700	49700	49700	49700	0
106	20240521	180000	1815111900	49700	49700	49700	49700	0
107	20240521	175900	1815111900	49700	49700	49700	49700	0
108	20240521	175800	1815111900	49700	49700	49700	49700	0
109	20240521	175700	1815111900	49700	49700	49700	49700	0
110	20240521	175600	1815111900	49700	49700	49700	49700	0
111	20240521	175500	1815111900	49700	49700	49700	49700	0
112	20240521	175400	1815111900	49700	49700	49700	49700	0
113	20240521	175300	1815111900	49700	49700	49700	49700	0
114	20240521	175200	1815111900	49700	49700	49700	49700	0
115	20240521	175100	1815111900	49700	49700	49700	49700	0
116	20240521	175000	1815111900	49700	49700	49700	49700	0
117	20240521	174900	1815111900	49700	49700	49700	49700	0
118	20240521	174800	1815111900	49700	49700	49700	49700	0
119	20240521	174700	1815111900	49700	49700	49700	49700	0
120	20240521	174600	1815111900	49700	49700	49700	49700	0
121	20240521	174500	1815111900	49700	49700	49700	49700	0
122	20240521	174400	1815111900	49700	49700	49700	49700	3565
123	20240521	174300	1815111900	49700	49700	49700	49700	0
124	20240521	174200	1815111900	49700	49700	49700	49700	0
125	20240521	174100	1815111900	49700	49700	49700	49700	0
126	20240521	174000	1815111900	49700	49700	49700	49700	0
127	20240521	173900	1815111900	49700	49700	49700	49700	0
128	20240521	173800	1815111900	49700	49700	49700	49700	0
129	20240521	173700	1815111900	49700	49700	49700	49700	0
130	20240521	173600	1815111900	49700	49700	49700	49700	0
131	20240521	173500	1815111900	49700	49700	49700	49700	0
132	20240521	173400	1815111900	49700	49700	49700	49700	0
133	20240521	173300	1815111900	49700	49700	49700	49700	0
134	20240521	173200	1815111900	49700	49700	49700	49700	0
135	20240521	173100	1815111900	49700	49700	49700	49700	0
136	20240521	173000	1815111900	49700	49700	49700	49700	0
137	20240521	172900	1815111900	49700	49700	49700	49700	0
138	20240521	172800	1815111900	49700	49700	49700	49700	0
139	20240521	172700	1815111900	49700	49700	49700	49700	0
140	20240521	172600	1815111900	49700	49700	49700	49700	0
141	20240521	172500	1815111900	49700	49700	49700	49700	0
142	20240521	172400	1815111900	49700	49700	49700	49700	0
143	20240521	172300	1815111900	49700	49700	49700	49700	0
144	20240521	172200	1815111900	49700	49700	49700	49700	0
145	20240521	172100	1815111900	49700	49700	49700	49700	0
146	20240521	172000	1815111900	49700	49700	49700	49700	0
147	20240521	171900	1815111900	49700	49700	49700	49700	0
148	20240521	171800	1815111900	49700	49700	49700	49700	0
149	20240521	171700	1815111900	49700	49700	49700	49700	0
150	20240521	171600	1815111900	49700	49700	49700	49700	0
151	20240521	171500	1815111900	49700	49700	49700	49700	0
152	20240521	171400	1815111900	49700	49700	49700	49700	3565
153	20240521	171300	1815111900	49700	49700	49700	49700	0
154	20240521	171200	1815111900	49700	49700	49700	49700	0
155	20240521	171100	1815111900	49700	49700	49700	49700	0
156	20240521	171000	1815111900	49700	49700	49700	49700	0
157	20240521	170900	1815111900	49700	49700	49700	49700	0
158	20240521	170800	1815111900	49700	49700	49700	49700	0
159	20240521	170700	1815111900	49700	49700	49700	49700	0
160	20240521	170600	1815111900	49700	49700	49700	49700	0
161	20240521	170500	1815111900	49700	49700	49700	49700	0
162	20240521	170400	1815111900	49700	49700	49700	49700	0
163	20240521	170300	1815111900	49700	49700	49700	49700	0
164	20240521	170200	1815111900	49700	49700	49700	49700	0
165	20240521	170100	1815111900	49700	49700	49700	49700	0
166	20240521	170000	1815111900	49700	49700	49700	49700	0
167	20240521	165900	1815111900	49700	49700	49700	49700	0
168	20240521	165800	1815111900	49700	49700	49700	49700	0
169	20240521	165700	1815111900	49700	49700	49700	49700	0
170	20240521	165600	1815111900	49700	49700	49700	49700	0
171	20240521	165500	1815111900	49700	49700	49700	49700	0
172	20240521	165400	1815111900	49700	49700	49700	49700	0
