KissMeData/100220/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	200300	400317780	5050	5050	5050	5050	1882
3	20240521	200200	400317780	5050	5050	5050	5050	0
4	20240521	200100	400317780	5050	5050	5050	5050	0
5	20240521	200000	400317780	5050	5050	5050	5050	0
6	20240521	195900	400317780	5050	5050	5050	5050	0
7	20240521	195800	400317780	5050	5050	5050	5050	0
8	20240521	195700	400317780	5050	5050	5050	5050	0
9	20240521	195600	400317780	5050	5050	5050	5050	0
10	20240521	195500	400317780	5050	5050	5050	5050	0
11	20240521	195400	400317780	5050	5050	5050	5050	0
12	20240521	195300	400317780	5050	5050	5050	5050	0
13	20240521	195200	400317780	5050	5050	5050	5050	0
14	20240521	195100	400317780	5050	5050	5050	5050	0
15	20240521	195000	400317780	5050	5050	5050	5050	0
16	20240521	194900	400317780	5050	5050	5050	5050	0
17	20240521	194800	400317780	5050	5050	5050	5050	0
18	20240521	194700	400317780	5050	5050	5050	5050	0
19	20240521	194600	400317780	5050	5050	5050	5050	0
20	20240521	194500	400317780	5050	5050	5050	5050	0
21	20240521	194400	400317780	5050	5050	5050	5050	0
22	20240521	194300	400317780	5050	5050	5050	5050	0
23	20240521	194200	400317780	5050	5050	5050	5050	0
24	20240521	194100	400317780	5050	5050	5050	5050	0
25	20240521	194000	400317780	5050	5050	5050	5050	0
26	20240521	193900	400317780	5050	5050	5050	5050	0
27	20240521	193800	400317780	5050	5050	5050	5050	0
28	20240521	193700	400317780	5050	5050	5050	5050	0
29	20240521	193600	400317780	5050	5050	5050	5050	0
30	20240521	193500	400317780	5050	5050	5050	5050	0
31	20240521	193400	400317780	5050	5050	5050	5050	0
32	20240521	193300	400317780	5050	5050	5050	5050	1882
33	20240521	193200	400317780	5050	5050	5050	5050	0
34	20240521	193100	400317780	5050	5050	5050	5050	0
35	20240521	193000	400317780	5050	5050	5050	5050	0
36	20240521	192900	400317780	5050	5050	5050	5050	0
37	20240521	192800	400317780	5050	5050	5050	5050	0
38	20240521	192700	400317780	5050	5050	5050	5050	0
39	20240521	192600	400317780	5050	5050	5050	5050	0
40	20240521	192500	400317780	5050	5050	5050	5050	0
41	20240521	192400	400317780	5050	5050	5050	5050	0
42	20240521	192300	400317780	5050	5050	5050	5050	0
43	20240521	192200	400317780	5050	5050	5050	5050	0
44	20240521	192100	400317780	5050	5050	5050	5050	0
45	20240521	192000	400317780	5050	5050	5050	5050	0
46	20240521	191900	400317780	5050	5050	5050	5050	0
47	20240521	191800	400317780	5050	5050	5050	5050	0
48	20240521	191700	400317780	5050	5050	5050	5050	0
49	20240521	191600	400317780	5050	5050	5050	5050	0
50	20240521	191500	400317780	5050	5050	5050	5050	0
51	20240521	191400	400317780	5050	5050	5050	5050	0
52	20240521	191300	400317780	5050	5050	5050	5050	0
53	20240521	191200	400317780	5050	5050	5050	5050	0
54	20240521	191100	400317780	5050	5050	5050	5050	0
55	20240521	191000	400317780	5050	5050	5050	5050	0
56	20240521	190900	400317780	5050	5050	5050	5050	0
57	20240521	190800	400317780	5050	5050	5050	5050	0
58	20240521	190700	400317780	5050	5050	5050	5050	0
59	20240521	190600	400317780	5050	5050	5050	5050	0
60	20240521	190500	400317780	5050	5050	5050	5050	0
61	20240521	190400	400317780	5050	5050	5050	5050	0
62	20240521	190300	400317780	5050	5050	5050	5050	1882
63	20240521	190200	400317780	5050	5050	5050	5050	0
64	20240521	190100	400317780	5050	5050	5050	5050	0
65	20240521	190000	400317780	5050	5050	5050	5050	0
66	20240521	185900	400317780	5050	5050	5050	5050	0
67	20240521	185800	400317780	5050	5050	5050	5050	0
68	20240521	185700	400317780	5050	5050	5050	5050	0
69	20240521	185600	400317780	5050	5050	5050	5050	0
70	20240521	185500	400317780	5050	5050	5050	5050	0
71	20240521	185400	400317780	5050	5050	5050	5050	0
72	20240521	185300	400317780	5050	5050	5050	5050	0
73	20240521	185200	400317780	5050	5050	5050	5050	0
74	20240521	185100	400317780	5050	5050	5050	5050	0
75	20240521	185000	400317780	5050	5050	5050	5050	0
76	20240521	184900	400317780	5050	5050	5050	5050	0
77	20240521	184800	400317780	5050	5050	5050	5050	0
78	20240521	184700	400317780	5050	5050	5050	5050	0
79	20240521	184600	400317780	5050	5050	5050	5050	0
80	20240521	184500	400317780	5050	5050	5050	5050	0
81	20240521	184400	400317780	5050	5050	5050	5050	0
82	20240521	184300	400317780	5050	5050	5050	5050	0
83	20240521	184200	400317780	5050	5050	5050	5050	0
84	20240521	184100	400317780	5050	5050	5050	5050	0
85	20240521	184000	400317780	5050	5050	5050	5050	0
