KissMeData/009450/min/candle-20240523.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240523	185200	1158085200	50300	50300	50300	50300	680
3	20240523	185100	1158085200	50300	50300	50300	50300	0
4	20240523	185000	1158085200	50300	50300	50300	50300	0
5	20240523	184900	1158085200	50300	50300	50300	50300	0
6	20240523	184800	1158085200	50300	50300	50300	50300	0
7	20240523	184700	1158085200	50300	50300	50300	50300	0
8	20240523	184600	1158085200	50300	50300	50300	50300	0
9	20240523	184500	1158085200	50300	50300	50300	50300	0
10	20240523	184400	1158085200	50300	50300	50300	50300	0
11	20240523	184300	1158085200	50300	50300	50300	50300	0
12	20240523	184200	1158085200	50300	50300	50300	50300	0
13	20240523	184100	1158085200	50300	50300	50300	50300	0
14	20240523	184000	1158085200	50300	50300	50300	50300	0
15	20240523	183900	1158085200	50300	50300	50300	50300	0
16	20240523	183800	1158085200	50300	50300	50300	50300	0
17	20240523	183700	1158085200	50300	50300	50300	50300	0
18	20240523	183600	1158085200	50300	50300	50300	50300	0
19	20240523	183500	1158085200	50300	50300	50300	50300	0
20	20240523	183400	1158085200	50300	50300	50300	50300	0
21	20240523	183300	1158085200	50300	50300	50300	50300	0
22	20240523	183200	1158085200	50300	50300	50300	50300	0
23	20240523	183100	1158085200	50300	50300	50300	50300	0
24	20240523	183000	1158085200	50300	50300	50300	50300	0
25	20240523	182900	1158085200	50300	50300	50300	50300	0
26	20240523	182800	1158085200	50300	50300	50300	50300	0
27	20240523	182700	1158085200	50300	50300	50300	50300	0
28	20240523	182600	1158085200	50300	50300	50300	50300	0
29	20240523	182500	1158085200	50300	50300	50300	50300	0
30	20240523	182400	1158085200	50300	50300	50300	50300	0
31	20240523	182300	1158085200	50300	50300	50300	50300	0
32	20240523	182200	1158085200	50300	50300	50300	50300	680
33	20240523	182100	1158085200	50300	50300	50300	50300	0
34	20240523	182000	1158085200	50300	50300	50300	50300	0
35	20240523	181900	1158085200	50300	50300	50300	50300	0
36	20240523	181800	1158085200	50300	50300	50300	50300	0
37	20240523	181700	1158085200	50300	50300	50300	50300	0
38	20240523	181600	1158085200	50300	50300	50300	50300	0
39	20240523	181500	1158085200	50300	50300	50300	50300	0
40	20240523	181400	1158085200	50300	50300	50300	50300	0
41	20240523	181300	1158085200	50300	50300	50300	50300	0
42	20240523	181200	1158085200	50300	50300	50300	50300	0
43	20240523	181100	1158085200	50300	50300	50300	50300	0
44	20240523	181000	1158085200	50300	50300	50300	50300	0
45	20240523	180900	1158085200	50300	50300	50300	50300	0
46	20240523	180800	1158085200	50300	50300	50300	50300	0
47	20240523	180700	1158085200	50300	50300	50300	50300	0
48	20240523	180600	1158085200	50300	50300	50300	50300	0
49	20240523	180500	1158085200	50300	50300	50300	50300	0
50	20240523	180400	1158085200	50300	50300	50300	50300	0
51	20240523	180300	1158085200	50300	50300	50300	50300	0
52	20240523	180200	1158085200	50300	50300	50300	50300	0
53	20240523	180100	1158085200	50300	50300	50300	50300	0
54	20240523	180000	1158085200	50300	50300	50300	50300	0
55	20240523	175900	1158085200	50300	50300	50300	50300	0
56	20240523	175800	1158085200	50300	50300	50300	50300	0
57	20240523	175700	1158085200	50300	50300	50300	50300	0
58	20240523	175600	1158085200	50300	50300	50300	50300	0
59	20240523	175500	1158085200	50300	50300	50300	50300	0
60	20240523	175400	1158085200	50300	50300	50300	50300	0
61	20240523	175300	1158085200	50300	50300	50300	50300	0
62	20240523	175200	1158085200	50300	50300	50300	50300	680
63	20240523	175100	1158085200	50300	50300	50300	50300	0
64	20240523	175000	1158085200	50300	50300	50300	50300	0
65	20240523	174900	1158085200	50300	50300	50300	50300	0
66	20240523	174800	1158085200	50300	50300	50300	50300	0
67	20240523	174700	1158085200	50300	50300	50300	50300	0
68	20240523	174600	1158085200	50300	50300	50300	50300	0
69	20240523	174500	1158085200	50300	50300	50300	50300	0
70	20240523	174400	1158085200	50300	50300	50300	50300	0
71	20240523	174300	1158085200	50300	50300	50300	50300	0
72	20240523	174200	1158085200	50300	50300	50300	50300	0
73	20240523	174100	1158085200	50300	50300	50300	50300	0
74	20240523	174000	1158085200	50300	50300	50300	50300	0
75	20240523	173900	1158085200	50300	50300	50300	50300	0
