KissMeData/069960/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	194500	3049821750	49700	49700	49700	49700	1856
3	20240522	194400	3049821750	49700	49700	49700	49700	0
4	20240522	194300	3049821750	49700	49700	49700	49700	0
5	20240522	194200	3049821750	49700	49700	49700	49700	0
6	20240522	194100	3049821750	49700	49700	49700	49700	0
7	20240522	194000	3049821750	49700	49700	49700	49700	0
8	20240522	193900	3049821750	49700	49700	49700	49700	0
9	20240522	193800	3049821750	49700	49700	49700	49700	0
10	20240522	193700	3049821750	49700	49700	49700	49700	0
11	20240522	193600	3049821750	49700	49700	49700	49700	0
12	20240522	193500	3049821750	49700	49700	49700	49700	0
13	20240522	193400	3049821750	49700	49700	49700	49700	0
14	20240522	193300	3049821750	49700	49700	49700	49700	0
15	20240522	193200	3049821750	49700	49700	49700	49700	0
16	20240522	193100	3049821750	49700	49700	49700	49700	0
17	20240522	193000	3049821750	49700	49700	49700	49700	0
18	20240522	192900	3049821750	49700	49700	49700	49700	0
19	20240522	192800	3049821750	49700	49700	49700	49700	0
20	20240522	192700	3049821750	49700	49700	49700	49700	0
21	20240522	192600	3049821750	49700	49700	49700	49700	0
22	20240522	192500	3049821750	49700	49700	49700	49700	0
23	20240522	192400	3049821750	49700	49700	49700	49700	0
24	20240522	192300	3049821750	49700	49700	49700	49700	0
25	20240522	192200	3049821750	49700	49700	49700	49700	0
26	20240522	192100	3049821750	49700	49700	49700	49700	0
27	20240522	192000	3049821750	49700	49700	49700	49700	0
28	20240522	191900	3049821750	49700	49700	49700	49700	0
29	20240522	191800	3049821750	49700	49700	49700	49700	0
30	20240522	191700	3049821750	49700	49700	49700	49700	0
31	20240522	191600	3049821750	49700	49700	49700	49700	0
32	20240522	191500	3049821750	49700	49700	49700	49700	1856
33	20240522	191400	3049821750	49700	49700	49700	49700	0
34	20240522	191300	3049821750	49700	49700	49700	49700	0
35	20240522	191200	3049821750	49700	49700	49700	49700	0
36	20240522	191100	3049821750	49700	49700	49700	49700	0
37	20240522	191000	3049821750	49700	49700	49700	49700	0
38	20240522	190900	3049821750	49700	49700	49700	49700	0
39	20240522	190800	3049821750	49700	49700	49700	49700	0
40	20240522	190700	3049821750	49700	49700	49700	49700	0
41	20240522	190600	3049821750	49700	49700	49700	49700	0
42	20240522	190500	3049821750	49700	49700	49700	49700	0
43	20240522	190400	3049821750	49700	49700	49700	49700	0
44	20240522	190300	3049821750	49700	49700	49700	49700	0
45	20240522	190200	3049821750	49700	49700	49700	49700	0
46	20240522	190100	3049821750	49700	49700	49700	49700	0
47	20240522	190000	3049821750	49700	49700	49700	49700	0
48	20240522	185900	3049821750	49700	49700	49700	49700	0
49	20240522	185800	3049821750	49700	49700	49700	49700	0
50	20240522	185700	3049821750	49700	49700	49700	49700	0
51	20240522	185600	3049821750	49700	49700	49700	49700	0
52	20240522	185500	3049821750	49700	49700	49700	49700	0
53	20240522	185400	3049821750	49700	49700	49700	49700	0
54	20240522	185300	3049821750	49700	49700	49700	49700	0
55	20240522	185200	3049821750	49700	49700	49700	49700	0
56	20240522	185100	3049821750	49700	49700	49700	49700	0
57	20240522	185000	3049821750	49700	49700	49700	49700	0
58	20240522	184900	3049821750	49700	49700	49700	49700	0
59	20240522	184800	3049821750	49700	49700	49700	49700	0
60	20240522	184700	3049821750	49700	49700	49700	49700	0
61	20240522	184600	3049821750	49700	49700	49700	49700	0
62	20240522	184500	3049821750	49700	49700	49700	49700	1856
63	20240522	184400	3049821750	49700	49700	49700	49700	0
64	20240522	184300	3049821750	49700	49700	49700	49700	0
65	20240522	184200	3049821750	49700	49700	49700	49700	0
66	20240522	184100	3049821750	49700	49700	49700	49700	0
67	20240522	184000	3049821750	49700	49700	49700	49700	0
68	20240522	183900	3049821750	49700	49700	49700	49700	0
69	20240522	183800	3049821750	49700	49700	49700	49700	0
70	20240522	183700	3049821750	49700	49700	49700	49700	0
71	20240522	183600	3049821750	49700	49700	49700	49700	0
72	20240522	183500	3049821750	49700	49700	49700	49700	0
73	20240522	183400	3049821750	49700	49700	49700	49700	0
74	20240522	183300	3049821750	49700	49700	49700	49700	0
75	20240522	183200	3049821750	49700	49700	49700	49700	0
76	20240522	183100	3049821750	49700	49700	49700	49700	0
77	20240522	183000	3049821750	49700	49700	49700	49700	0
78	20240522	182900	3049821750	49700	49700	49700	49700	0
79	20240522	182800	3049821750	49700	49700	49700	49700	0
80	20240522	182700	3049821750	49700	49700	49700	49700	0
81	20240522	182600	3049821750	49700	49700	49700	49700	0
82	20240522	182500	3049821750	49700	49700	49700	49700	0
83	20240522	182400	3049821750	49700	49700	49700	49700	0