86	20240521	183900	400317780	5050	5050	5050	5050	0
87	20240521	183800	400317780	5050	5050	5050	5050	0
88	20240521	183700	400317780	5050	5050	5050	5050	0
89	20240521	183600	400317780	5050	5050	5050	5050	0
90	20240521	183500	400317780	5050	5050	5050	5050	0
91	20240521	183400	400317780	5050	5050	5050	5050	0
92	20240521	183300	400317780	5050	5050	5050	5050	1882
93	20240521	183200	400317780	5050	5050	5050	5050	0
94	20240521	183100	400317780	5050	5050	5050	5050	0
95	20240521	183000	400317780	5050	5050	5050	5050	0
96	20240521	182900	400317780	5050	5050	5050	5050	0
97	20240521	182800	400317780	5050	5050	5050	5050	0
98	20240521	182700	400317780	5050	5050	5050	5050	0
99	20240521	182600	400317780	5050	5050	5050	5050	0
100	20240521	182500	400317780	5050	5050	5050	5050	0
101	20240521	182400	400317780	5050	5050	5050	5050	0
102	20240521	182300	400317780	5050	5050	5050	5050	0
103	20240521	182200	400317780	5050	5050	5050	5050	0
104	20240521	182100	400317780	5050	5050	5050	5050	0
105	20240521	182000	400317780	5050	5050	5050	5050	0
106	20240521	181900	400317780	5050	5050	5050	5050	0
107	20240521	181800	400317780	5050	5050	5050	5050	0
108	20240521	181700	400317780	5050	5050	5050	5050	0
109	20240521	181600	400317780	5050	5050	5050	5050	0
110	20240521	181500	400317780	5050	5050	5050	5050	0
111	20240521	181400	400317780	5050	5050	5050	5050	0
112	20240521	181300	400317780	5050	5050	5050	5050	0
113	20240521	181200	400317780	5050	5050	5050	5050	0
114	20240521	181100	400317780	5050	5050	5050	5050	0
115	20240521	181000	400317780	5050	5050	5050	5050	0
116	20240521	180900	400317780	5050	5050	5050	5050	0
117	20240521	180800	400317780	5050	5050	5050	5050	0
118	20240521	180700	400317780	5050	5050	5050	5050	0
119	20240521	180600	400317780	5050	5050	5050	5050	0
120	20240521	180500	400317780	5050	5050	5050	5050	0
121	20240521	180400	400317780	5050	5050	5050	5050	0
122	20240521	180300	400317780	5050	5050	5050	5050	1882
123	20240521	180200	400317780	5050	5050	5050	5050	0
124	20240521	180100	400317780	5050	5050	5050	5050	0
125	20240521	180000	400317780	5050	5050	5050	5050	0
126	20240521	175900	400317780	5050	5050	5050	5050	0
127	20240521	175800	400317780	5050	5050	5050	5050	0
128	20240521	175700	400317780	5050	5050	5050	5050	0
129	20240521	175600	400317780	5050	5050	5050	5050	0
130	20240521	175500	400317780	5050	5050	5050	5050	0
131	20240521	175400	400317780	5050	5050	5050	5050	0
132	20240521	175300	400317780	5050	5050	5050	5050	0
133	20240521	175200	400317780	5050	5050	5050	5050	0
134	20240521	175100	400317780	5050	5050	5050	5050	0
135	20240521	175000	400317780	5050	5050	5050	5050	0
136	20240521	174900	400317780	5050	5050	5050	5050	0
137	20240521	174800	400317780	5050	5050	5050	5050	0
138	20240521	174700	400317780	5050	5050	5050	5050	0
139	20240521	174600	400317780	5050	5050	5050	5050	0
140	20240521	174500	400317780	5050	5050	5050	5050	0
141	20240521	174400	400317780	5050	5050	5050	5050	0
142	20240521	174300	400317780	5050	5050	5050	5050	0
143	20240521	174200	400317780	5050	5050	5050	5050	0
144	20240521	174100	400317780	5050	5050	5050	5050	0
145	20240521	174000	400317780	5050	5050	5050	5050	0
146	20240521	173900	400317780	5050	5050	5050	5050	0
147	20240521	173800	400317780	5050	5050	5050	5050	0
148	20240521	173700	400317780	5050	5050	5050	5050	0
149	20240521	173600	400317780	5050	5050	5050	5050	0
150	20240521	173500	400317780	5050	5050	5050	5050	0
151	20240521	173400	400317780	5050	5050	5050	5050	0
152	20240521	173300	400317780	5050	5050	5050	5050	1882
153	20240521	173200	400317780	5050	5050	5050	5050	0
154	20240521	173100	400317780	5050	5050	5050	5050	0
155	20240521	173000	400317780	5050	5050	5050	5050	0
156	20240521	172900	400317780	5050	5050	5050	5050	0
157	20240521	172800	400317780	5050	5050	5050	5050	0
158	20240521	172700	400317780	5050	5050	5050	5050	0
159	20240521	172600	400317780	5050	5050	5050	5050	0
160	20240521	172500	400317780	5050	5050	5050	5050	0
161	20240521	172400	400317780	5050	5050	5050	5050	0
162	20240521	172300	400317780	5050	5050	5050	5050	0
163	20240521	172200	400317780	5050	5050	5050	5050	0
164	20240521	172100	400317780	5050	5050	5050	5050	0
165	20240521	172000	400317780	5050	5050	5050	5050	0
166	20240521	171900	400317780	5050	5050	5050	5050	0
167	20240521	171800	400317780	5050	5050	5050	5050	0
168	20240521	171700	400317780	5050	5050	5050	5050	0
169	20240521	171600	400317780	5050	5050	5050	5050	0