76	20240523	173800	1158085200	50300	50300	50300	50300	0
77	20240523	173700	1158085200	50300	50300	50300	50300	0
78	20240523	173600	1158085200	50300	50300	50300	50300	0
79	20240523	173500	1158085200	50300	50300	50300	50300	0
80	20240523	173400	1158085200	50300	50300	50300	50300	0
81	20240523	173300	1158085200	50300	50300	50300	50300	0
82	20240523	173200	1158085200	50300	50300	50300	50300	0
83	20240523	173100	1158085200	50300	50300	50300	50300	0
84	20240523	173000	1158085200	50300	50300	50300	50300	0
85	20240523	172900	1158085200	50300	50300	50300	50300	0
86	20240523	172800	1158085200	50300	50300	50300	50300	0
87	20240523	172700	1158085200	50300	50300	50300	50300	0
88	20240523	172600	1158085200	50300	50300	50300	50300	0
89	20240523	172500	1158085200	50300	50300	50300	50300	0
90	20240523	172400	1158085200	50300	50300	50300	50300	0
91	20240523	172300	1158085200	50300	50300	50300	50300	0
92	20240523	172200	1158085200	50300	50300	50300	50300	680
93	20240523	172100	1158085200	50300	50300	50300	50300	0
94	20240523	172000	1158085200	50300	50300	50300	50300	0
95	20240523	171900	1158085200	50300	50300	50300	50300	0
96	20240523	171800	1158085200	50300	50300	50300	50300	0
97	20240523	171700	1158085200	50300	50300	50300	50300	0
98	20240523	171600	1158085200	50300	50300	50300	50300	0
99	20240523	171500	1158085200	50300	50300	50300	50300	0
100	20240523	171400	1158085200	50300	50300	50300	50300	0
101	20240523	171300	1158085200	50300	50300	50300	50300	0
102	20240523	171200	1158085200	50300	50300	50300	50300	0
103	20240523	171100	1158085200	50300	50300	50300	50300	0
104	20240523	171000	1158085200	50300	50300	50300	50300	0
105	20240523	170900	1158085200	50300	50300	50300	50300	0
106	20240523	170800	1158085200	50300	50300	50300	50300	0
107	20240523	170700	1158085200	50300	50300	50300	50300	0
108	20240523	170600	1158085200	50300	50300	50300	50300	0
109	20240523	170500	1158085200	50300	50300	50300	50300	0
110	20240523	170400	1158085200	50300	50300	50300	50300	0
111	20240523	170300	1158085200	50300	50300	50300	50300	0
112	20240523	170200	1158085200	50300	50300	50300	50300	0
113	20240523	170100	1158085200	50300	50300	50300	50300	0
114	20240523	170000	1158085200	50300	50300	50300	50300	0
115	20240523	165900	1158085200	50300	50300	50300	50300	0
116	20240523	165800	1158085200	50300	50300	50300	50300	0
117	20240523	165700	1158085200	50300	50300	50300	50300	0
118	20240523	165600	1158085200	50300	50300	50300	50300	0
119	20240523	165500	1158085200	50300	50300	50300	50300	0
120	20240523	165400	1158085200	50300	50300	50300	50300	0
121	20240523	165300	1158085200	50300	50300	50300	50300	0
122	20240523	165200	1158085200	50300	50300	50300	50300	680
123	20240523	165100	1158085200	50300	50300	50300	50300	0
124	20240523	165000	1158085200	50300	50300	50300	50300	0
125	20240523	164900	1158085200	50300	50300	50300	50300	0
126	20240523	164800	1158085200	50300	50300	50300	50300	0
127	20240523	164700	1158085200	50300	50300	50300	50300	0
128	20240523	164600	1158085200	50300	50300	50300	50300	0
129	20240523	164500	1158085200	50300	50300	50300	50300	0
130	20240523	164400	1158085200	50300	50300	50300	50300	0
131	20240523	164300	1158085200	50300	50300	50300	50300	0
132	20240523	164200	1158085200	50300	50300	50300	50300	0
133	20240523	164100	1158085200	50300	50300	50300	50300	0
134	20240523	164000	1158085200	50300	50300	50300	50300	0
135	20240523	163900	1158085200	50300	50300	50300	50300	0
136	20240523	163800	1158085200	50300	50300	50300	50300	0
137	20240523	163700	1158085200	50300	50300	50300	50300	0
138	20240523	163600	1158085200	50300	50300	50300	50300	0
139	20240523	163500	1158085200	50300	50300	50300	50300	0
140	20240523	163400	1158085200	50300	50300	50300	50300	0
141	20240523	163300	1158085200	50300	50300	50300	50300	0
142	20240523	163200	1158085200	50300	50300	50300	50300	0
143	20240523	163100	1158085200	50300	50300	50300	50300	0
144	20240523	163000	1158085200	50300	50300	50300	50300	0
145	20240523	162900	1158085200	50300	50300	50300	50300	0
146	20240523	162800	1158085200	50300	50300	50300	50300	0
147	20240523	162700	1158085200	50300	50300	50300	50300	0
148	20240523	162600	1158085200	50300	50300	50300	50300	0
149	20240523	162500	1158085200	50300	50300	50300	50300	0