84	20240522	182300	3049821750	49700	49700	49700	49700	0
85	20240522	182200	3049821750	49700	49700	49700	49700	0
86	20240522	182100	3049821750	49700	49700	49700	49700	0
87	20240522	182000	3049821750	49700	49700	49700	49700	0
88	20240522	181900	3049821750	49700	49700	49700	49700	0
89	20240522	181800	3049821750	49700	49700	49700	49700	0
90	20240522	181700	3049821750	49700	49700	49700	49700	0
91	20240522	181600	3049821750	49700	49700	49700	49700	0
92	20240522	181500	3049821750	49700	49700	49700	49700	1856
93	20240522	181400	3049821750	49700	49700	49700	49700	0
94	20240522	181300	3049821750	49700	49700	49700	49700	0
95	20240522	181200	3049821750	49700	49700	49700	49700	0
96	20240522	181100	3049821750	49700	49700	49700	49700	0
97	20240522	181000	3049821750	49700	49700	49700	49700	0
98	20240522	180900	3049821750	49700	49700	49700	49700	0
99	20240522	180800	3049821750	49700	49700	49700	49700	0
100	20240522	180700	3049821750	49700	49700	49700	49700	0
101	20240522	180600	3049821750	49700	49700	49700	49700	0
102	20240522	180500	3049821750	49700	49700	49700	49700	0
103	20240522	180400	3049821750	49700	49700	49700	49700	0
104	20240522	180300	3049821750	49700	49700	49700	49700	0
105	20240522	180200	3049821750	49700	49700	49700	49700	0
106	20240522	180100	3049821750	49700	49700	49700	49700	0
107	20240522	180000	3049821750	49700	49700	49700	49700	0
108	20240522	175900	3049821750	49700	49700	49700	49700	0
109	20240522	175800	3049821750	49700	49700	49700	49700	0
110	20240522	175700	3049821750	49700	49700	49700	49700	0
111	20240522	175600	3049821750	49700	49700	49700	49700	0
112	20240522	175500	3049821750	49700	49700	49700	49700	0
113	20240522	175400	3049821750	49700	49700	49700	49700	0
114	20240522	175300	3049821750	49700	49700	49700	49700	0
115	20240522	175200	3049821750	49700	49700	49700	49700	0
116	20240522	175100	3049821750	49700	49700	49700	49700	0
117	20240522	175000	3049821750	49700	49700	49700	49700	0
118	20240522	174900	3049821750	49700	49700	49700	49700	0
119	20240522	174800	3049821750	49700	49700	49700	49700	0
120	20240522	174700	3049821750	49700	49700	49700	49700	0
121	20240522	174600	3049821750	49700	49700	49700	49700	0
122	20240522	174500	3049821750	49700	49700	49700	49700	1856
123	20240522	174400	3049821750	49700	49700	49700	49700	0
124	20240522	174300	3049821750	49700	49700	49700	49700	0
125	20240522	174200	3049821750	49700	49700	49700	49700	0
126	20240522	174100	3049821750	49700	49700	49700	49700	0
127	20240522	174000	3049821750	49700	49700	49700	49700	0
128	20240522	173900	3049821750	49700	49700	49700	49700	0
129	20240522	173800	3049821750	49700	49700	49700	49700	0
130	20240522	173700	3049821750	49700	49700	49700	49700	0
131	20240522	173600	3049821750	49700	49700	49700	49700	0
132	20240522	173500	3049821750	49700	49700	49700	49700	0
133	20240522	173400	3049821750	49700	49700	49700	49700	0
134	20240522	173300	3049821750	49700	49700	49700	49700	0
135	20240522	173200	3049821750	49700	49700	49700	49700	0
136	20240522	173100	3049821750	49700	49700	49700	49700	0
137	20240522	173000	3049821750	49700	49700	49700	49700	0
138	20240522	172900	3049821750	49700	49700	49700	49700	0
139	20240522	172800	3049821750	49700	49700	49700	49700	0
140	20240522	172700	3049821750	49700	49700	49700	49700	0
141	20240522	172600	3049821750	49700	49700	49700	49700	0
142	20240522	172500	3049821750	49700	49700	49700	49700	0
143	20240522	172400	3049821750	49700	49700	49700	49700	0
144	20240522	172300	3049821750	49700	49700	49700	49700	0
145	20240522	172200	3049821750	49700	49700	49700	49700	0
146	20240522	172100	3049821750	49700	49700	49700	49700	0
147	20240522	172000	3049821750	49700	49700	49700	49700	0
148	20240522	171900	3049821750	49700	49700	49700	49700	0
149	20240522	171800	3049821750	49700	49700	49700	49700	0
150	20240522	171700	3049821750	49700	49700	49700	49700	0
151	20240522	171600	3049821750	49700	49700	49700	49700	0
152	20240522	171500	3049821750	49700	49700	49700	49700	1856
153	20240522	171400	3049821750	49700	49700	49700	49700	0
154	20240522	171300	3049821750	49700	49700	49700	49700	0
155	20240522	171200	3049821750	49700	49700	49700	49700	0
156	20240522	171100	3049821750	49700	49700	49700	49700	0
157	20240522	171000	3049821750	49700	49700	49700	49700	0
158	20240522	170900	3049821750	49700	49700	49700	49700	0
159	20240522	170800	3049821750	49700	49700	49700	49700	0
160	20240522	170700	3049821750	49700	49700	49700	49700	0
161	20240522	170600	3049821750	49700	49700	49700	49700	0
162	20240522	170500	3049821750	49700	49700	49700	49700	0
163	20240522	170400	3049821750	49700	49700	49700	49700	0
164	20240522	170300	3049821750	49700	49700	49700	49700	0
165	20240522	170200	3049821750	49700	49700	49700	49700	0