170	20240521	171500	400317780	5050	5050	5050	5050	0
171	20240521	171400	400317780	5050	5050	5050	5050	0
172	20240521	171300	400317780	5050	5050	5050	5050	0
173	20240521	171200	400317780	5050	5050	5050	5050	0
174	20240521	171100	400317780	5050	5050	5050	5050	0
175	20240521	171000	400317780	5050	5050	5050	5050	0
176	20240521	170900	400317780	5050	5050	5050	5050	0
177	20240521	170800	400317780	5050	5050	5050	5050	0
178	20240521	170700	400317780	5050	5050	5050	5050	0
179	20240521	170600	400317780	5050	5050	5050	5050	0
180	20240521	170500	400317780	5050	5050	5050	5050	0
181	20240521	170400	400317780	5050	5050	5050	5050	0
182	20240521	170300	400317780	5050	5050	5050	5050	1882
183	20240521	170200	400317780	5050	5050	5050	5050	0
184	20240521	170100	400317780	5050	5050	5050	5050	0
185	20240521	170000	400317780	5050	5050	5050	5050	0
186	20240521	165900	400317780	5050	5050	5050	5050	0
187	20240521	165800	400317780	5050	5050	5050	5050	0
188	20240521	165700	400317780	5050	5050	5050	5050	0
189	20240521	165600	400317780	5050	5050	5050	5050	0
190	20240521	165500	400317780	5050	5050	5050	5050	0
191	20240521	165400	400317780	5050	5050	5050	5050	0
192	20240521	165300	400317780	5050	5050	5050	5050	0
193	20240521	165200	400317780	5050	5050	5050	5050	0
194	20240521	165100	400317780	5050	5050	5050	5050	0
195	20240521	165000	400317780	5050	5050	5050	5050	0
196	20240521	164900	400317780	5050	5050	5050	5050	0
197	20240521	164800	400317780	5050	5050	5050	5050	0
198	20240521	164700	400317780	5050	5050	5050	5050	0
199	20240521	164600	400317780	5050	5050	5050	5050	0
200	20240521	164500	400317780	5050	5050	5050	5050	0
201	20240521	164400	400317780	5050	5050	5050	5050	0
202	20240521	164300	400317780	5050	5050	5050	5050	0
203	20240521	164200	400317780	5050	5050	5050	5050	0
204	20240521	164100	400317780	5050	5050	5050	5050	0
205	20240521	164000	400317780	5050	5050	5050	5050	0
206	20240521	163900	400317780	5050	5050	5050	5050	0
207	20240521	163800	400317780	5050	5050	5050	5050	0
208	20240521	163700	400317780	5050	5050	5050	5050	0
209	20240521	163600	400317780	5050	5050	5050	5050	0
210	20240521	163500	400317780	5050	5050	5050	5050	0
211	20240521	163400	400317780	5050	5050	5050	5050	0
212	20240521	163300	400317780	5050	5050	5050	5050	1882
213	20240521	163200	400317780	5050	5050	5050	5050	0
214	20240521	163100	400317780	5050	5050	5050	5050	0
215	20240521	163000	400317780	5050	5050	5050	5050	0
216	20240521	162900	400317780	5050	5050	5050	5050	0
217	20240521	162800	400317780	5050	5050	5050	5050	0
218	20240521	162700	400317780	5050	5050	5050	5050	0
219	20240521	162600	400317780	5050	5050	5050	5050	0
220	20240521	162500	400317780	5050	5050	5050	5050	0
221	20240521	162400	400317780	5050	5050	5050	5050	0
222	20240521	162300	400317780	5050	5050	5050	5050	0
223	20240521	162200	400317780	5050	5050	5050	5050	0
224	20240521	162100	400317780	5050	5050	5050	5050	0
225	20240521	162000	400317780	5050	5050	5050	5050	0
226	20240521	161900	400317780	5050	5050	5050	5050	0
227	20240521	161800	400317780	5050	5050	5050	5050	0
228	20240521	161700	400317780	5050	5050	5050	5050	0
229	20240521	161600	400317780	5050	5050	5050	5050	0
230	20240521	161500	400317780	5050	5050	5050	5050	0
231	20240521	161400	400317780	5050	5050	5050	5050	0
232	20240521	161300	400317780	5050	5050	5050	5050	0
233	20240521	161200	400317780	5050	5050	5050	5050	0
234	20240521	161100	400317780	5050	5050	5050	5050	0
235	20240521	161000	400317780	5050	5050	5050	5050	0
236	20240521	160900	400317780	5050	5050	5050	5050	0
237	20240521	160800	400317780	5050	5050	5050	5050	0
238	20240521	160700	400317780	5050	5050	5050	5050	0
239	20240521	160600	400317780	5050	5050	5050	5050	0
240	20240521	160500	400317780	5050	5050	5050	5050	0
241	20240521	160400	400317780	5050	5050	5050	5050	0
242	20240521	160300	400317780	5050	5050	5050	5050	1882
243	20240521	160200	400317780	5050	5050	5050	5050	0
244	20240521	160100	400317780	5050	5050	5050	5050	0
245	20240521	160000	400317780	5050	5050	5050	5050	0
246	20240521	155900	400317780	5050	5050	5050	5050	0
247	20240521	155800	400317780	5050	5050	5050	5050	0
248	20240521	155700	400317780	5050	5050	5050	5050	0
249	20240521	155600	400317780	5050	5050	5050	5050	0
250	20240521	155500	400317780	5050	5050	5050	5050	0
251	20240521	155400	400317780	5050	5050	5050	5050	0
252	20240521	155300	400317780	5050	5050	5050	5050	0