173	20240521	165300	1815111900	49700	49700	49700	49700	0
174	20240521	165200	1815111900	49700	49700	49700	49700	0
175	20240521	165100	1815111900	49700	49700	49700	49700	0
176	20240521	165000	1815111900	49700	49700	49700	49700	0
177	20240521	164900	1815111900	49700	49700	49700	49700	0
178	20240521	164800	1815111900	49700	49700	49700	49700	0
179	20240521	164700	1815111900	49700	49700	49700	49700	0
180	20240521	164600	1815111900	49700	49700	49700	49700	0
181	20240521	164500	1815111900	49700	49700	49700	49700	0
182	20240521	164400	1815111900	49700	49700	49700	49700	3565
183	20240521	164300	1815111900	49700	49700	49700	49700	0
184	20240521	164200	1815111900	49700	49700	49700	49700	0
185	20240521	164100	1815111900	49700	49700	49700	49700	0
186	20240521	164000	1815111900	49700	49700	49700	49700	0
187	20240521	163900	1815111900	49700	49700	49700	49700	0
188	20240521	163800	1815111900	49700	49700	49700	49700	0
189	20240521	163700	1815111900	49700	49700	49700	49700	0
190	20240521	163600	1815111900	49700	49700	49700	49700	0
191	20240521	163500	1815111900	49700	49700	49700	49700	0
192	20240521	163400	1815111900	49700	49700	49700	49700	0
193	20240521	163300	1815111900	49700	49700	49700	49700	0
194	20240521	163200	1815111900	49700	49700	49700	49700	0
195	20240521	163100	1815111900	49700	49700	49700	49700	0
196	20240521	163000	1815111900	49700	49700	49700	49700	0
197	20240521	162900	1815111900	49700	49700	49700	49700	0
198	20240521	162800	1815111900	49700	49700	49700	49700	0
199	20240521	162700	1815111900	49700	49700	49700	49700	0
200	20240521	162600	1815111900	49700	49700	49700	49700	0
201	20240521	162500	1815111900	49700	49700	49700	49700	0
202	20240521	162400	1815111900	49700	49700	49700	49700	0
203	20240521	162300	1815111900	49700	49700	49700	49700	0
204	20240521	162200	1815111900	49700	49700	49700	49700	0
205	20240521	162100	1815111900	49700	49700	49700	49700	0
206	20240521	162000	1815111900	49700	49700	49700	49700	0
207	20240521	161900	1815111900	49700	49700	49700	49700	0
208	20240521	161800	1815111900	49700	49700	49700	49700	0
209	20240521	161700	1815111900	49700	49700	49700	49700	0
210	20240521	161600	1815111900	49700	49700	49700	49700	0
211	20240521	161500	1815111900	49700	49700	49700	49700	0
212	20240521	161400	1815111900	49700	49700	49700	49700	3565
213	20240521	161300	1815111900	49700	49700	49700	49700	0
214	20240521	161200	1815111900	49700	49700	49700	49700	0
215	20240521	161100	1815111900	49700	49700	49700	49700	0
216	20240521	161000	1815111900	49700	49700	49700	49700	0
217	20240521	160900	1815111900	49700	49700	49700	49700	0
218	20240521	160800	1815111900	49700	49700	49700	49700	0
219	20240521	160700	1815111900	49700	49700	49700	49700	0
220	20240521	160600	1815111900	49700	49700	49700	49700	0
221	20240521	160500	1815111900	49700	49700	49700	49700	0
222	20240521	160400	1815111900	49700	49700	49700	49700	0
223	20240521	160300	1815111900	49700	49700	49700	49700	0
224	20240521	160200	1815111900	49700	49700	49700	49700	0
225	20240521	160100	1815111900	49700	49700	49700	49700	0
226	20240521	160000	1815111900	49700	49700	49700	49700	0
227	20240521	155900	1815111900	49700	49700	49700	49700	0
228	20240521	155800	1815111900	49700	49700	49700	49700	0
229	20240521	155700	1815111900	49700	49700	49700	49700	0
230	20240521	155600	1815111900	49700	49700	49700	49700	0
231	20240521	155500	1815111900	49700	49700	49700	49700	0
232	20240521	155400	1815111900	49700	49700	49700	49700	0
233	20240521	155300	1815111900	49700	49700	49700	49700	0
234	20240521	155200	1815111900	49700	49700	49700	49700	0
235	20240521	155100	1815111900	49700	49700	49700	49700	0
236	20240521	155000	1815111900	49700	49700	49700	49700	0
237	20240521	154900	1815111900	49700	49700	49700	49700	0
238	20240521	154800	1815111900	49700	49700	49700	49700	0
239	20240521	154700	1815111900	49700	49700	49700	49700	0
240	20240521	154600	1815111900	49700	49700	49700	49700	0