150	20240523	162400	1158085200	50300	50300	50300	50300	0
151	20240523	162300	1158085200	50300	50300	50300	50300	0
152	20240523	162200	1158085200	50300	50300	50300	50300	680
153	20240523	162100	1158085200	50300	50300	50300	50300	0
154	20240523	162000	1158085200	50300	50300	50300	50300	0
155	20240523	161900	1158085200	50300	50300	50300	50300	0
156	20240523	161800	1158085200	50300	50300	50300	50300	0
157	20240523	161700	1158085200	50300	50300	50300	50300	0
158	20240523	161600	1158085200	50300	50300	50300	50300	0
159	20240523	161500	1158085200	50300	50300	50300	50300	0
160	20240523	161400	1158085200	50300	50300	50300	50300	0
161	20240523	161300	1158085200	50300	50300	50300	50300	0
162	20240523	161200	1158085200	50300	50300	50300	50300	0
163	20240523	161100	1158085200	50300	50300	50300	50300	0
164	20240523	161000	1158085200	50300	50300	50300	50300	0
165	20240523	160900	1158085200	50300	50300	50300	50300	0
166	20240523	160800	1158085200	50300	50300	50300	50300	0
167	20240523	160700	1158085200	50300	50300	50300	50300	0
168	20240523	160600	1158085200	50300	50300	50300	50300	0
169	20240523	160500	1158085200	50300	50300	50300	50300	0
170	20240523	160400	1158085200	50300	50300	50300	50300	0
171	20240523	160300	1158085200	50300	50300	50300	50300	0
172	20240523	160200	1158085200	50300	50300	50300	50300	0
173	20240523	160100	1158085200	50300	50300	50300	50300	0
174	20240523	160000	1158085200	50300	50300	50300	50300	0
175	20240523	155900	1158085200	50300	50300	50300	50300	0
176	20240523	155800	1158085200	50300	50300	50300	50300	0
177	20240523	155700	1158085200	50300	50300	50300	50300	0
178	20240523	155600	1158085200	50300	50300	50300	50300	0
179	20240523	155500	1158085200	50300	50300	50300	50300	0
180	20240523	155400	1158085200	50300	50300	50300	50300	0
181	20240523	155300	1158085200	50300	50300	50300	50300	0
182	20240523	155200	1158085200	50300	50300	50300	50300	680
183	20240523	155100	1158085200	50300	50300	50300	50300	0
184	20240523	155000	1158085200	50300	50300	50300	50300	0
185	20240523	154900	1158085200	50300	50300	50300	50300	0
186	20240523	154800	1158085200	50300	50300	50300	50300	0
187	20240523	154700	1158085200	50300	50300	50300	50300	0
188	20240523	154600	1158085200	50300	50300	50300	50300	0
189	20240523	154500	1158085200	50300	50300	50300	50300	0
190	20240523	154400	1158085200	50300	50300	50300	50300	0
191	20240523	154300	1158085200	50300	50300	50300	50300	0
192	20240523	154200	1158085200	50300	50300	50300	50300	0
193	20240523	154100	1158085200	50300	50300	50300	50300	0
194	20240523	154000	1158085200	50300	50300	50300	50300	0
195	20240523	153900	1158085200	50300	50300	50300	50300	0
196	20240523	153800	1158085200	50300	50300	50300	50300	0
197	20240523	153700	1158085200	50300	50300	50300	50300	0
198	20240523	153600	1158085200	50300	50300	50300	50300	0
199	20240523	153500	1158085200	50300	50300	50300	50300	0
200	20240523	153400	1158085200	50300	50300	50300	50300	0
201	20240523	153300	1158085200	50300	50300	50300	50300	0
202	20240523	153200	1158085200	50300	50300	50300	50300	0
203	20240523	153100	1158085200	50300	50300	50300	50300	0
204	20240523	153000	1158085200	50300	50300	50300	50300	680
205	20240523	152900	1123881200	50200	50200	50200	50200	0
206	20240523	152800	1123881200	50200	50200	50200	50200	0
207	20240523	152700	1123881200	50200	50200	50200	50200	0
208	20240523	152600	1123881200	50200	50200	50200	50200	0
209	20240523	152500	1123881200	50200	50200	50200	50200	0
210	20240523	152400	1123881200	50200	50200	50200	50200	0
211	20240523	152300	1123881200	50200	50200	50200	50200	0
212	20240523	152200	1123881200	50200	50200	50200	50200	0
213	20240523	152100	1123881200	50200	50200	50200	50200	0
214	20240523	152000	1123881200	50200	50200	50200	50200	0
215	20240523	151900	1123881200	50200	50200	50200	50100	175
216	20240523	151800	1115097400	50200	50100	50200	50000	164
217	20240523	151700	1106882700	50100	50100	50100	50100	260
218	20240523	151600	1093856700	50100	50100	50100	50100	138
219	20240523	151500	1086942900	50100	50200	50200	50100	85
220	20240523	151400	1082677600	50100	50100	50200	50100	151
221	20240523	151300	1075112400	50100	50100	50100	50100	63
222	20240523	151200	1071956100	50200	50200	50200	50100	20
223	20240523	151100	1070953400	50200	50200	50200	50200	393