253	20240521	155200	400317780	5050	5050	5050	5050	0
254	20240521	155100	400317780	5050	5050	5050	5050	0
255	20240521	155000	400317780	5050	5050	5050	5050	0
256	20240521	154900	400317780	5050	5050	5050	5050	0
257	20240521	154800	400317780	5050	5050	5050	5050	0
258	20240521	154700	400317780	5050	5050	5050	5050	0
259	20240521	154600	400317780	5050	5050	5050	5050	0
260	20240521	154500	400317780	5050	5050	5050	5050	0
261	20240521	154400	400317780	5050	5050	5050	5050	0
262	20240521	154300	400317780	5050	5050	5050	5050	0
263	20240521	154200	400317780	5050	5050	5050	5050	0
264	20240521	154100	400317780	5050	5050	5050	5050	0
265	20240521	154000	400317780	5050	5050	5050	5050	0
266	20240521	153900	400317780	5050	5050	5050	5050	0
267	20240521	153800	400317780	5050	5050	5050	5050	0
268	20240521	153700	400317780	5050	5050	5050	5050	0
269	20240521	153600	400317780	5050	5050	5050	5050	0
270	20240521	153500	400317780	5050	5050	5050	5050	0
271	20240521	153400	400317780	5050	5050	5050	5050	0
272	20240521	153300	400317780	5050	5050	5050	5050	1882
273	20240521	153200	400317780	5050	5050	5050	5050	0
274	20240521	153100	400317780	5050	5050	5050	5050	0
275	20240521	153000	400317780	5050	5050	5050	5050	1882
276	20240521	152900	390813680	5010	5010	5010	5010	0
277	20240521	152800	390813680	5010	5010	5010	5010	0
278	20240521	152700	390813680	5010	5010	5010	5010	0
279	20240521	152600	390813680	5010	5010	5010	5010	0
280	20240521	152500	390813680	5010	5010	5010	5010	0
281	20240521	152400	390813680	5010	5010	5010	5010	0
282	20240521	152300	390813680	5010	5010	5010	5010	0
283	20240521	152200	390813680	5010	5010	5010	5010	0
284	20240521	152100	390813680	5010	5010	5010	5010	0
285	20240521	152000	390813680	5010	5010	5010	5010	0
286	20240521	151900	390813680	5010	5030	5030	5010	275
287	20240521	151800	389433270	5030	5030	5030	5030	76
288	20240521	151700	389050990	5040	5040	5040	5030	378
289	20240521	151600	387149260	5040	5040	5040	5040	2
290	20240521	151500	387139180	5030	5040	5040	5030	1820
291	20240521	151400	377984380	5040	5050	5050	5030	353
292	20240521	151300	376205030	5040	5040	5050	5040	1002
293	20240521	151200	371154930	5040	5020	5040	5020	1648
294	20240521	151100	362868480	5010	5010	5010	5010	203
295	20240521	151000	361851450	5020	5020	5020	5020	0
296	20240521	150900	361851450	5020	5020	5020	5020	0
297	20240521	150800	361851450	5020	5010	5020	5010	400
298	20240521	150700	359846450	4995	4995	4995	4995	0
299	20240521	150600	359846450	4995	4995	4995	4995	0
300	20240521	150500	359846450	4995	5000	5000	4995	205
301	20240521	150400	358821475	5000	5000	5000	5000	14
302	20240521	150300	358751475	5000	5000	5000	5000	0
303	20240521	150200	358751475	5000	5010	5010	5000	800
304	20240521	150100	354748495	5010	5010	5010	5010	0
305	20240521	150000	354748495	5010	5010	5010	5010	500
306	20240521	145900	352243495	5020	5020	5020	5020	15
307	20240521	145800	352168195	4995	4995	4995	4995	0
308	20240521	145700	352168195	4995	4995	4995	4995	5
309	20240521	145600	352143220	5020	5020	5020	5020	0
310	20240521	145500	352143220	5020	5020	5020	5020	0
311	20240521	145400	352143220	5020	5020	5020	5020	85
312	20240521	145300	351716520	5000	5000	5000	5000	0
313	20240521	145200	351716520	5000	5000	5000	5000	0
314	20240521	145100	351716520	5000	5000	5000	5000	1722
315	20240521	145000	343106520	5020	5020	5020	5020	0
316	20240521	144900	343106520	5020	5020	5020	5020	0
317	20240521	144800	343106520	5020	5020	5020	5020	200
318	20240521	144700	342102520	4985	4990	4990	4985	500
319	20240521	144600	339609270	5000	5000	5000	5000	99
320	20240521	144500	339114270	4985	4985	4985	4985	0
321	20240521	144400	339114270	4985	4985	4985	4985	800
322	20240521	144300	335126270	4985	5000	5000	4985	3064
323	20240521	144200	319825680	5000	5000	5000	5000	0
324	20240521	144100	319825680	5000	5000	5000	5000	0
325	20240521	144000	319825680	5000	5000	5000	5000	0
326	20240521	143900	319825680	5000	5000	5000	5000	0
327	20240521	143800	319825680	5000	5000	5000	5000	0
328	20240521	143700	319825680	5000	5020	5020	5000	1907
329	20240521	143600	310288420	5030	5030	5030	5030	0
330	20240521	143500	310288420	5030	5030	5030	5030	4
331	20240521	143400	310268300	5030	5030	5030	5030	0
332	20240521	143300	310268300	5030	5030	5030	5020	919
333	20240521	143200	305650730	5030	5040	5040	5030	500
334	20240521	143100	303135540	5030	5030	5030	5030	0
335	20240521	143000	303135540	5030	5030	5030	5030	0