241	20240521	154500	1815111900	49700	49700	49700	49700	0
242	20240521	154400	1815111900	49700	49700	49700	49700	3565
243	20240521	154300	1815111900	49700	49700	49700	49700	0
244	20240521	154200	1815111900	49700	49700	49700	49700	0
245	20240521	154100	1815111900	49700	49700	49700	49700	0
246	20240521	154000	1815111900	49700	49700	49700	49700	0
247	20240521	153900	1815111900	49700	49700	49700	49700	0
248	20240521	153800	1815111900	49700	49700	49700	49700	0
249	20240521	153700	1815111900	49700	49700	49700	49700	0
250	20240521	153600	1815111900	49700	49700	49700	49700	0
251	20240521	153500	1815111900	49700	49700	49700	49700	0
252	20240521	153400	1815111900	49700	49700	49700	49700	0
253	20240521	153300	1815111900	49700	49700	49700	49700	0
254	20240521	153200	1815111900	49700	49700	49700	49700	0
255	20240521	153100	1815111900	49700	49700	49700	49700	0
256	20240521	153000	1815111900	49700	49700	49700	49700	3565
257	20240521	152900	1637931400	49700	49700	49700	49700	0
258	20240521	152800	1637931400	49700	49700	49700	49700	0
259	20240521	152700	1637931400	49700	49700	49700	49700	0
260	20240521	152600	1637931400	49700	49700	49700	49700	0
261	20240521	152500	1637931400	49700	49700	49700	49700	0
262	20240521	152400	1637931400	49700	49700	49700	49700	0
263	20240521	152300	1637931400	49700	49700	49700	49700	0
264	20240521	152200	1637931400	49700	49700	49700	49700	0
265	20240521	152100	1637931400	49700	49700	49700	49700	0
266	20240521	152000	1637931400	49700	49700	49700	49700	0
267	20240521	151900	1637931400	49700	49650	49700	49650	168
268	20240521	151800	1629582850	49700	49650	49700	49650	42
269	20240521	151700	1627496850	49650	49650	49700	49650	39
270	20240521	151600	1625559750	49650	49650	49700	49650	32
271	20240521	151500	1623970350	49650	49650	49700	49650	25
272	20240521	151400	1622728500	49650	49650	49700	49650	112
273	20240521	151300	1617162700	49650	49650	49700	49650	135
274	20240521	151200	1610454000	49650	49650	49700	49650	21
275	20240521	151100	1609410650	49650	49650	49650	49650	12
276	20240521	151000	1608814850	49650	49650	49700	49650	15
277	20240521	150900	1608070050	49700	49700	49700	49650	93
278	20240521	150800	1603448100	49700	49750	49750	49700	186
279	20240521	150700	1594203750	49700	49700	49700	49700	2
280	20240521	150600	1594104350	49700	49700	49700	49700	172
281	20240521	150500	1585555950	49750	49700	49750	49700	410
282	20240521	150400	1565158500	49700	49750	49750	49700	205
283	20240521	150300	1554969900	49750	49700	49750	49700	168
284	20240521	150200	1546613800	49700	49700	49700	49700	101
285	20240521	150100	1541594100	49750	49750	49750	49700	4390
286	20240521	150000	1323400250	49700	49700	49700	49700	7
287	20240521	145900	1323052350	49700	49750	49750	49700	17
288	20240521	145800	1322207050	49700	49700	49700	49700	74
289	20240521	145700	1318529250	49750	49700	49750	49700	138
290	20240521	145600	1311669400	49750	49700	49750	49700	126
291	20240521	145500	1305406100	49700	49700	49750	49700	29
292	20240521	145400	1303963850	49700	49750	49750	49700	59
293	20240521	145300	1301029550	49700	49700	49750	49700	14
294	20240521	145200	1300333400	49750	49700	49750	49700	97
295	20240521	145100	1295512450	49700	49700	49700	49700	4
296	20240521	145000	1295313650	49750	49700	49750	49700	13
297	20240521	144900	1294667450	49700	49700	49700	49700	9
298	20240521	144800	1294220150	49750	49800	49800	49700	798
299	20240521	144700	1254536100	49750	49750	49750	49750	10
300	20240521	144600	1254038600	49750	49750	49750	49750	2
301	20240521	144500	1253939100	49750	49750	49750	49750	4
302	20240521	144400	1253740100	49750	49750	49750	49750	6
303	20240521	144300	1253441600	49800	49750	49800	49750	4
304	20240521	144200	1253242450	49750	49800	49850	49750	466
305	20240521	144100	1230035650	49800	49800	49800	49800	18
306	20240521	144000	1229139250	49800	49800	49900	49800	431
307	20240521	143900	1207668450	49750	49750	49750	49750	17