166	20240522	170100	3049821750	49700	49700	49700	49700	0
167	20240522	170000	3049821750	49700	49700	49700	49700	0
168	20240522	165900	3049821750	49700	49700	49700	49700	0
169	20240522	165800	3049821750	49700	49700	49700	49700	0
170	20240522	165700	3049821750	49700	49700	49700	49700	0
171	20240522	165600	3049821750	49700	49700	49700	49700	0
172	20240522	165500	3049821750	49700	49700	49700	49700	0
173	20240522	165400	3049821750	49700	49700	49700	49700	0
174	20240522	165300	3049821750	49700	49700	49700	49700	0
175	20240522	165200	3049821750	49700	49700	49700	49700	0
176	20240522	165100	3049821750	49700	49700	49700	49700	0
177	20240522	165000	3049821750	49700	49700	49700	49700	0
178	20240522	164900	3049821750	49700	49700	49700	49700	0
179	20240522	164800	3049821750	49700	49700	49700	49700	0
180	20240522	164700	3049821750	49700	49700	49700	49700	0
181	20240522	164600	3049821750	49700	49700	49700	49700	0
182	20240522	164500	3049821750	49700	49700	49700	49700	1856
183	20240522	164400	3049821750	49700	49700	49700	49700	0
184	20240522	164300	3049821750	49700	49700	49700	49700	0
185	20240522	164200	3049821750	49700	49700	49700	49700	0
186	20240522	164100	3049821750	49700	49700	49700	49700	0
187	20240522	164000	3049821750	49700	49700	49700	49700	0
188	20240522	163900	3049821750	49700	49700	49700	49700	0
189	20240522	163800	3049821750	49700	49700	49700	49700	0
190	20240522	163700	3049821750	49700	49700	49700	49700	0
191	20240522	163600	3049821750	49700	49700	49700	49700	0
192	20240522	163500	3049821750	49700	49700	49700	49700	0
193	20240522	163400	3049821750	49700	49700	49700	49700	0
194	20240522	163300	3049821750	49700	49700	49700	49700	0
195	20240522	163200	3049821750	49700	49700	49700	49700	0
196	20240522	163100	3049821750	49700	49700	49700	49700	0
197	20240522	163000	3049821750	49700	49700	49700	49700	0
198	20240522	162900	3049821750	49700	49700	49700	49700	0
199	20240522	162800	3049821750	49700	49700	49700	49700	0
200	20240522	162700	3049821750	49700	49700	49700	49700	0
201	20240522	162600	3049821750	49700	49700	49700	49700	0
202	20240522	162500	3049821750	49700	49700	49700	49700	0
203	20240522	162400	3049821750	49700	49700	49700	49700	0
204	20240522	162300	3049821750	49700	49700	49700	49700	0
205	20240522	162200	3049821750	49700	49700	49700	49700	0
206	20240522	162100	3049821750	49700	49700	49700	49700	0
207	20240522	162000	3049821750	49700	49700	49700	49700	0
208	20240522	161900	3049821750	49700	49700	49700	49700	0
209	20240522	161800	3049821750	49700	49700	49700	49700	0
210	20240522	161700	3049821750	49700	49700	49700	49700	0
211	20240522	161600	3049821750	49700	49700	49700	49700	0
212	20240522	161500	3049821750	49700	49700	49700	49700	1856
213	20240522	161400	3049821750	49700	49700	49700	49700	0
214	20240522	161300	3049821750	49700	49700	49700	49700	0
215	20240522	161200	3049821750	49700	49700	49700	49700	0
216	20240522	161100	3049821750	49700	49700	49700	49700	0
217	20240522	161000	3049821750	49700	49700	49700	49700	0
218	20240522	160900	3049821750	49700	49700	49700	49700	0
219	20240522	160800	3049821750	49700	49700	49700	49700	0
220	20240522	160700	3049821750	49700	49700	49700	49700	0
221	20240522	160600	3049821750	49700	49700	49700	49700	0
222	20240522	160500	3049821750	49700	49700	49700	49700	0
223	20240522	160400	3049821750	49700	49700	49700	49700	0
224	20240522	160300	3049821750	49700	49700	49700	49700	0
225	20240522	160200	3049821750	49700	49700	49700	49700	0
226	20240522	160100	3049821750	49700	49700	49700	49700	0
227	20240522	160000	3049821750	49700	49700	49700	49700	0
228	20240522	155900	3049821750	49700	49700	49700	49700	0
229	20240522	155800	3049821750	49700	49700	49700	49700	0
230	20240522	155700	3049821750	49700	49700	49700	49700	0
231	20240522	155600	3049821750	49700	49700	49700	49700	0
232	20240522	155500	3049821750	49700	49700	49700	49700	0
233	20240522	155400	3049821750	49700	49700	49700	49700	0
234	20240522	155300	3049821750	49700	49700	49700	49700	0
235	20240522	155200	3049821750	49700	49700	49700	49700	0
236	20240522	155100	3049821750	49700	49700	49700	49700	0
237	20240522	155000	3049821750	49700	49700	49700	49700	0
238	20240522	154900	3049821750	49700	49700	49700	49700	0
239	20240522	154800	3049821750	49700	49700	49700	49700	0
240	20240522	154700	3049821750	49700	49700	49700	49700	0
241	20240522	154600	3049821750	49700	49700	49700	49700	0
242	20240522	154500	3049821750	49700	49700	49700	49700	1856
243	20240522	154400	3049821750	49700	49700	49700	49700	0
244	20240522	154300	3049821750	49700	49700	49700	49700	0
245	20240522	154200	3049821750	49700	49700	49700	49700	0
246	20240522	154100	3049821750	49700	49700	49700	49700	0