336	20240521	142900	303135540	5030	5030	5030	5030	0
337	20240521	142800	303135540	5030	5030	5030	5030	0
338	20240521	142700	303135540	5030	5030	5030	5030	100
339	20240521	142600	302632540	5030	5030	5030	5030	0
340	20240521	142500	302632540	5030	5050	5050	5030	120
341	20240521	142400	302026940	5050	5050	5050	5050	10
342	20240521	142300	301976440	5050	5050	5050	5050	0
343	20240521	142200	301976440	5050	5050	5050	5050	0
344	20240521	142100	301976440	5050	5050	5050	5050	0
345	20240521	142000	301976440	5050	5050	5050	5050	15
346	20240521	141900	301900690	5060	5060	5060	5060	0
347	20240521	141800	301900690	5060	5060	5060	5060	0
348	20240521	141700	301900690	5060	5060	5060	5060	101
349	20240521	141600	301389630	5060	5060	5060	5060	0
350	20240521	141500	301389630	5060	5020	5060	5020	281
351	20240521	141400	299975140	5020	5020	5020	5020	0
352	20240521	141300	299975140	5020	5020	5020	5020	0
353	20240521	141200	299975140	5020	5020	5020	5020	0
354	20240521	141100	299975140	5020	5020	5020	5020	0
355	20240521	141000	299975140	5020	5020	5020	5020	0
356	20240521	140900	299975140	5020	5020	5020	5020	0
357	20240521	140800	299975140	5020	5020	5020	5020	700
358	20240521	140700	296461140	5020	5030	5030	5020	455
359	20240521	140600	294177030	5040	5040	5040	5040	0
360	20240521	140500	294177030	5040	5040	5040	5040	0
361	20240521	140400	294177030	5040	5040	5040	5040	0
362	20240521	140300	294177030	5040	5040	5040	5040	0
363	20240521	140200	294177030	5040	5040	5040	5040	1
364	20240521	140100	294171990	5040	5040	5040	5040	1
365	20240521	140000	294166950	5050	5050	5050	5050	300
366	20240521	135900	292651950	5050	5050	5050	5050	0
367	20240521	135800	292651950	5050	5050	5050	5050	5
368	20240521	135700	292626700	5050	5050	5050	5050	5
369	20240521	135600	292601450	5050	5050	5050	5050	45
370	20240521	135500	292374200	5030	5030	5030	5030	0
371	20240521	135400	292374200	5030	5030	5030	5030	0
372	20240521	135300	292374200	5030	5030	5030	5030	0
373	20240521	135200	292374200	5030	5030	5030	5030	0
374	20240521	135100	292374200	5030	5030	5030	5030	0
375	20240521	135000	292374200	5030	5030	5030	5030	0
376	20240521	134900	292374200	5030	5030	5030	5030	0
377	20240521	134800	292374200	5030	5030	5030	5030	94
378	20240521	134700	291901380	5030	5030	5030	5030	0
379	20240521	134600	291901380	5030	5030	5030	5030	0
380	20240521	134500	291901380	5030	5030	5030	5030	0
381	20240521	134400	291901380	5030	5030	5030	5030	0
382	20240521	134300	291901380	5030	5030	5030	5030	0
383	20240521	134200	291901380	5030	5030	5030	5030	0
384	20240521	134100	291901380	5030	5030	5030	5030	0
385	20240521	134000	291901380	5030	5030	5030	5030	0
386	20240521	133900	291901380	5030	5030	5030	5030	0
387	20240521	133800	291901380	5030	5030	5030	5030	225
388	20240521	133700	290769630	5030	5030	5030	5030	0
389	20240521	133600	290769630	5030	5030	5030	5030	0
390	20240521	133500	290769630	5030	5030	5030	5030	0
391	20240521	133400	290769630	5030	5030	5030	5030	0
392	20240521	133300	290769630	5030	5030	5030	5030	0
393	20240521	133200	290769630	5030	5030	5030	5030	100
394	20240521	133100	290266630	5060	5060	5060	5060	0
395	20240521	133000	290266630	5060	5060	5060	5060	0
396	20240521	132900	290266630	5060	5060	5060	5060	0
397	20240521	132800	290266630	5060	5060	5060	5060	0
398	20240521	132700	290266630	5060	5060	5060	5060	0
399	20240521	132600	290266630	5060	5060	5060	5060	0
400	20240521	132500	290266630	5060	5050	5060	5050	15
401	20240521	132400	290190740	5020	5020	5020	5020	147
402	20240521	132300	289452800	5060	5030	5060	5030	1352
403	20240521	132200	282652210	5040	5050	5050	5040	1000
404	20240521	132100	277612200	5050	5050	5050	5050	71
405	20240521	132000	277253650	5060	5060	5060	5060	0
406	20240521	131900	277253650	5060	5060	5060	5060	1
407	20240521	131800	277248590	5050	5050	5050	5050	0
408	20240521	131700	277248590	5050	5040	5050	5040	122
409	20240521	131600	276632710	5060	5060	5060	5060	0
410	20240521	131500	276632710	5060	5060	5060	5060	0
411	20240521	131400	276632710	5060	5060	5060	5060	0
412	20240521	131300	276632710	5060	5060	5060	5060	10
413	20240521	131200	276582110	5040	5040	5040	5040	1
414	20240521	131100	276577070	5060	5060	5060	5060	0
415	20240521	131000	276577070	5060	5060	5060	5060	0
416	20240521	130900	276577070	5060	5060	5060	5060	100
417	20240521	130800	276071070	5070	5070	5070	5070	0
418	20240521	130700	276071070	5070	5070	5070	5070	0