308	20240521	143800	1206822700	49800	49750	49800	49750	35
309	20240521	143700	1205079950	49750	49750	49800	49750	10
310	20240521	143600	1204582400	49750	49750	49800	49750	13
311	20240521	143500	1203935150	49750	49750	49800	49750	19
312	20240521	143400	1202989300	49750	49750	49800	49750	93
313	20240521	143300	1198358550	49750	49750	49750	49750	7
314	20240521	143200	1198010300	49750	49750	49750	49750	14
315	20240521	143100	1197313800	49800	49750	49800	49750	206
316	20240521	143000	1187065250	49750	49750	49800	49750	74
317	20240521	142900	1183380850	49750	49800	49800	49750	3
318	20240521	142800	1183231550	49750	49750	49750	49750	17
319	20240521	142700	1182385800	49750	49750	49750	49750	3
320	20240521	142600	1182236550	49750	49750	49750	49750	5
321	20240521	142500	1181987800	49750	49750	49750	49750	7
322	20240521	142400	1181639550	49750	49750	49750	49750	1
323	20240521	142300	1181589800	49750	49750	49750	49750	1920
324	20240521	142200	1086069800	49750	49800	49800	49750	16
325	20240521	142100	1085273250	49750	49750	49750	49750	6
326	20240521	142000	1084974750	49750	49750	49750	49750	6
327	20240521	141900	1084676250	49750	49750	49750	49750	27
328	20240521	141800	1083333000	49750	49750	49750	49750	3
329	20240521	141700	1083183750	49750	49750	49750	49750	6
330	20240521	141600	1082885250	49750	49750	49800	49750	588
331	20240521	141500	1053618050	49750	49800	49800	49750	33
332	20240521	141400	1051975200	49750	49750	49750	49750	9
333	20240521	141300	1051527450	49750	49750	49750	49750	106
334	20240521	141200	1046253950	49750	49800	49800	49750	10
335	20240521	141100	1045756250	49750	49750	49750	49750	6
336	20240521	141000	1045457750	49750	49800	49800	49750	12
337	20240521	140900	1044860700	49750	49750	49800	49750	19
338	20240521	140800	1043914900	49750	49750	49750	49750	8
339	20240521	140700	1043516900	49750	49750	49750	49750	11
340	20240521	140600	1042969650	49750	49750	49750	49750	6
341	20240521	140500	1042671150	49750	49750	49750	49750	7
342	20240521	140400	1042322900	49750	49750	49750	49750	15
343	20240521	140300	1041576650	49750	49750	49750	49750	1
344	20240521	140200	1041526900	49750	49750	49800	49750	21
345	20240521	140100	1040481650	49750	49750	49800	49750	15
346	20240521	140000	1039735150	49750	49750	49800	49750	133
347	20240521	135900	1033113300	49750	49750	49750	49750	3
348	20240521	135800	1032964050	49750	49750	49750	49750	25
349	20240521	135700	1031720300	49750	49750	49750	49750	32
350	20240521	135600	1030128300	49750	49800	49800	49750	46
351	20240521	135500	1027837700	49750	49750	49800	49750	51
352	20240521	135400	1025298650	49800	49750	49800	49750	10
353	20240521	135300	1024801100	49750	49750	49750	49750	11
354	20240521	135200	1024253850	49750	49800	49800	49750	56
355	20240521	135100	1021467350	49750	49750	49750	49750	8
356	20240521	135000	1021069350	49750	49750	49750	49750	18
357	20240521	134900	1020173850	49750	49750	49750	49750	7
358	20240521	134800	1019825600	49750	49800	49800	49750	27
359	20240521	134700	1018481250	49750	49750	49800	49750	22
360	20240521	134600	1017386200	49800	49750	49800	49750	30
361	20240521	134500	1015893650	49750	49750	49800	49750	17
362	20240521	134400	1015047850	49800	49800	49800	49800	22
363	20240521	134300	1013952250	49800	49750	49800	49750	70
364	20240521	134200	1010468850	49750	49750	49750	49750	11
365	20240521	134100	1009921600	49750	49750	49750	49750	34
366	20240521	134000	1008230100	49750	49800	49800	49750	22
367	20240521	133900	1007135050	49750	49800	49800	49750	9
368	20240521	133800	1006687200	49750	49850	49850	49750	12
369	20240521	133700	1006090100	49900	49750	49900	49750	80
370	20240521	133600	1002104300	49750	49750	49750	49750	5
371	20240521	133500	1001855550	49750	49800	49800	49750	31
372	20240521	133400	1000312200	49800	49750	49800	49750	10
373	20240521	133300	999814300	49800	49800	49800	49750	51
374	20240521	133200	997274750	49900	49850	49900	49800	14