247	20240522	154000	3049821750	49700	49700	49700	49700	0
248	20240522	153900	3049821750	49700	49700	49700	49700	0
249	20240522	153800	3049821750	49700	49700	49700	49700	0
250	20240522	153700	3049821750	49700	49700	49700	49700	0
251	20240522	153600	3049821750	49700	49700	49700	49700	0
252	20240522	153500	3049821750	49700	49700	49700	49700	0
253	20240522	153400	3049821750	49700	49700	49700	49700	0
254	20240522	153300	3049821750	49700	49700	49700	49700	0
255	20240522	153200	3049821750	49700	49700	49700	49700	0
256	20240522	153100	3049821750	49700	49700	49700	49700	0
257	20240522	153000	3049821750	49700	49700	49700	49700	1856
258	20240522	152900	2957578550	49700	49700	49700	49700	0
259	20240522	152800	2957578550	49700	49700	49700	49700	0
260	20240522	152700	2957578550	49700	49700	49700	49700	0
261	20240522	152600	2957578550	49700	49700	49700	49700	0
262	20240522	152500	2957578550	49700	49700	49700	49700	0
263	20240522	152400	2957578550	49700	49700	49700	49700	0
264	20240522	152300	2957578550	49700	49700	49700	49700	0
265	20240522	152200	2957578550	49700	49700	49700	49700	0
266	20240522	152100	2957578550	49700	49700	49700	49700	0
267	20240522	152000	2957578550	49700	49700	49700	49700	0
268	20240522	151900	2957578550	49700	49700	49800	49700	124
269	20240522	151800	2951414650	49700	49750	49800	49700	607
270	20240522	151700	2921217900	49750	49800	49800	49750	251
271	20240522	151600	2908726150	49750	49750	49800	49750	101
272	20240522	151500	2903700200	49800	49750	49800	49750	125
273	20240522	151400	2897481000	49750	49750	49800	49750	34
274	20240522	151300	2895789300	49800	49750	49800	49750	104
275	20240522	151200	2890610800	49750	49750	49800	49750	381
276	20240522	151100	2871655450	49750	49750	49750	49750	33
277	20240522	151000	2870013700	49800	49750	49800	49750	199
278	20240522	150900	2860104850	49800	49750	49800	49750	45
279	20240522	150800	2857864650	49750	49800	49800	49750	52
280	20240522	150700	2855277050	49750	49700	49800	49700	405
281	20240522	150600	2835139950	49700	49700	49700	49700	253
282	20240522	150500	2822565850	49700	49700	49700	49700	2051
283	20240522	150400	2720631150	49700	49700	49700	49700	173
284	20240522	150300	2712033050	49700	49700	49700	49700	5
285	20240522	150200	2711784550	49700	49700	49700	49700	2
286	20240522	150100	2711685150	49650	49650	49700	49650	338
287	20240522	150000	2694887100	49700	49650	49700	49650	25
288	20240522	145900	2693645250	49650	49700	49700	49650	50
289	20240522	145800	2691161750	49700	49700	49700	49650	96
290	20240522	145700	2686390800	49650	49700	49700	49650	15
291	20240522	145600	2685645550	49700	49700	49700	49700	13
292	20240522	145500	2684999450	49650	49700	49700	49650	564
293	20240522	145400	2656992400	49700	49700	49700	49650	1615
294	20240522	145300	2576727150	49750	49750	49750	49700	120
295	20240522	145200	2570761600	49800	49800	49800	49700	129
296	20240522	145100	2564339950	49750	49750	49750	49750	174
297	20240522	145000	2555683450	49750	49750	49800	49750	110
298	20240522	144900	2550210800	49800	49750	49800	49750	123
299	20240522	144800	2544087100	49800	49750	49800	49750	32
300	20240522	144700	2542494700	49800	49800	49800	49750	882
301	20240522	144600	2498610000	49750	49800	49800	49750	133
302	20240522	144500	2491988800	49750	49800	49800	49750	56
303	20240522	144400	2489202150	49750	49750	49750	49750	31
304	20240522	144300	2487659900	49750	49800	49800	49750	104
305	20240522	144200	2482482850	49800	49750	49800	49750	189
306	20240522	144100	2473078500	49750	49800	49800	49750	57
307	20240522	144000	2470242200	49800	49750	49800	49750	166
308	20240522	143900	2461980850	49800	49800	49800	49750	70
309	20240522	143800	2458496550	49750	49750	49750	49750	73
310	20240522	143700	2454864800	49750	49800	49800	49750	67
311	20240522	143600	2451528250	49750	49750	49800	49750	86
312	20240522	143500	2447248000	49750	49750	49750	49750	37
313	20240522	143400	2445407250	49750	49800	49800	49750	95
314	20240522	143300	2440677950	49750	49750	49800	49750	82
315	20240522	143200	2436596450	49750	49800	49800	49750	36
316	20240522	143100	2434805300	49750	49800	49800	49750	50
317	20240522	143000	2432317500	49750	49700	49800	49700	589
318	20240522	142900	2403012500	49750	49700	49800	49700	349
319	20240522	142800	2385649950	49700	49700	49700	49700	46
320	20240522	142700	2383363750	49750	49700	49800	49700	323
321	20240522	142600	2367290300	49750	49700	49750	49700	139
322	20240522	142500	2360377000	49700	49700	49750	49700	137
323	20240522	142400	2353565000	49700	49800	49800	49700	256
324	20240522	142300	2340830450	49750	49800	49800	49750	80
325	20240522	142200	2336850250	49800	49750	49800	49750	54
326	20240522	142100	2334163500	49750	49750	49800	49750	170