224	20240523	151000	1051224800	50300	50200	50300	50200	16
225	20240523	150900	1050421100	50300	50200	50300	50200	27
226	20240523	150800	1049065600	50300	50300	50300	50300	5
227	20240523	150700	1048814100	50200	50300	50300	50200	23
228	20240523	150600	1047659000	50200	50200	50200	50200	0
229	20240523	150500	1047659000	50200	50300	50300	50200	71
230	20240523	150400	1044094100	50300	50300	50300	50300	6
231	20240523	150300	1043792300	50300	50300	50300	50300	1
232	20240523	150200	1043742000	50300	50300	50300	50300	32
233	20240523	150100	1042132400	50400	50300	50400	50300	14
234	20240523	150000	1041428100	50300	50400	50500	50300	89
235	20240523	145900	1036942500	50500	50500	50500	50500	3
236	20240523	145800	1036791000	50400	50400	50400	50400	0
237	20240523	145700	1036791000	50400	50400	50400	50400	9
238	20240523	145600	1036337400	50400	50500	50500	50400	62
239	20240523	145500	1033209500	50500	50500	50500	50400	535
240	20240523	145400	1006193000	50500	50400	50500	50400	15
241	20240523	145300	1005436500	50500	50400	50500	50400	26
242	20240523	145200	1004124000	50400	50300	50400	50300	361
243	20240523	145100	985939600	50300	50300	50300	50300	1139
244	20240523	145000	928647900	50100	50300	50300	50100	11
245	20240523	144900	928095900	50200	50200	50200	50200	0
246	20240523	144800	928095900	50200	50300	50300	50200	2
247	20240523	144700	927995400	50200	50200	50200	50200	89
248	20240523	144600	923527600	50200	50200	50200	50200	369
249	20240523	144500	905003800	50300	50200	50300	50200	22
250	20240523	144400	903897300	50200	50200	50200	50200	0
251	20240523	144300	903897300	50200	50300	50300	50200	2
252	20240523	144200	903796800	50200	50200	50300	50200	92
253	20240523	144100	899174400	50200	50200	50200	50200	98
254	20240523	144000	894254800	50200	50200	50300	50200	9
255	20240523	143900	893802500	50200	50100	50200	50100	81
256	20240523	143800	889736400	50100	50200	50200	50100	94
257	20240523	143700	885018500	50200	50100	50200	50100	5
258	20240523	143600	884767700	50100	50100	50100	50100	0
259	20240523	143500	884767700	50100	50100	50100	50100	11
260	20240523	143400	884216600	50200	50200	50200	50200	0
261	20240523	143300	884216600	50200	50200	50200	50200	16
262	20240523	143200	883413400	50200	50200	50200	50200	0
263	20240523	143100	883413400	50200	50200	50300	50200	210
264	20240523	143000	872851400	50300	50300	50300	50300	2
265	20240523	142900	872750800	50200	50200	50200	50200	33
266	20240523	142800	871094200	50200	50200	50200	50200	69
267	20240523	142700	867630400	50200	50200	50200	50100	65
268	20240523	142600	864368300	50200	50200	50200	50200	55
269	20240523	142500	861607300	50200	50200	50200	50200	50
270	20240523	142400	859097300	50200	50100	50200	50100	82
271	20240523	142300	854988600	50100	50100	50100	50000	63
272	20240523	142200	851833200	50100	50100	50100	50100	26
273	20240523	142100	850530600	50100	50000	50100	50000	251
274	20240523	142000	837961500	50000	50000	50000	50000	2
275	20240523	141900	837861500	49950	49950	49950	49950	12
276	20240523	141800	837262100	49950	49950	49950	49950	0
277	20240523	141700	837262100	49950	49950	49950	49950	0
278	20240523	141600	837262100	49950	49950	49950	49950	10
279	20240523	141500	836762600	49950	49950	49950	49950	0
280	20240523	141400	836762600	49950	50000	50000	49950	12
281	20240523	141300	836162950	50100	50000	50100	49950	261
282	20240523	141200	823092250	49950	50000	50000	49950	9
283	20240523	141100	822642400	50000	50000	50000	50000	4
284	20240523	141000	822442400	50000	49950	50000	49950	208
285	20240523	140900	812042900	49900	49900	49950	49900	155
286	20240523	140800	804300900	49850	49800	49850	49800	15
287	20240523	140700	803553600	49800	49800	49800	49800	22
288	20240523	140600	802458000	49950	49950	49950	49950	7
289	20240523	140500	802108350	49950	49850	49950	49850	12
290	20240523	140400	801509550	49850	49900	49900	49850	9
291	20240523	140300	801060850	49950	49950	49950	49950	10
292	20240523	140200	800561350	49900	49900	49900	49900	4
293	20240523	140100	800361750	49900	49900	49900	49900	112
294	20240523	140000	794772950	49850	49900	49900	49850	12
295	20240523	135900	794174650	49900	49900	49900	49900	1
296	20240523	135800	794124750	49800	49800	49800	49800	0