375	20240521	133100	996576400	49800	49850	49850	49800	13
376	20240521	133000	995928950	49800	49800	49800	49800	10
377	20240521	132900	995430950	49800	49750	49800	49750	11
378	20240521	132800	994883550	49750	49750	49750	49750	7
379	20240521	132700	994535300	49750	49800	49800	49750	13
380	20240521	132600	993888000	49750	49750	49800	49750	33
381	20240521	132500	992245400	49750	49750	49750	49750	13
382	20240521	132400	991598650	49750	49750	49750	49750	6
383	20240521	132300	991300150	49750	49750	49800	49750	14
384	20240521	132200	990603600	49800	49800	49800	49800	2
385	20240521	132100	990504000	49800	49800	49850	49800	45
386	20240521	132000	988261900	49800	49800	49800	49800	55
387	20240521	131900	985522900	49850	49750	49850	49750	43
388	20240521	131800	983380050	49750	49850	49850	49750	20
389	20240521	131700	982384000	49800	49800	49800	49800	7
390	20240521	131600	982035400	49750	49750	49750	49750	8
391	20240521	131500	981637400	49750	49800	49800	49750	16
392	20240521	131400	980840750	49850	49750	49850	49750	33
393	20240521	131300	979197150	49750	49750	49750	49750	7
394	20240521	131200	978848900	49750	49750	49750	49750	13
395	20240521	131100	978202150	49800	49800	49800	49750	4
396	20240521	131000	978003050	49750	49800	49850	49750	107
397	20240521	130900	972672300	49800	49800	49800	49800	26
398	20240521	130800	971377500	49800	49800	49800	49800	13
399	20240521	130700	970730100	49800	49800	49800	49800	15
400	20240521	130600	969983100	49850	49800	49850	49800	8
401	20240521	130500	969584650	49800	49800	49800	49800	9
402	20240521	130400	969136450	49850	49850	49850	49850	22
403	20240521	130300	968039750	49800	49800	49800	49800	10
404	20240521	130200	967541750	49800	49850	49850	49800	14
405	20240521	130100	966844450	49800	49850	49850	49800	3
406	20240521	130000	966695000	49800	49750	49800	49750	16
407	20240521	125900	965898800	49750	49850	49850	49750	31
408	20240521	125800	964353650	49850	49750	49850	49750	58
409	20240521	125700	961464250	49800	49800	49800	49750	38
410	20240521	125600	959572250	49750	49800	49800	49750	9
411	20240521	125500	959124400	49750	49800	49850	49750	219
412	20240521	125400	948217850	49800	49800	49800	49800	8
413	20240521	125300	947819450	49800	49800	49800	49800	4
414	20240521	125200	947620250	49800	49800	49800	49800	11
415	20240521	125100	947072450	49800	49800	49800	49800	10
416	20240521	125000	946574450	49800	49800	49800	49800	10
417	20240521	124900	946076450	49800	49800	49800	49800	2
418	20240521	124800	945976850	49800	49800	49800	49800	16
419	20240521	124700	945180050	49800	49750	49800	49750	48
420	20240521	124600	942789900	49800	49750	49800	49750	12
421	20240521	124500	942192850	49750	49750	49800	49750	14
422	20240521	124400	941495800	49750	49800	49800	49750	17
423	20240521	124300	940649550	49750	49750	49750	49750	15
424	20240521	124200	939903300	49750	49750	49800	49750	9
425	20240521	124100	939455500	49750	49750	49750	49750	8
426	20240521	124000	939057500	49750	49750	49750	49750	10
427	20240521	123900	938560000	49750	49750	49750	49750	7
428	20240521	123800	938211750	49750	49750	49800	49750	37
429	20240521	123700	936370950	49750	49750	49800	49750	18
430	20240521	123600	935474950	49750	49750	49750	49750	11
431	20240521	123500	934927700	49750	49750	49750	49750	9
432	20240521	123400	934479950	49750	49750	49800	49750	15
433	20240521	123300	933733200	49750	49800	49800	49750	21
434	20240521	123200	932687850	49800	49800	49800	49750	52
435	20240521	123100	930100500	49750	49800	49800	49750	114
436	20240521	123000	924426350	49850	49800	49850	49800	7
437	20240521	122900	924077500	49850	49800	49850	49800	19
438	20240521	122800	923131000	49800	49800	49850	49800	53
439	20240521	122700	920489400	49800	49800	49850	49800	13
440	20240521	122600	919841900	49800	49800	49800	49800	3
441	20240521	122500	919692500	49800	49800	49800	49800	8
442	20240521	122400	919294100	49800	49800	49800	49800	14