419	20240521	130600	276071070	5070	5070	5070	5070	100
420	20240521	130500	275564070	5070	5070	5070	5070	1000
421	20240521	130400	270494070	5070	5070	5070	5070	10
422	20240521	130300	270443370	5040	5040	5040	5040	73
423	20240521	130200	270075450	5070	5070	5070	5070	0
424	20240521	130100	270075450	5070	5070	5070	5070	4955
425	20240521	130000	244953600	5080	5050	5080	5050	1671
426	20240521	125900	236484890	5050	5050	5050	5050	100
427	20240521	125800	235979890	5030	5030	5030	5030	22
428	20240521	125700	235869230	5060	5060	5060	5060	0
429	20240521	125600	235869230	5060	5030	5060	5030	2981
430	20240521	125500	220821730	5000	5000	5000	5000	21
431	20240521	125400	220716730	5020	5020	5020	5020	0
432	20240521	125300	220716730	5020	4995	5020	4995	207
433	20240521	125200	219678140	4995	4995	4995	4995	0
434	20240521	125100	219678140	4995	4995	4995	4995	0
435	20240521	125000	219678140	4995	4995	4995	4995	51
436	20240521	124900	219423395	4995	4995	4995	4995	1
437	20240521	124800	219418400	4995	4995	4995	4995	21
438	20240521	124700	219313505	5020	5020	5020	5020	5
439	20240521	124600	219288405	5030	5030	5030	5030	0
440	20240521	124500	219288405	5030	5030	5030	5000	311
441	20240521	124400	217724705	5030	5030	5030	5030	1
442	20240521	124300	217719675	4995	5020	5020	4995	440
443	20240521	124200	215511400	5020	5020	5020	5020	0
444	20240521	124100	215511400	5020	5020	5020	5020	28
445	20240521	124000	215370840	5020	5020	5020	5020	226
446	20240521	123900	214236320	4995	4995	4995	4995	0
447	20240521	123800	214236320	4995	4995	4995	4995	21
448	20240521	123700	214131425	4995	4995	4995	4995	0
449	20240521	123600	214131425	4995	4995	4995	4995	21
450	20240521	123500	214026530	4995	4995	4995	4995	0
451	20240521	123400	214026530	4995	4995	4995	4995	0
452	20240521	123300	214026530	4995	4995	4995	4995	21
453	20240521	123200	213921635	4995	4995	4995	4995	0
454	20240521	123100	213921635	4995	4995	4995	4995	21
455	20240521	123000	213816740	5020	5020	5020	5020	25
456	20240521	122900	213691240	5020	4990	5020	4990	221
457	20240521	122800	212582450	4990	4990	4990	4990	0
458	20240521	122700	212582450	4990	4990	4990	4990	0
459	20240521	122600	212582450	4990	4990	4990	4990	21
460	20240521	122500	212477660	5000	5000	5000	5000	1
461	20240521	122400	212472660	4990	4990	4990	4990	21
462	20240521	122300	212367870	4985	4990	4990	4985	64
463	20240521	122200	212048580	4985	4985	4985	4985	0
464	20240521	122100	212048580	4985	4985	4985	4985	21
465	20240521	122000	211943895	4985	4985	4985	4985	0
466	20240521	121900	211943895	4985	5020	5020	4985	31
467	20240521	121800	211789010	4985	4985	4985	4985	0
468	20240521	121700	211789010	4985	4985	4985	4985	150
469	20240521	121600	211041260	4985	4985	4985	4985	222
470	20240521	121500	209934590	4985	4985	4985	4985	0
471	20240521	121400	209934590	4985	4985	4985	4985	21
472	20240521	121300	209829905	4985	4985	4985	4985	0
473	20240521	121200	209829905	4985	4985	4985	4985	21
474	20240521	121100	209725220	5020	5010	5020	5010	911
475	20240521	121000	205153330	4980	4980	4980	4980	0
476	20240521	120900	205153330	4980	4980	4980	4980	21
477	20240521	120800	205048750	4980	4980	4980	4980	0
478	20240521	120700	205048750	4980	4980	4980	4980	21
479	20240521	120600	204944170	5010	5010	5010	5010	0
480	20240521	120500	204944170	5010	4980	5010	4980	1041
481	20240521	120400	199756390	4980	4980	4980	4980	0
482	20240521	120300	199756390	4980	4980	4980	4980	0
483	20240521	120200	199756390	4980	4980	4980	4980	83
484	20240521	120100	199343050	4980	4980	4980	4980	0
485	20240521	120000	199343050	4980	4980	4980	4980	21
486	20240521	115900	199238470	4980	4980	4980	4980	0
487	20240521	115800	199238470	4980	4980	4980	4980	300
488	20240521	115700	197744470	4980	4980	4980	4980	21
489	20240521	115600	197639890	4980	4980	4980	4980	0
490	20240521	115500	197639890	4980	4980	4980	4980	21
491	20240521	115400	197535310	4975	4975	4975	4975	0
492	20240521	115300	197535310	4975	4975	4975	4975	21
493	20240521	115200	197430835	4980	4980	4980	4980	0
494	20240521	115100	197430835	4980	4980	4980	4980	0
495	20240521	115000	197430835	4980	4980	4980	4980	21
496	20240521	114900	197326255	4985	4985	4985	4985	0
497	20240521	114800	197326255	4985	4985	4985	4985	23
498	20240521	114700	197211600	4985	4985	4985	4985	0
499	20240521	114600	197211600	4985	4985	4985	4985	9
500	20240521	114500	197166735	4985	4975	5020	4975	52
501	20240521	114400	196907780	4975	4975	4975	4975	240