327	20240522	142000	2325700750	49750	49750	49800	49750	49
328	20240522	141900	2323262800	49750	49750	49800	49750	60
329	20240522	141800	2320277050	49800	49800	49800	49750	290
330	20240522	141700	2305844950	49800	49750	49800	49750	209
331	20240522	141600	2295446600	49800	49750	49800	49750	111
332	20240522	141500	2289921400	49750	49800	49800	49750	161
333	20240522	141400	2281904850	49750	49800	49850	49750	370
334	20240522	141300	2263479900	49800	49800	49800	49750	108
335	20240522	141200	2258101600	49750	49750	49850	49750	334
336	20240522	141100	2241470200	49800	49750	49850	49750	469
337	20240522	141000	2218118250	49800	49900	49900	49750	329
338	20240522	140900	2201730300	49850	49800	49900	49800	118
339	20240522	140800	2195851800	49850	49800	49850	49800	77
340	20240522	140700	2192015400	49850	49850	49850	49800	118
341	20240522	140600	2186136300	49900	49850	49900	49850	103
342	20240522	140500	2180998300	49900	49850	49900	49800	118
343	20240522	140400	2175116150	49900	49850	49900	49800	80
344	20240522	140300	2171128050	49850	49850	49900	49850	101
345	20240522	140200	2166090000	49850	49900	49900	49800	186
346	20240522	140100	2156818450	49800	49900	49900	49800	84
347	20240522	140000	2152630050	49900	49850	49900	49800	123
348	20240522	135900	2146500150	49800	49800	49850	49800	176
349	20240522	135800	2137732550	49800	49800	49850	49800	56
350	20240522	135700	2134942900	49800	49850	49850	49800	263
351	20240522	135600	2121836950	49850	49800	49850	49800	64
352	20240522	135500	2118647950	49850	49800	49850	49800	120
353	20240522	135400	2112671750	49850	49800	49850	49800	104
354	20240522	135300	2107489000	49800	49800	49850	49800	87
355	20240522	135200	2103154700	49850	49800	49850	49800	88
356	20240522	135100	2098770800	49800	49850	49850	49800	119
357	20240522	135000	2092841550	49850	49800	49850	49800	228
358	20240522	134900	2081485100	49850	49850	49850	49800	74
359	20240522	134800	2077798450	49800	49850	49850	49800	258
360	20240522	134700	2064947000	49800	49850	49900	49800	153
361	20240522	134600	2057323800	49850	49850	49900	49800	214
362	20240522	134500	2046656350	49850	49900	49900	49850	155
363	20240522	134400	2038926650	49900	49850	49950	49750	549
364	20240522	134300	2011531850	49850	49800	49850	49800	77
365	20240522	134200	2007696350	49800	49850	49850	49800	132
366	20240522	134100	2001119700	49900	49850	49900	49800	76
367	20240522	134000	1997331050	49800	49850	49850	49800	155
368	20240522	133900	1989611850	49800	49800	49850	49800	86
369	20240522	133800	1985328650	49850	49800	49850	49800	127
370	20240522	133700	1979000850	49800	49800	49850	49800	80
371	20240522	133600	1975015050	49850	49900	49900	49800	35
372	20240522	133500	1973271500	49850	49900	49900	49800	180
373	20240522	133400	1964302450	49850	49850	49850	49800	94
374	20240522	133300	1959618450	49800	49850	49850	49800	98
375	20240522	133200	1954736950	49900	49850	49900	49750	63
376	20240522	133100	1951599800	49850	49800	49850	49750	128
377	20240522	133000	1945223950	49800	49800	49850	49800	63
378	20240522	132900	1942086400	49800	49800	49850	49800	135
379	20240522	132800	1935360350	49750	49800	49800	49750	74
380	20240522	132700	1931676200	49850	49800	49850	49750	205
381	20240522	132600	1921467000	49850	49800	49850	49800	102
382	20240522	132500	1916386350	49800	49800	49850	49800	90
383	20240522	132400	1911902400	49800	49800	49850	49800	45
384	20240522	132300	1909661200	49850	49850	49900	49800	127
385	20240522	132200	1903330350	49850	49850	49900	49850	71
386	20240522	132100	1899789500	49850	49850	49850	49850	107
387	20240522	132000	1894455550	49900	49800	49950	49750	43
388	20240522	131900	1892314350	49950	49800	50000	49800	533
389	20240522	131800	1865691900	49750	49750	49800	49750	95
390	20240522	131700	1860963000	49750	49800	49850	49750	70
391	20240522	131600	1857477300	49750	49800	49850	49750	158
392	20240522	131500	1849609100	49750	49800	49800	49750	143
393	20240522	131400	1842489750	49750	49800	49800	49750	239
394	20240522	131300	1830589500	49800	49850	49850	49800	72
395	20240522	131200	1827002300	49800	49850	49850	49800	63
396	20240522	131100	1823864200	49800	49800	49850	49750	126
397	20240522	131000	1817589150	49750	49800	49850	49750	149
398	20240522	130900	1810171050	49850	49800	49850	49800	150
399	20240522	130800	1802697650	49850	49850	49900	49850	14
400	20240522	130700	1801999350	49750	49850	49850	49750	572
401	20240522	130600	1773515650	49800	49800	49850	49800	157
402	20240522	130500	1765695350	49800	49850	49850	49800	94
403	20240522	130400	1761011100	49800	49800	49850	49800	117
404	20240522	130300	1755184050	49800	49800	49800	49750	47
405	20240522	130200	1752844000	49800	49750	49800	49750	168