297	20240523	135700	794124750	49800	49800	49800	49800	22
298	20240523	135600	793029150	49800	49850	49850	49800	15
299	20240523	135500	792281850	49850	49850	49850	49850	0
300	20240523	135400	792281850	49850	49900	49900	49850	13
301	20240523	135300	791633550	49800	49800	49800	49800	9
302	20240523	135200	791185350	49900	49900	49900	49900	2
303	20240523	135100	791085550	49900	49900	49900	49900	29
304	20240523	135000	789638450	49900	49900	49900	49900	57
305	20240523	134900	786794150	49800	49850	49850	49800	11
306	20240523	134800	786246250	49850	49850	49850	49850	10
307	20240523	134700	785747750	49800	49800	49800	49800	356
308	20240523	134600	768018950	49850	49850	49850	49850	0
309	20240523	134500	768018950	49850	49800	49850	49800	34
310	20240523	134400	766324500	49800	49800	49800	49800	0
311	20240523	134300	766324500	49800	49800	49800	49800	0
312	20240523	134200	766324500	49800	49800	49800	49800	71
313	20240523	134100	762788700	49800	49800	49800	49800	9
314	20240523	134000	762340500	49750	49900	49950	49750	1403
315	20240523	133900	692273100	49700	49700	49700	49700	0
316	20240523	133800	692273100	49700	49700	49700	49700	0
317	20240523	133700	692273100	49700	49700	49700	49700	9
318	20240523	133600	691825800	49900	49900	49900	49900	1
319	20240523	133500	691775900	49900	49900	49900	49900	1
320	20240523	133400	691726000	49700	49750	49750	49700	9
321	20240523	133300	691278550	49750	49750	49750	49750	36
322	20240523	133200	689487550	49900	49900	49900	49900	0
323	20240523	133100	689487550	49900	49850	49900	49850	290
324	20240523	133000	675017850	49750	49850	49850	49750	11
325	20240523	132900	674470400	49750	49750	49750	49750	0
326	20240523	132800	674470400	49750	49750	49750	49750	0
327	20240523	132700	674470400	49750	49750	49750	49750	0
328	20240523	132600	674470400	49750	49800	49800	49750	9
329	20240523	132500	674022400	49850	49850	49850	49850	0
330	20240523	132400	674022400	49850	49900	49900	49850	25
331	20240523	132300	672775400	49900	49900	49900	49900	19
332	20240523	132200	671827300	49900	49950	49950	49900	168
333	20240523	132100	663436150	49950	49950	49950	49950	41
334	20240523	132000	661388200	49950	49950	49950	49950	2
335	20240523	131900	661288300	49800	49800	49800	49800	0
336	20240523	131800	661288300	49800	49800	49800	49800	12
337	20240523	131700	660690700	49800	49800	49800	49800	0
338	20240523	131600	660690700	49800	49800	49800	49800	63
339	20240523	131500	657553300	49800	49800	49800	49800	9
340	20240523	131400	657105100	49800	49800	49800	49800	64
341	20240523	131300	653917900	49750	49750	49750	49750	0
342	20240523	131200	653917900	49750	49750	49750	49750	0
343	20240523	131100	653917900	49750	49900	49900	49750	9
344	20240523	131000	653469750	49950	49900	49950	49900	448
345	20240523	130900	631112500	49850	49850	49850	49850	100
346	20240523	130800	626127500	49900	49900	49900	49850	41
347	20240523	130700	624082350	49850	49850	49850	49850	31
348	20240523	130600	622537000	49850	49750	49850	49750	177
349	20240523	130500	613725650	49750	49750	49750	49750	30
350	20240523	130400	612233150	49700	49700	49700	49700	0
351	20240523	130300	612233150	49700	49650	49700	49650	184
352	20240523	130200	603095950	49650	49650	49650	49650	1
353	20240523	130100	603046300	49700	49700	49700	49700	21
354	20240523	130000	602002600	49700	49700	49700	49700	2
355	20240523	125900	601903200	49650	49650	49650	49650	9
356	20240523	125800	601456350	49700	49700	49700	49700	0
357	20240523	125700	601456350	49700	49700	49700	49700	96
358	20240523	125600	596685150	49700	49700	49700	49700	15
359	20240523	125500	595939650	49700	49700	49700	49700	0
360	20240523	125400	595939650	49700	49700	49700	49700	2
361	20240523	125300	595840250	49700	49700	49700	49700	1
362	20240523	125200	595790550	49700	49700	49700	49700	21
363	20240523	125100	594746850	49750	49700	49750	49700	58
364	20240523	125000	591863750	49750	49800	49800	49750	12
365	20240523	124900	591266650	49800	49800	49800	49800	5
366	20240523	124800	591017650	49750	49750	49750	49750	61
367	20240523	124700	587982900	49750	49700	49750	49700	69
368	20240523	124600	584551250	49800	49800	49800	49800	4
369	20240523	124500	584352050	49700	49700	49700	49700	1
370	20240523	124400	584302350	49700	49700	49700	49700	9
371	20240523	124300	583855050	49800	49800	49800	49800	0