502	20240521	114300	195713780	4975	4975	4975	4975	21
503	20240521	114200	195609305	4980	4980	4980	4980	0
504	20240521	114100	195609305	4980	4980	4980	4980	21
505	20240521	114000	195504725	4975	4975	4975	4975	0
506	20240521	113900	195504725	4975	4975	4975	4975	0
507	20240521	113800	195504725	4975	4975	4975	4975	21
508	20240521	113700	195400250	4980	4980	4980	4980	12
509	20240521	113600	195340490	4980	4990	4990	4980	21
510	20240521	113500	195235890	5000	4980	5000	4980	71
511	20240521	113400	194881990	4975	4975	4975	4975	0
512	20240521	113300	194881990	4975	4975	4975	4975	22
513	20240521	113200	194772540	4975	4975	4975	4975	0
514	20240521	113100	194772540	4975	4975	4975	4975	21
515	20240521	113000	194668065	4975	4975	4975	4975	0
516	20240521	112900	194668065	4975	5000	5000	4975	448
517	20240521	112800	192433780	5000	5000	5000	5000	0
518	20240521	112700	192433780	5000	5000	5000	5000	20
519	20240521	112600	192333780	5000	5000	5000	5000	21
520	20240521	112500	192228780	5000	5000	5000	5000	0
521	20240521	112400	192228780	5000	5010	5010	5000	103
522	20240521	112300	191712850	5010	5010	5010	5010	1
523	20240521	112200	191707840	5000	5000	5000	5000	207
524	20240521	112100	190672840	4975	4975	4975	4975	21
525	20240521	112000	190568365	4975	4975	4975	4975	340
526	20240521	111900	188876865	4975	4975	4975	4975	21
527	20240521	111800	188772390	4995	4995	4995	4995	414
528	20240521	111700	186704460	4995	4970	4995	4970	22
529	20240521	111600	186595095	4975	4975	4975	4975	0
530	20240521	111500	186595095	4975	4975	4975	4975	1001
531	20240521	111400	181615120	4980	4980	4980	4975	70
532	20240521	111300	181266725	4980	4980	4980	4980	180
533	20240521	111200	180370325	4980	4980	4980	4980	21
534	20240521	111100	180265745	4995	4995	4995	4995	14
535	20240521	111000	180195815	4975	4975	4975	4975	100
536	20240521	110900	179698315	4975	4995	4995	4975	224
537	20240521	110800	178579855	4975	4975	4975	4975	0
538	20240521	110700	178579855	4975	4975	4975	4975	121
539	20240521	110600	177977880	4995	4995	4995	4995	0
540	20240521	110500	177977880	4995	4975	4995	4975	23
541	20240521	110400	177863420	4975	4975	4975	4975	0
542	20240521	110300	177863420	4975	4975	4975	4975	22
543	20240521	110200	177753970	4975	4975	4975	4975	21
544	20240521	110100	177649495	4975	4975	4975	4975	0
545	20240521	110000	177649495	4975	4975	4975	4975	21
546	20240521	105900	177545020	4975	4980	4980	4975	500
547	20240521	105800	175057025	4975	4975	4975	4975	1
548	20240521	105700	175052050	4975	4975	4975	4975	22
549	20240521	105600	174942600	4975	4975	4975	4975	0
550	20240521	105500	174942600	4975	4975	4975	4975	253
551	20240521	105400	173683925	4975	4975	4975	4975	0
552	20240521	105300	173683925	4975	4975	4975	4975	0
553	20240521	105200	173683925	4975	4975	4975	4975	21
554	20240521	105100	173579450	4975	4975	4975	4975	12
555	20240521	105000	173519750	4975	4975	4975	4975	21
556	20240521	104900	173415275	4975	4975	4975	4975	36
557	20240521	104800	173236175	4995	4985	4995	4980	695
558	20240521	104700	169765295	4995	4995	4995	4995	29
559	20240521	104600	169620440	4995	4995	4995	4995	18
560	20240521	104500	169530530	4995	4995	4995	4995	21
561	20240521	104400	169425635	4995	4995	4995	4995	0
562	20240521	104300	169425635	4995	5000	5000	4995	120
563	20240521	104200	168825740	5000	5000	5000	5000	1
564	20240521	104100	168820740	5030	5030	5030	5030	7
565	20240521	104000	168785530	4985	4985	5020	4985	575
566	20240521	103900	165900620	5000	5000	5000	5000	17
567	20240521	103800	165815620	4990	4985	4990	4985	36
568	20240521	103700	165636055	4985	4985	4985	4985	0
569	20240521	103600	165636055	4985	4985	4985	4985	133
570	20240521	103500	164973050	4985	4985	4985	4985	9
571	20240521	103400	164928185	5000	5000	5000	5000	13
572	20240521	103300	164863185	4985	4995	5000	4985	27
573	20240521	103200	164728520	4995	4985	4995	4985	18
574	20240521	103100	164638725	4980	4980	4980	4980	21
575	20240521	103000	164534145	4985	4985	4985	4985	10
576	20240521	102900	164484295	4990	4990	4990	4990	8
577	20240521	102800	164444375	4980	4980	4980	4980	21
578	20240521	102700	164339795	4990	4990	4990	4990	30
579	20240521	102600	164190095	4990	4965	4990	4965	23
580	20240521	102500	164075850	4965	4965	4965	4965	411
581	20240521	102400	162035235	4965	4965	4965	4965	21
582	20240521	102300	161930970	4960	4985	4985	4960	240
583	20240521	102200	160737775	4985	4985	4985	4985	16