443	20240521	122300	918596900	49850	49800	49850	49800	48
444	20240521	122200	916204450	49800	49800	49800	49800	6
445	20240521	122100	915905650	49800	49750	49850	49750	28
446	20240521	122000	914511350	49800	49750	49800	49750	65
447	20240521	121900	911274650	49750	49750	49750	49750	13
448	20240521	121800	910627900	49750	49750	49750	49750	1
449	20240521	121700	910578150	49750	49800	49800	49750	75
450	20240521	121600	906843700	49750	49750	49750	49750	13
451	20240521	121500	906196950	49750	49750	49750	49750	5
452	20240521	121400	905948200	49750	49750	49750	49750	8
453	20240521	121300	905550200	49750	49750	49750	49750	11
454	20240521	121200	905002950	49750	49750	49750	49750	210
455	20240521	121100	894555450	49750	49750	49750	49750	1
456	20240521	121000	894505700	49850	49750	49850	49750	57
457	20240521	120900	891667500	49750	49750	49800	49750	22
458	20240521	120800	890572900	49750	49700	49750	49700	12
459	20240521	120700	889976000	49700	49700	49750	49700	153
460	20240521	120600	882364650	49700	49700	49700	49700	2
461	20240521	120500	882265250	49700	49750	49750	49700	14
462	20240521	120400	881569150	49750	49800	49800	49750	102
463	20240521	120300	876494550	49700	49750	49800	49700	223
464	20240521	120200	865394750	49750	49750	49750	49750	934
465	20240521	120100	818928250	49750	49750	49750	49750	14
466	20240521	120000	818231750	49750	49750	49750	49750	17
467	20240521	115900	817386000	49750	49750	49750	49750	1
468	20240521	115800	817336250	49750	49750	49750	49750	18
469	20240521	115700	816440750	49750	49750	49800	49750	11
470	20240521	115600	815893450	49800	49800	49800	49800	1456
471	20240521	115500	743384650	49800	49850	49850	49800	8
472	20240521	115400	742986150	49800	49800	49850	49800	10
473	20240521	115300	742488100	49800	49800	49850	49800	15
474	20240521	115200	741740950	49850	49800	49850	49800	18
475	20240521	115100	740844450	49850	49800	49850	49800	8
476	20240521	115000	740445950	49800	49850	49850	49800	16
477	20240521	114900	739648650	49800	49800	49800	49800	11
478	20240521	114800	739100850	49800	49900	49900	49800	30
479	20240521	114700	737605400	49850	49900	49900	49850	275
480	20240521	114600	723884150	49850	49850	49850	49850	23
481	20240521	114500	722737600	49850	49850	49850	49850	6
482	20240521	114400	722438500	49850	49850	49850	49850	11
483	20240521	114300	721890150	49850	49850	49850	49850	16
484	20240521	114200	721092550	49850	49850	49850	49850	9
485	20240521	114100	720643900	49900	49850	49900	49850	83
486	20240521	114000	716502850	49850	49800	49850	49800	30
487	20240521	113900	715007650	49800	49800	49800	49800	5
488	20240521	113800	714758650	49800	49800	49800	49800	10
489	20240521	113700	714260650	49850	49850	49850	49800	11
490	20240521	113600	713712550	49800	49800	49850	49800	16
491	20240521	113500	712915700	49800	49800	49800	49800	2
492	20240521	113400	712816100	49800	49800	49850	49800	13
493	20240521	113300	712168600	49800	49800	49800	49800	3
494	20240521	113200	712019200	49800	49800	49850	49800	159
495	20240521	113100	704095400	49800	49850	49850	49800	670
496	20240521	113000	670697100	49850	49850	49850	49850	10
497	20240521	112900	670198600	49900	49850	49900	49850	76
498	20240521	112800	666406700	49850	49850	49850	49850	14
499	20240521	112700	665708800	49850	49850	49850	49850	115
500	20240521	112600	659976050	49850	49850	49850	49850	10
501	20240521	112500	659477550	49850	49900	49900	49850	222
502	20240521	112400	648405300	49850	49850	49850	49850	13
503	20240521	112300	647757250	49900	49850	49900	49850	68
504	20240521	112200	644364450	49850	49850	49850	49850	14
505	20240521	112100	643666550	49850	49850	49850	49850	8
506	20240521	112000	643267750	49850	49900	49900	49850	20
507	20240521	111900	642270150	49850	49850	49850	49850	15
508	20240521	111800	641522400	49850	49850	49900	49850	15
509	20240521	111700	640774550	49850	49850	49900	49850	19
510	20240521	111600	639827300	49900	49900	49900	49900	1