406	20240522	130100	1744479950	49750	49800	49800	49750	149
407	20240522	130000	1737060600	49850	49750	49850	49750	87
408	20240522	125900	1732729000	49800	49850	49850	49800	83
409	20240522	125800	1728595300	49800	49850	49900	49800	75
410	20240522	125700	1724857250	49850	49850	49900	49850	98
411	20240522	125600	1719970450	49850	49800	49900	49800	193
412	20240522	125500	1710347150	49850	49800	49850	49800	90
413	20240522	125400	1705862250	49800	49850	49850	49800	148
414	20240522	125300	1698490000	49800	49800	49800	49800	34
415	20240522	125200	1696796800	49850	49800	49850	49750	163
416	20240522	125100	1688680600	49850	49800	49850	49800	76
417	20240522	125000	1684894100	49800	49900	49900	49800	63
418	20240522	124900	1681753650	49900	49900	49950	49800	107
419	20240522	124800	1676416450	49850	49800	49850	49800	53
420	20240522	124700	1673775850	49800	49850	49850	49800	94
421	20240522	124600	1669094100	49800	49800	49850	49800	79
422	20240522	124500	1665157400	49800	49850	49900	49800	102
423	20240522	124400	1660073350	49800	49850	49850	49750	180
424	20240522	124300	1651110000	49850	49850	49900	49850	50
425	20240522	124200	1648617200	49800	49850	49850	49750	145
426	20240522	124100	1641395100	49800	49800	49850	49800	57
427	20240522	124000	1638554550	49850	49800	49850	49750	109
428	20240522	123900	1633127450	49800	49850	49850	49800	56
429	20240522	123800	1630335900	49900	49850	49900	49850	143
430	20240522	123700	1623205650	49850	49750	49850	49750	82
431	20240522	123600	1619122550	49750	49750	49800	49750	63
432	20240522	123500	1615988100	49800	49750	49800	49750	80
433	20240522	123400	1612005500	49800	49800	49900	49800	198
434	20240522	123300	1602141950	49850	49800	49850	49800	101
435	20240522	123200	1597111450	49800	49800	49850	49800	71
436	20240522	123100	1593574150	49850	49800	49850	49750	174
437	20240522	123000	1584908950	49750	49800	49800	49750	72
438	20240522	122900	1581325350	49800	49750	49800	49750	77
439	20240522	122800	1577492400	49750	49800	49850	49750	430
440	20240522	122700	1556086600	49850	49800	49850	49800	35
441	20240522	122600	1554343400	49800	49750	49800	49750	292
442	20240522	122500	1539804650	49800	49750	49800	49750	107
443	20240522	122400	1534477700	49800	49750	49800	49750	51
444	20240522	122300	1531940350	49750	49750	49800	49750	59
445	20240522	122200	1529002400	49750	49850	49900	49750	121
446	20240522	122100	1522971450	49850	49800	49850	49750	173
447	20240522	122000	1514356550	49800	49800	49850	49800	79
448	20240522	121900	1510420650	49800	49850	49900	49800	84
449	20240522	121800	1506234350	49800	49800	49800	49750	208
450	20240522	121700	1495879350	49800	49800	49800	49750	92
451	20240522	121600	1491299250	49800	49750	49800	49750	126
452	20240522	121500	1485027050	49750	49750	49750	49750	29
453	20240522	121400	1483584300	49800	49800	49850	49750	109
454	20240522	121300	1478154700	49850	49750	49850	49750	83
455	20240522	121200	1474022150	49950	49800	49950	49750	128
456	20240522	121100	1467644500	49800	49850	49850	49800	134
457	20240522	121000	1460966100	49800	49850	49850	49800	70
458	20240522	120900	1457479350	49850	49800	49850	49800	155
459	20240522	120800	1449760100	49800	49800	49800	49800	44
460	20240522	120700	1447568900	49800	49850	49900	49800	79
461	20240522	120600	1443632500	49800	49800	49800	49750	458
462	20240522	120500	1420825450	49800	49850	49850	49800	51
463	20240522	120400	1418285450	49800	49900	49900	49750	90
464	20240522	120300	1413804200	49900	49800	49900	49800	115
465	20240522	120200	1408072150	49800	49800	49850	49800	64
466	20240522	120100	1404884350	49850	49900	49900	49850	31
467	20240522	120000	1403338950	49800	49800	49850	49800	194
468	20240522	115900	1393669600	49850	49800	49850	49800	104
469	20240522	115800	1388490300	49800	49800	49900	49800	91
470	20240522	115700	1383955850	49850	49800	49850	49800	161
471	20240522	115600	1375934100	49850	49850	49850	49850	54
472	20240522	115500	1373242200	49800	49750	49800	49750	40
473	20240522	115400	1371251650	49900	49800	49900	49750	123
474	20240522	115300	1365127050	49850	49800	49850	49750	72
475	20240522	115200	1361541850	49800	49800	49800	49750	101
476	20240522	115100	1356513400	49900	49800	49900	49750	187
477	20240522	115000	1347193050	49750	49750	49750	49750	12
478	20240522	114900	1346596050	49750	49800	49850	49750	95
479	20240522	114800	1341866600	49750	49800	49800	49750	103
480	20240522	114700	1336738350	49750	49800	49850	49750	91
481	20240522	114600	1332207500	49800	49800	49800	49800	55
482	20240522	114500	1329468500	49800	49800	49850	49750	159
483	20240522	114400	1321549250	49850	49800	49850	49800	41
484	20240522	114300	1319507300	49800	49900	49900	49800	80
485	20240522	114200	1315517900	49850	49750	49850	49750	93