584	20240521	102100	160658015	4990	5010	5010	4990	118
585	20240521	102000	160067255	5010	5010	5010	5010	2
586	20240521	101900	160057235	5010	5000	5010	4995	73
587	20240521	101800	159692140	5020	5020	5020	5020	0
588	20240521	101700	159692140	5020	5010	5020	5010	7
589	20240521	101600	159657010	5000	5000	5000	5000	37
590	20240521	101500	159472010	5000	5000	5000	5000	23
591	20240521	101400	159357010	5010	5020	5020	5000	141
592	20240521	101300	158649800	5020	5020	5020	5020	0
593	20240521	101200	158649800	5020	5000	5020	5000	22
594	20240521	101100	158539780	5010	5010	5010	5010	0
595	20240521	101000	158539780	5010	5000	5010	5000	908
596	20240521	100900	153998480	5000	5010	5010	5000	81
597	20240521	100800	153592880	5010	4990	5010	4990	1325
598	20240521	100700	146972285	4985	4965	4985	4965	952
599	20240521	100600	142233905	4960	4965	4965	4960	92
600	20240521	100500	141777375	4965	4960	4965	4960	118
601	20240521	100400	141191755	4960	4960	4960	4960	21
602	20240521	100300	141087595	4955	4955	4955	4955	0
603	20240521	100200	141087595	4955	4955	4955	4955	958
604	20240521	100100	136340705	4960	4960	4960	4960	1000
605	20240521	100000	131380705	4960	4960	4960	4960	121
606	20240521	095900	130780545	4955	4960	4960	4955	500
607	20240521	095800	128302535	4960	4960	4960	4960	0
608	20240521	095700	128302535	4960	4960	4960	4960	131
609	20240521	095600	127652775	4960	4960	4960	4960	30
610	20240521	095500	127503975	4960	4960	4960	4960	156
611	20240521	095400	126730215	4960	4960	4960	4960	6
612	20240521	095300	126700455	4960	4960	4960	4960	325
613	20240521	095200	125088455	4960	4980	4980	4960	121
614	20240521	095100	124486295	4980	4980	4980	4980	0
615	20240521	095000	124486295	4980	4975	4980	4970	1118
616	20240521	094900	118920895	4970	4970	4970	4970	0
617	20240521	094800	118920895	4970	4970	4970	4970	443
618	20240521	094700	116719185	4975	4975	4975	4975	299
619	20240521	094600	115231660	4980	4980	4980	4975	198
620	20240521	094500	114246280	4980	4980	4980	4980	21
621	20240521	094400	114141700	4980	4980	4980	4980	61
622	20240521	094300	113837920	4970	4950	4970	4950	122
623	20240521	094200	113232000	4950	4950	4950	4950	2101
624	20240521	094100	102832050	4950	4950	4950	4950	1606
625	20240521	094000	94882350	4950	4955	4955	4950	148
626	20240521	093900	94149115	4950	4955	4955	4950	429
627	20240521	093800	92024865	4955	4965	4965	4950	60
628	20240521	093700	91727490	4965	4945	4970	4945	432
629	20240521	093600	89590985	4970	4955	4970	4945	941
630	20240521	093500	84934005	4955	4980	4980	4955	2203
631	20240521	093400	74005975	4980	4985	4985	4980	1408
632	20240521	093300	66992290	4985	4990	4990	4985	757
633	20240521	093200	63215565	4995	4995	4995	4995	955
634	20240521	093100	58445340	5000	5000	5000	5000	172
635	20240521	093000	57585340	5010	5010	5010	5010	1
636	20240521	092900	57580330	5000	5000	5000	5000	836
637	20240521	092800	53400330	5000	5010	5010	5000	1368
638	20240521	092700	46547320	5020	5030	5030	5020	322
639	20240521	092600	44930870	5020	5020	5020	5020	88
640	20240521	092500	44489110	5020	5020	5020	5020	20
641	20240521	092400	44388710	5020	5020	5020	5020	488
642	20240521	092300	41938950	5030	5040	5040	5030	11
643	20240521	092200	41883610	5020	5020	5020	5020	0
644	20240521	092100	41883610	5020	5040	5040	5020	22
645	20240521	092000	41773150	5040	5030	5040	5030	51
646	20240521	091900	41516610	5020	5020	5020	5020	34
647	20240521	091800	41345930	5040	5040	5040	5040	1
648	20240521	091700	41340890	5020	5040	5040	5020	21
649	20240521	091600	41235450	5020	5020	5050	5020	24
650	20240521	091500	41114940	5010	5010	5050	5010	1482
651	20240521	091400	33690080	5020	5020	5040	5020	925
652	20240521	091300	29042560	5020	5050	5060	5020	305
653	20240521	091200	27510520	5050	5020	5050	5020	23
654	20240521	091100	27395030	5060	5060	5060	5060	101
655	20240521	091000	26883970	5060	5060	5060	5060	1
656	20240521	090900	26878910	5060	5020	5060	5020	22
657	20240521	090800	26768430	5060	5060	5060	5060	1
658	20240521	090700	26763370	5060	5020	5060	5020	29
659	20240521	090600	26617470	5060	5050	5060	5050	9
660	20240521	090500	26571990	5050	5060	5060	5050	2
661	20240521	090400	26561880	5020	5050	5060	5020	26
662	20240521	090300	26431200	5050	5040	5050	5020	1113
663	20240521	090200	20839780	5050	5010	5050	5010	3022
664	20240521	090100	5681970	5040	5040	5040	5040	20
665	20240521	090000	5581170	5040	5010	5040	5010	1114