372	20240523	124200	583855050	49800	49800	49800	49700	67
373	20240523	124100	580520050	49700	49700	49700	49700	0
374	20240523	124000	580520050	49700	49800	49800	49700	11
375	20240523	123900	579973150	49800	49800	49800	49800	0
376	20240523	123800	579973150	49800	49800	49800	49800	0
377	20240523	123700	579973150	49800	49800	49800	49700	35
378	20240523	123600	578233150	49700	49700	49700	49700	0
379	20240523	123500	578233150	49700	49700	49700	49700	0
380	20240523	123400	578233150	49700	49700	49700	49700	0
381	20240523	123300	578233150	49700	49700	49700	49700	9
382	20240523	123200	577785850	49800	49800	49800	49700	68
383	20240523	123100	574406050	49850	49850	49850	49850	0
384	20240523	123000	574406050	49850	49850	49850	49850	2
385	20240523	122900	574306350	49700	49700	49700	49700	9
386	20240523	122800	573859050	49650	49650	49650	49650	16
387	20240523	122700	573064650	49650	49650	49650	49650	0
388	20240523	122600	573064650	49650	49650	49650	49650	0
389	20240523	122500	573064650	49650	49650	49650	49650	9
390	20240523	122400	572617800	49600	49600	49600	49600	0
391	20240523	122300	572617800	49600	49600	49600	49600	2
392	20240523	122200	572518600	49600	49550	49850	49550	149
393	20240523	122100	565098100	49550	49750	49750	49550	886
394	20240523	122000	521119250	49850	49850	49850	49850	2
395	20240523	121900	521019550	49750	49750	49750	49750	0
396	20240523	121800	521019550	49750	49750	49750	49750	9
397	20240523	121700	520571800	49750	49750	49750	49750	0
398	20240523	121600	520571800	49750	49750	49750	49750	0
399	20240523	121500	520571800	49750	49750	49750	49750	0
400	20240523	121400	520571800	49750	49750	49750	49750	22
401	20240523	121300	519477300	49750	49750	49750	49750	0
402	20240523	121200	519477300	49750	49750	49750	49750	0
403	20240523	121100	519477300	49750	49750	49750	49750	38
404	20240523	121000	517586800	49750	49850	49900	49750	90
405	20240523	120900	513101000	49750	49750	49750	49750	0
406	20240523	120800	513101000	49750	49750	49750	49750	0
407	20240523	120700	513101000	49750	49900	49900	49750	15
408	20240523	120600	512354600	49750	49850	49850	49750	12
409	20240523	120500	511757100	49850	49850	49850	49850	2
410	20240523	120400	511657400	49850	49800	49850	49800	103
411	20240523	120300	506523100	49800	49800	49800	49800	17
412	20240523	120200	505676500	49800	49800	49800	49800	12
413	20240523	120100	505078900	49850	49850	49850	49850	6
414	20240523	120000	504779800	49850	49850	49850	49850	3
415	20240523	115900	504630250	49800	49800	49800	49800	10
416	20240523	115800	504132250	49800	49800	49800	49800	0
417	20240523	115700	504132250	49800	49800	49800	49800	12
418	20240523	115600	503534650	49850	49850	49850	49850	41
419	20240523	115500	501490800	49800	49800	49800	49800	11
420	20240523	115400	500943000	49800	49800	49800	49800	17
421	20240523	115300	500096400	49800	49800	49800	49800	0
422	20240523	115200	500096400	49800	49800	49800	49800	0
423	20240523	115100	500096400	49800	49850	49850	49800	29
424	20240523	115000	498651200	49900	49900	49900	49900	53
425	20240523	114900	496006500	49900	49900	49900	49900	1
426	20240523	114800	495956600	49800	49800	49800	49800	24
427	20240523	114700	494761400	49800	49800	49800	49800	9
428	20240523	114600	494313200	49900	49800	49900	49800	50
429	20240523	114500	491823100	49800	49800	49800	49800	1
430	20240523	114400	491773300	49750	49750	49750	49750	0
431	20240523	114300	491773300	49750	49750	49750	49750	9
432	20240523	114200	491325550	49800	49800	49800	49800	0
433	20240523	114100	491325550	49800	49850	49850	49800	65
434	20240523	114000	488086800	49900	49850	49900	49850	12
435	20240523	113900	487488450	49850	49900	49900	49850	102
436	20240523	113800	482399250	49900	49900	49900	49900	0
437	20240523	113700	482399250	49900	49900	49900	49900	20
438	20240523	113600	481401250	49900	50000	50000	49900	462
439	20240523	113500	458309350	50000	50000	50000	50000	0
440	20240523	113400	458309350	50000	50000	50000	50000	1
441	20240523	113300	458259350	50000	50000	50000	50000	0
442	20240523	113200	458259350	50000	50000	50000	50000	26
443	20240523	113100	456959350	50100	50100	50100	50100	11
444	20240523	113000	456408250	50100	50100	50100	50100	3
445	20240523	112900	456257950	50000	50000	50000	50000	0