511	20240521	111500	639777400	49850	49850	49850	49850	34
512	20240521	111400	638082500	49850	49850	49850	49850	11
513	20240521	111300	637534150	49850	49850	49850	49850	250
514	20240521	111200	625071650	49850	49850	49850	49850	10
515	20240521	111100	624573150	49850	49850	49850	49850	10
516	20240521	111000	624074650	49850	49850	49900	49850	60
517	20240521	110900	621081250	49850	49850	49850	49850	10
518	20240521	110800	620582750	49850	49850	49850	49850	6
519	20240521	110700	620283650	49850	49850	49850	49850	7
520	20240521	110600	619934700	49850	49900	49900	49850	92
521	20240521	110500	615348000	49850	49850	49850	49850	13
522	20240521	110400	614699950	49850	49900	49900	49850	14
523	20240521	110300	614001450	49850	49900	49900	49850	74
524	20240521	110200	610309450	49850	49800	49850	49800	13
525	20240521	110100	609661700	49800	49850	49850	49800	110
526	20240521	110000	604178300	49850	49850	49850	49850	555
527	20240521	105900	576511550	49800	49850	49850	49800	44
528	20240521	105800	574318550	49800	49800	49800	49800	11
529	20240521	105700	573770750	49850	49800	49850	49800	41
530	20240521	105600	571727150	49850	49850	49850	49800	6
531	20240521	105500	571428150	49800	49800	49800	49800	29
532	20240521	105400	569983950	49850	49850	49850	49800	21
533	20240521	105300	568937400	49850	49900	49900	49850	428
534	20240521	105200	547599150	49900	49850	49900	49850	6
535	20240521	105100	547299800	49850	49900	49900	49850	76
536	20240521	105000	543508450	49850	49850	49900	49850	30
537	20240521	104900	542012900	49850	49850	49850	49850	5
538	20240521	104800	541763650	49850	49850	49850	49850	2
539	20240521	104700	541663950	49900	49850	49950	49850	63
540	20240521	104600	538520250	49850	49850	49850	49850	10
541	20240521	104500	538021750	49850	49900	49950	49850	25
542	20240521	104400	536774450	49900	49850	49900	49850	79
543	20240521	104300	532832450	49850	49900	49900	49850	50
544	20240521	104200	530337700	49900	49950	49950	49900	102
545	20240521	104100	525246350	49900	49900	49900	49900	289
546	20240521	104000	510825250	49900	49850	49900	49850	36
547	20240521	103900	509029200	49850	49900	49900	49850	19
548	20240521	103800	508081550	49900	49850	49900	49850	37
549	20240521	103700	506235550	49850	49900	49900	49850	63
550	20240521	103600	503092050	49850	49850	49900	49850	21
551	20240521	103500	502044650	49850	49850	49850	49800	70
552	20240521	103400	498555400	49850	49800	49850	49800	14
553	20240521	103300	497858000	49850	49850	49850	49850	1
554	20240521	103200	497808150	49850	49800	49850	49800	27
555	20240521	103100	496463250	49800	49800	49800	49800	8
556	20240521	103000	496064850	49850	49800	49850	49800	27
557	20240521	102900	494719750	49850	49800	49850	49800	165
558	20240521	102800	486502550	49800	49850	49850	49750	899
559	20240521	102700	441723500	49850	49900	49900	49850	386
560	20240521	102600	422481150	49900	49900	49900	49850	448
561	20240521	102500	400126750	49900	49900	49900	49900	10
562	20240521	102400	399627750	49900	49900	49900	49900	8
563	20240521	102300	399228550	49900	49950	49950	49900	208
564	20240521	102200	388842750	49900	49900	49950	49900	26
565	20240521	102100	387544850	49950	49900	49950	49900	32
566	20240521	102000	385946550	49900	49950	49950	49900	43
567	20240521	101900	383799300	49900	49900	49900	49900	16
568	20240521	101800	383000900	49900	49900	49900	49900	89
569	20240521	101700	378559800	49900	49900	49900	49900	3
570	20240521	101600	378410100	49900	49900	49900	49900	15
571	20240521	101500	377661600	49900	49900	49900	49900	10
572	20240521	101400	377162600	49900	49950	49950	49900	66
573	20240521	101300	373866150	49950	49950	49950	49950	11
574	20240521	101200	373316700	49950	49950	49950	49950	10
575	20240521	101100	372817200	49950	49950	49950	49950	6
576	20240521	101000	372517500	49950	49900	49950	49900	34
577	20240521	100900	370819450	49950	49900	49950	49900	13
578	20240521	100800	370170200	49900	49900	49900	49900	7