486	20240522	114100	1310887700	49800	49800	49800	49750	70
487	20240522	114000	1307402950	49800	49900	49900	49800	109
488	20240522	113900	1301971100	49850	49850	49850	49800	40
489	20240522	113800	1299977500	49800	49750	49800	49750	107
490	20240522	113700	1294651050	49750	49850	49850	49750	64
491	20240522	113600	1291465750	49850	49850	49900	49850	101
492	20240522	113500	1286429100	49750	49850	49850	49750	99
493	20240522	113400	1281495700	49850	49850	49850	49800	64
494	20240522	113300	1278305400	49850	49750	49850	49750	102
495	20240522	113200	1273227750	49750	49800	49850	49750	68
496	20240522	113100	1269840900	49750	49800	49900	49750	275
497	20240522	113000	1256145800	49800	49850	49850	49800	195
498	20240522	112900	1246430400	49850	49800	49850	49800	60
499	20240522	112800	1243442100	49800	49850	49850	49800	32
500	20240522	112700	1241847550	49850	49850	49950	49850	185
501	20240522	112600	1232619950	49850	49850	49850	49850	63
502	20240522	112500	1229479400	49850	49950	49950	49850	311
503	20240522	112400	1213958100	49950	49900	49950	49850	182
504	20240522	112300	1204875400	49850	49850	49900	49850	120
505	20240522	112200	1198892850	49850	49850	49900	49850	86
506	20240522	112100	1194604500	49850	49850	50000	49850	286
507	20240522	112000	1180339800	49850	49900	49900	49850	119
508	20240522	111900	1174404200	49850	49850	49850	49850	46
509	20240522	111800	1172111100	49850	49850	49950	49850	193
510	20240522	111700	1162485650	50000	49850	50000	49850	149
511	20240522	111600	1155052700	49850	49850	49900	49850	67
512	20240522	111500	1151712300	49900	49850	49900	49850	94
513	20240522	111400	1147023850	49800	49800	49950	49750	125
514	20240522	111300	1140793000	49800	49900	49900	49700	737
515	20240522	111200	1104077750	49850	49750	50300	49750	3177
516	20240522	111100	945005800	49750	49750	49800	49750	110
517	20240522	111000	939530250	49750	49750	49800	49750	429
518	20240522	110900	918186500	49800	49800	49800	49750	154
519	20240522	110800	910521550	49750	49750	49800	49750	158
520	20240522	110700	902657750	49750	49800	49800	49750	74
521	20240522	110600	898976100	49750	49750	49800	49700	113
522	20240522	110500	893353000	49800	49700	50100	49700	3387
523	20240522	110400	724177850	49700	49700	49750	49700	46
524	20240522	110300	721891000	49750	49700	49750	49700	84
525	20240522	110200	717715100	49700	49700	49750	49700	125
526	20240522	110100	711497950	49750	49750	49800	49750	36
527	20240522	110000	709706900	49750	49850	49850	49750	77
528	20240522	105900	705874700	49800	49750	49800	49750	106
529	20240522	105800	700597500	49750	49800	49800	49750	85
530	20240522	105700	696366700	49750	49750	49750	49750	48
531	20240522	105600	693978700	49750	49700	49800	49700	148
532	20240522	105500	686616900	49750	49700	49750	49700	59
533	20240522	105400	683684350	49750	49750	49750	49750	13
534	20240522	105300	683037600	49750	49750	49750	49700	117
535	20240522	105200	677216950	49750	49750	49750	49700	123
536	20240522	105100	671100900	49700	49700	49750	49700	35
537	20240522	105000	669361200	49700	49750	49750	49700	189
538	20240522	104900	659961850	49700	49750	49750	49700	57
539	20240522	104800	657127750	49700	49700	49800	49650	58
540	20240522	104700	654243000	49800	49700	49800	49700	576
541	20240522	104600	625606200	49700	49650	49700	49650	24
542	20240522	104500	624414100	49650	49650	49700	49650	14
543	20240522	104400	623718550	49650	49700	49700	49650	113
544	20240522	104300	618103300	49650	49650	49650	49650	2
545	20240522	104200	618004000	49650	49650	49700	49650	343
546	20240522	104100	600968600	49700	49700	49700	49700	113
547	20240522	104000	595352500	49650	49700	49700	49650	14
548	20240522	103900	594657250	49650	49650	49650	49650	0
549	20240522	103800	594657250	49650	49750	49800	49650	113
550	20240522	103700	589035400	49700	49700	49700	49700	68
551	20240522	103600	585655800	49750	49700	49750	49700	75
552	20240522	103500	581928250	49750	49700	49750	49700	97
553	20240522	103400	577106650	49700	49700	49700	49650	261
554	20240522	103300	564135450	49700	49700	49700	49650	178
555	20240522	103200	555289500	49700	49700	49700	49700	1
556	20240522	103100	555239800	49700	49750	49800	49700	115
557	20240522	103000	549519450	49700	49800	49800	49700	669
558	20240522	102900	516207550	49800	49800	49800	49700	50
559	20240522	102800	513720800	49750	49750	49750	49650	243
560	20240522	102700	501644900	49700	49750	49750	49700	59
561	20240522	102600	498711600	49750	49750	49750	49700	67
562	20240522	102500	495380200	49800	49750	49800	49700	115
563	20240522	102400	489659700	49750	49750	49750	49700	67
564	20240522	102300	486329400	49750	49800	49800	49750	50
565	20240522	102200	483840550	49850	49800	49850	49750	204