446	20240523	112800	456257950	50000	50000	50000	50000	13
447	20240523	112700	455607950	50000	50000	50000	50000	19
448	20240523	112600	454657950	50000	50000	50000	50000	0
449	20240523	112500	454657950	50000	50100	50100	50000	13
450	20240523	112400	454007850	50000	50000	50000	50000	9
451	20240523	112300	453557850	50100	50100	50100	50100	18
452	20240523	112200	452656050	50100	50100	50100	50100	0
453	20240523	112100	452656050	50100	50000	50100	50000	27
454	20240523	112000	451305950	50100	50100	50100	50100	3
455	20240523	111900	451155650	50100	50100	50100	50100	10
456	20240523	111800	450654650	50100	50000	50100	50000	17
457	20240523	111700	449804550	50000	50000	50000	50000	10
458	20240523	111600	449304550	50100	50100	50100	50100	1
459	20240523	111500	449254450	50100	50000	50100	50000	16
460	20240523	111400	448454350	50100	50100	50100	50100	1
461	20240523	111300	448404250	50000	50000	50000	50000	10
462	20240523	111200	447904250	50100	50100	50100	50100	0
463	20240523	111100	447904250	50100	50100	50100	50100	7
464	20240523	111000	447553550	50100	50100	50100	50000	228
465	20240523	110900	436143250	50000	50000	50000	50000	49
466	20240523	110800	433693250	50000	50000	50000	50000	16
467	20240523	110700	432893250	50000	50000	50000	50000	0
468	20240523	110600	432893250	50000	50000	50000	50000	170
469	20240523	110500	424393250	50000	50000	50000	50000	39
470	20240523	110400	422443250	50100	50100	50100	50100	0
471	20240523	110300	422443250	50100	50100	50100	50100	8
472	20240523	110200	422042450	50000	50000	50000	50000	14
473	20240523	110100	421342450	50100	50100	50100	50100	0
474	20240523	110000	421342450	50100	50200	50200	50100	50
475	20240523	105900	418837150	50200	50200	50200	50200	1
476	20240523	105800	418786950	50100	50100	50100	50100	9
477	20240523	105700	418336050	50100	50200	50200	50100	20
478	20240523	105600	417333050	50200	50200	50200	50200	0
479	20240523	105500	417333050	50200	50200	50200	50100	15
480	20240523	105400	416580250	50100	50100	50200	50000	112
481	20240523	105300	410966450	50000	50100	50100	50000	5
482	20240523	105200	410716250	50100	50100	50100	50100	0
483	20240523	105100	410716250	50100	50100	50100	50100	3
484	20240523	105000	410565950	49950	50100	50100	49950	213
485	20240523	104900	399896000	50000	50000	50000	50000	45
486	20240523	104800	397646000	50000	50000	50000	50000	3
487	20240523	104700	397496000	49950	49950	49950	49950	20
488	20240523	104600	396497000	49950	49950	49950	49950	9
489	20240523	104500	396047450	49950	50100	50100	49950	28
490	20240523	104400	394648550	50000	50000	50000	50000	1
491	20240523	104300	394598550	49950	49950	49950	49950	46
492	20240523	104200	392300850	50000	49950	50000	49950	701
493	20240523	104100	357260250	49950	49950	49950	49950	3
494	20240523	104000	357110400	49950	49950	49950	49950	26
495	20240523	103900	355811700	49750	49900	49900	49750	14
496	20240523	103800	355114800	49900	49900	49900	49900	61
497	20240523	103700	352070900	49850	49850	49850	49850	119
498	20240523	103600	346138750	49850	49850	49850	49750	26
499	20240523	103500	344844550	49750	49800	49800	49750	37
500	20240523	103400	343002100	49800	49800	49800	49800	80
501	20240523	103300	339018100	49750	49750	49750	49750	17
502	20240523	103200	338172350	49750	49750	49750	49750	2
503	20240523	103100	338072850	49650	49700	49700	49650	28
504	20240523	103000	336681750	49750	49750	49750	49750	1
505	20240523	102900	336632000	49700	49700	49700	49700	15
506	20240523	102800	335886500	49700	49700	49700	49700	0
507	20240523	102700	335886500	49700	49700	49700	49700	9
508	20240523	102600	335439200	49700	49750	49750	49700	103
509	20240523	102500	330315700	49750	49750	49750	49750	0
510	20240523	102400	330315700	49750	49750	49750	49750	24
511	20240523	102300	329121700	49800	49800	49800	49800	4
512	20240523	102200	328922500	49750	49750	49750	49750	0
513	20240523	102100	328922500	49750	49750	49750	49750	0
514	20240523	102000	328922500	49750	49800	49800	49750	9
515	20240523	101900	328474700	49900	49900	49900	49900	0
516	20240523	101800	328474700	49900	49900	49900	49900	1
517	20240523	101700	328424800	49900	49900	49900	49900	10
518	20240523	101600	327925800	49900	49850	49900	49750	10
519	20240523	101500	327427750	49850	49850	49850	49850	79
520	20240523	101400	323489600	49800	49800	49800	49800	0