579	20240521	100700	369820900	49950	49900	49950	49900	12
580	20240521	100600	369222000	49900	49950	50000	49900	37
581	20240521	100500	367373900	49950	49950	49950	49950	40
582	20240521	100400	365375900	49950	49950	49950	49900	17
583	20240521	100300	364527250	49850	49900	49900	49850	12
584	20240521	100200	363928700	49900	49950	49950	49850	213
585	20240521	100100	353301400	50000	50000	50000	49950	94
586	20240521	100000	348606000	49950	49950	50000	49950	23
587	20240521	095900	347457000	49900	49950	49950	49900	11
588	20240521	095800	346908050	49950	49950	49950	49900	13
589	20240521	095700	346258800	49950	49950	49950	49900	67
590	20240521	095600	342913700	49900	50000	50100	49900	256
591	20240521	095500	330114550	50000	50100	50100	50000	8
592	20240521	095400	329714450	50000	50100	50100	50000	4
593	20240521	095300	329514250	50000	50000	50100	50000	11
594	20240521	095200	328963850	50000	50100	50100	50000	8
595	20240521	095100	328563750	50100	50100	50100	50000	75
596	20240521	095000	324807250	50100	50200	50200	50000	348
597	20240521	094900	307377150	50100	50000	50100	50000	1099
598	20240521	094800	252318250	50000	50000	50000	49950	119
599	20240521	094700	246368700	50000	49950	50000	49950	7
600	20240521	094600	246019000	49950	49950	50000	49950	43
601	20240521	094500	243870950	49900	49900	49950	49900	12
602	20240521	094400	243272050	49950	49950	49950	49950	51
603	20240521	094300	240724600	49950	49950	50000	49950	10
604	20240521	094200	240225050	50000	50000	50000	50000	2
605	20240521	094100	240125050	49950	50000	50000	49950	69
606	20240521	094000	236675400	50000	50000	50100	49950	214
607	20240521	093900	225976200	50000	50000	50100	50000	67
608	20240521	093800	222626000	50100	50100	50100	50100	1
609	20240521	093700	222575900	50100	50100	50100	50000	67
610	20240521	093600	219219900	50000	50000	50100	50000	10
611	20240521	093500	218719800	50000	50100	50100	50000	25
612	20240521	093400	217468400	50100	50100	50100	50100	1
613	20240521	093300	217418300	50000	50100	50100	50000	9
614	20240521	093200	216968100	50100	50100	50100	50000	19
615	20240521	093100	216016800	50000	50100	50100	50000	22
616	20240521	093000	214914700	50000	50000	50100	50000	5
617	20240521	092900	214664500	50000	50000	50100	50000	859
618	20240521	092800	171629800	50100	50100	50100	50100	2
619	20240521	092700	171529600	50000	50000	50000	50000	122
620	20240521	092600	165429600	49950	49950	49950	49950	1
621	20240521	092500	165379650	49950	49950	49950	49950	1
622	20240521	092400	165329700	50000	50000	50000	50000	1
623	20240521	092300	165279700	50000	50000	50000	50000	68
624	20240521	092200	161879700	50000	50000	50000	50000	0
625	20240521	092100	161879700	50000	50000	50000	50000	24
626	20240521	092000	160679700	50000	50000	50000	50000	113
627	20240521	091900	155029700	50000	50000	50000	50000	0
628	20240521	091800	155029700	50000	49950	50000	49950	21
629	20240521	091700	153980700	49950	49850	50000	49850	198
630	20240521	091600	144089200	49950	49850	50000	49850	570
631	20240521	091500	115618550	49800	49800	49850	49800	243
632	20240521	091400	103516450	49850	49850	49850	49800	10
633	20240521	091300	103018050	49850	49850	49850	49850	42
634	20240521	091200	100924350	49900	49900	49900	49900	12
635	20240521	091100	100325550	49850	49850	49850	49850	37
636	20240521	091000	98481100	49850	49800	49850	49750	107
637	20240521	090900	93152650	49750	49800	49800	49750	24
638	20240521	090800	91957550	49800	49800	49800	49750	15
639	20240521	090700	91210750	49750	49800	49800	49750	14
640	20240521	090600	90513700	49800	49800	49800	49800	53
641	20240521	090500	87874300	49800	49850	49850	49750	201
642	20240521	090400	77869150	49800	49800	49800	49800	10
643	20240521	090300	77371150	49800	49850	49850	49800	13
644	20240521	090200	76723350	49750	49750	49750	49750	122
645	20240521	090100	70653850	49750	49750	49750	49650	461
646	20240521	090000	47740950	49750	49800	49800	49700	959