566	20240522	102100	473686500	49800	49700	49800	49700	13
567	20240522	102000	473040100	49700	49750	49750	49700	48
568	20240522	101900	470652950	49700	49700	49800	49700	129
569	20240522	101800	464236700	49700	49750	49750	49700	37
570	20240522	101700	462397350	49750	49700	49800	49700	227
571	20240522	101600	451106250	49700	49750	49800	49700	108
572	20240522	101500	445734000	49750	49750	49750	49700	36
573	20240522	101400	443944550	49750	49800	49800	49750	81
574	20240522	101300	439914350	49750	49700	49850	49700	113
575	20240522	101200	434290300	49800	49700	49850	49700	48
576	20240522	101100	431901600	49800	49800	49800	49700	89
577	20240522	101000	427472600	49850	49700	49850	49700	103
578	20240522	100900	422348150	49700	49700	49700	49700	28
579	20240522	100800	420956550	49700	49750	49750	49700	32
580	20240522	100700	419365300	49700	49850	49850	49700	30
581	20240522	100600	417874000	49800	49750	49800	49700	143
582	20240522	100500	410758550	49700	49800	49800	49700	51
583	20240522	100400	408221650	49750	49750	49750	49700	89
584	20240522	100300	403795900	49700	49750	49750	49700	40
585	20240522	100200	401807400	49750	49700	49800	49700	37
586	20240522	100100	399968150	49800	49750	49800	49700	101
587	20240522	100000	394943750	49750	49750	49750	49700	89
588	20240522	095900	390517550	49700	49700	49700	49700	121
589	20240522	095800	384503850	49700	49650	49750	49650	42
590	20240522	095700	382415650	49700	49700	49700	49700	248
591	20240522	095600	370090050	49700	49750	49750	49700	62
592	20240522	095500	367005900	49700	49800	49800	49700	63
593	20240522	095400	363873100	49750	49700	49750	49700	66
594	20240522	095300	360591600	49750	49700	49750	49700	34
595	20240522	095200	358901700	49750	49700	49750	49700	46
596	20240522	095100	356614600	49700	49700	49700	49700	982
597	20240522	095000	307809200	49650	49650	49650	49650	2
598	20240522	094900	307709900	49650	49650	49650	49650	0
599	20240522	094800	307709900	49650	49650	49650	49650	6
600	20240522	094700	307412000	49700	49700	49700	49700	5
601	20240522	094600	307163500	49700	49700	49700	49700	0
602	20240522	094500	307163500	49700	49650	49700	49650	15
603	20240522	094400	306418700	49700	49650	49700	49650	7
604	20240522	094300	306071100	49650	49650	49650	49650	1
605	20240522	094200	306021450	49650	49650	49650	49650	0
606	20240522	094100	306021450	49650	49650	49650	49650	1
607	20240522	094000	305971800	49700	49650	49700	49650	23
608	20240522	093900	304828750	49650	49650	49650	49650	0
609	20240522	093800	304828750	49650	49650	49650	49650	50
610	20240522	093700	302346250	49650	49650	49650	49650	10
611	20240522	093600	301849750	49700	49700	49700	49700	146
612	20240522	093500	294593550	49700	49700	49700	49700	33
613	20240522	093400	292953450	49700	49750	49750	49700	60
614	20240522	093300	289971100	49700	49700	49700	49700	83
615	20240522	093200	285846000	49750	49750	49750	49700	192
616	20240522	093100	276296300	49750	49750	49800	49750	51
617	20240522	093000	273758550	49800	49750	49800	49750	3
618	20240522	092900	273609200	49800	49750	49800	49750	31
619	20240522	092800	272065450	49800	49750	49800	49750	115
620	20240522	092700	266339200	49800	49750	49800	49750	162
621	20240522	092600	258271700	49750	49700	49750	49700	105
622	20240522	092500	253053150	49700	49700	49750	49700	570
623	20240522	092400	224701550	49700	49700	49700	49700	2
624	20240522	092300	224602150	49700	49650	49700	49650	192
625	20240522	092200	215065150	49600	49650	49650	49600	3
626	20240522	092100	214916250	49650	49600	49650	49600	53
627	20240522	092000	212287200	49600	49600	49600	49600	1
628	20240522	091900	212237600	49550	49550	49550	49500	275
629	20240522	091800	198612350	49550	49600	49600	49500	135
630	20240522	091700	191923000	49600	49550	49600	49500	178
631	20240522	091600	183110500	49550	49550	49550	49550	150
632	20240522	091500	175678000	49600	49600	49600	49550	977
633	20240522	091400	127241550	49700	49600	49700	49600	24
634	20240522	091300	126051050	49700	49700	49700	49600	667
635	20240522	091200	92908850	49750	49750	49750	49750	5
636	20240522	091100	92660100	49750	49750	49750	49750	16
637	20240522	091000	91864100	49750	49700	49750	49700	139
638	20240522	090900	84953500	49750	49700	49750	49700	3
639	20240522	090800	84804350	49750	49750	49750	49700	24
640	20240522	090700	83610900	49700	49700	49700	49700	8
641	20240522	090600	83213300	49800	49800	49800	49800	22
642	20240522	090500	82117700	49700	49700	49700	49700	0
643	20240522	090400	82117700	49700	49700	49700	49700	0
644	20240522	090300	82117700	49700	49650	49700	49600	340
645	20240522	090200	65227800	49650	49650	49650	49650	50
646	20240522	090100	62745300	49650	49650	49700	49650	287
647	20240522	090000	48493250	49650	49650	49650	49600	977