521	20240523	101300	323489600	49800	49850	49850	49800	2
522	20240523	101200	323389950	49700	49800	49800	49700	39
523	20240523	101100	321448650	49800	49800	49800	49800	1
524	20240523	101000	321398850	49800	49700	49800	49700	78
525	20240523	100900	317518250	49700	49700	49700	49700	5
526	20240523	100800	317269750	49650	49650	49650	49650	36
527	20240523	100700	315482350	49700	49700	49700	49700	5
528	20240523	100600	315233850	49650	49600	49650	49600	295
529	20240523	100500	300593100	49600	49600	49600	49600	320
530	20240523	100400	284721100	49650	49650	49650	49650	0
531	20240523	100300	284721100	49650	49650	49650	49650	325
532	20240523	100200	268584850	49650	49650	49650	49650	21
533	20240523	100100	267542200	49700	49700	49700	49700	92
534	20240523	100000	262969800	49750	49750	49800	49750	582
535	20240523	095900	234015250	49750	49750	49800	49750	52
536	20240523	095800	231428200	49750	49750	49750	49750	0
537	20240523	095700	231428200	49750	49800	49800	49750	10
538	20240523	095600	230930650	49750	49750	49800	49750	54
539	20240523	095500	228244100	49800	49800	49800	49800	0
540	20240523	095400	228244100	49800	49800	49800	49800	20
541	20240523	095300	227248100	49700	49800	49800	49700	16
542	20240523	095200	226452200	49800	49800	49800	49800	2
543	20240523	095100	226352600	49800	49700	49800	49700	103
544	20240523	095000	221233400	49700	49700	49700	49700	45
545	20240523	094900	218996900	49800	49800	49850	49800	30
546	20240523	094800	217502400	49900	49900	49900	49900	0
547	20240523	094700	217502400	49900	49850	49900	49850	10
548	20240523	094600	217003800	49850	49700	49850	49700	196
549	20240523	094500	207243550	49800	49850	49850	49800	16
550	20240523	094400	206446700	49850	49800	49850	49800	67
551	20240523	094300	203110000	49900	49900	49900	49850	383
552	20240523	094200	184003900	49900	49900	49950	49900	111
553	20240523	094100	178461600	49900	49900	49900	49900	23
554	20240523	094000	177313900	49900	49900	49900	49850	13
555	20240523	093900	176665450	49900	49900	49900	49900	25
556	20240523	093800	175417950	49900	49900	49900	49850	84
557	20240523	093700	171228250	49950	49950	50000	49950	42
558	20240523	093600	169128950	49950	49850	49950	49850	238
559	20240523	093500	157248150	49850	49850	49850	49800	37
560	20240523	093400	155404550	49700	49800	49850	49700	236
561	20240523	093300	143646900	49700	49650	49700	49650	362
562	20240523	093200	125660850	49650	49650	49650	49650	5
563	20240523	093100	125412600	49700	49700	49700	49700	10
564	20240523	093000	124915600	49700	49550	49700	49550	10
565	20240523	092900	124419950	49700	49650	49700	49650	117
566	20240523	092800	118610700	49650	49650	49650	49650	14
567	20240523	092700	117915600	49650	49550	49650	49550	10
568	20240523	092600	117420000	49650	49650	49650	49650	0
569	20240523	092500	117420000	49650	49700	49700	49650	3
570	20240523	092400	117271000	49550	49550	49550	49550	18
571	20240523	092300	116379100	49700	49550	49700	49550	10
572	20240523	092200	115883450	49700	49700	49700	49700	0
573	20240523	092100	115883450	49700	49650	49700	49650	35
574	20240523	092000	114145450	49650	49650	49650	49650	31
575	20240523	091900	112606300	49650	49500	49650	49350	170
576	20240523	091800	104179800	49500	49350	49500	49350	105
577	20240523	091700	98985450	49350	49350	49350	49350	0
578	20240523	091600	98985450	49350	49350	49350	49350	0
579	20240523	091500	98985450	49350	49350	49350	49350	9
580	20240523	091400	98541300	49400	49400	49400	49400	0
581	20240523	091300	98541300	49400	49350	49400	49350	65
582	20240523	091200	95330650	49400	49300	49400	49300	419
583	20240523	091100	74655100	49300	49350	49350	49300	111
584	20240523	091000	69177700	49350	49350	49350	49350	42
585	20240523	090900	67105000	49350	49350	49350	49350	33
586	20240523	090800	65476450	49300	49350	49350	49300	50
587	20240523	090700	63010400	49350	49350	49350	49350	40
588	20240523	090600	61036400	49350	49350	49350	49350	2
589	20240523	090500	60937700	49350	49400	49400	49350	256
590	20240523	090400	48304000	49350	49350	49550	49350	34
591	20240523	090300	46625900	49350	49450	49450	49350	153
592	20240523	090200	39068800	49450	49600	49600	49450	27
593	20240523	090100	37729900	49850	49550	49900	49400	598
594	20240523	090000	8180250	49550	49600	50000	49550	165