KissMeData/267320/min/candle-20240516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240516	205200	3084847775	3000	3000	3000	3000	9199
3	20240516	205100	3084847775	3000	3000	3000	3000	0
4	20240516	205000	3084847775	3000	3000	3000	3000	0
5	20240516	204900	3084847775	3000	3000	3000	3000	0
6	20240516	204800	3084847775	3000	3000	3000	3000	0
7	20240516	204700	3084847775	3000	3000	3000	3000	0
8	20240516	204600	3084847775	3000	3000	3000	3000	0
9	20240516	204500	3084847775	3000	3000	3000	3000	0
10	20240516	204400	3084847775	3000	3000	3000	3000	0
11	20240516	204300	3084847775	3000	3000	3000	3000	0
12	20240516	204200	3084847775	3000	3000	3000	3000	0
13	20240516	204100	3084847775	3000	3000	3000	3000	0
14	20240516	204000	3084847775	3000	3000	3000	3000	0
15	20240516	203900	3084847775	3000	3000	3000	3000	0
16	20240516	203800	3084847775	3000	3000	3000	3000	0
17	20240516	203700	3084847775	3000	3000	3000	3000	0
18	20240516	203600	3084847775	3000	3000	3000	3000	0
19	20240516	203500	3084847775	3000	3000	3000	3000	0
20	20240516	203400	3084847775	3000	3000	3000	3000	0
21	20240516	203300	3084847775	3000	3000	3000	3000	0
22	20240516	203200	3084847775	3000	3000	3000	3000	0
23	20240516	203100	3084847775	3000	3000	3000	3000	0
24	20240516	203000	3084847775	3000	3000	3000	3000	0
25	20240516	202900	3084847775	3000	3000	3000	3000	0
26	20240516	202800	3084847775	3000	3000	3000	3000	0
27	20240516	202700	3084847775	3000	3000	3000	3000	0
28	20240516	202600	3084847775	3000	3000	3000	3000	0
29	20240516	202500	3084847775	3000	3000	3000	3000	0
30	20240516	202400	3084847775	3000	3000	3000	3000	0
31	20240516	202300	3084847775	3000	3000	3000	3000	0
32	20240516	202200	3084847775	3000	3000	3000	3000	9199
33	20240516	202100	3084847775	3000	3000	3000	3000	0
34	20240516	202000	3084847775	3000	3000	3000	3000	0
35	20240516	201900	3084847775	3000	3000	3000	3000	0
36	20240516	201800	3084847775	3000	3000	3000	3000	0
37	20240516	201700	3084847775	3000	3000	3000	3000	0
38	20240516	201600	3084847775	3000	3000	3000	3000	0
39	20240516	201500	3084847775	3000	3000	3000	3000	0
40	20240516	201400	3084847775	3000	3000	3000	3000	0
41	20240516	201300	3084847775	3000	3000	3000	3000	0
42	20240516	201200	3084847775	3000	3000	3000	3000	0
43	20240516	201100	3084847775	3000	3000	3000	3000	0
44	20240516	201000	3084847775	3000	3000	3000	3000	0
45	20240516	200900	3084847775	3000	3000	3000	3000	0
46	20240516	200800	3084847775	3000	3000	3000	3000	0
47	20240516	200700	3084847775	3000	3000	3000	3000	0
48	20240516	200600	3084847775	3000	3000	3000	3000	0
49	20240516	200500	3084847775	3000	3000	3000	3000	0
50	20240516	200400	3084847775	3000	3000	3000	3000	0
51	20240516	200300	3084847775	3000	3000	3000	3000	0
52	20240516	200200	3084847775	3000	3000	3000	3000	0
53	20240516	200100	3084847775	3000	3000	3000	3000	0
54	20240516	200000	3084847775	3000	3000	3000	3000	0
55	20240516	195900	3084847775	3000	3000	3000	3000	0
56	20240516	195800	3084847775	3000	3000	3000	3000	0
57	20240516	195700	3084847775	3000	3000	3000	3000	0
58	20240516	195600	3084847775	3000	3000	3000	3000	0
59	20240516	195500	3084847775	3000	3000	3000	3000	0
60	20240516	195400	3084847775	3000	3000	3000	3000	0
61	20240516	195300	3084847775	3000	3000	3000	3000	0
62	20240516	195200	3084847775	3000	3000	3000	3000	9199
63	20240516	195100	3084847775	3000	3000	3000	3000	0
64	20240516	195000	3084847775	3000	3000	3000	3000	0
65	20240516	194900	3084847775	3000	3000	3000	3000	0
66	20240516	194800	3084847775	3000	3000	3000	3000	0
67	20240516	194700	3084847775	3000	3000	3000	3000	0
68	20240516	194600	3084847775	3000	3000	3000	3000	0
69	20240516	194500	3084847775	3000	3000	3000	3000	0
70	20240516	194400	3084847775	3000	3000	3000	3000	0
71	20240516	194300	3084847775	3000	3000	3000	3000	0
72	20240516	194200	3084847775	3000	3000	3000	3000	0
73	20240516	194100	3084847775	3000	3000	3000	3000	0
74	20240516	194000	3084847775	3000	3000	3000	3000	0
75	20240516	193900	3084847775	3000	3000	3000	3000	0
76	20240516	193800	3084847775	3000	3000	3000	3000	0
77	20240516	193700	3084847775	3000	3000	3000	3000	0
78	20240516	193600	3084847775	3000	3000	3000	3000	0
79	20240516	193500	3084847775	3000	3000	3000	3000	0
80	20240516	193400	3084847775	3000	3000	3000	3000	0
81	20240516	193300	3084847775	3000	3000	3000	3000	0
82	20240516	193200	3084847775	3000	3000	3000	3000	0
83	20240516	193100	3084847775	3000	3000	3000	3000	0
84	20240516	193000	3084847775	3000	3000	3000	3000	0
85	20240516	192900	3084847775	3000	3000	3000	3000	0
86	20240516	192800	3084847775	3000	3000	3000	3000	0
87	20240516	192700	3084847775	3000	3000	3000	3000	0
88	20240516	192600	3084847775	3000	3000	3000	3000	0
89	20240516	192500	3084847775	3000	3000	3000	3000	0
90	20240516	192400	3084847775	3000	3000	3000	3000	0
91	20240516	192300	3084847775	3000	3000	3000	3000	0
92	20240516	192200	3084847775	3000	3000	3000	3000	9199
93	20240516	192100	3084847775	3000	3000	3000	3000	0
94	20240516	192000	3084847775	3000	3000	3000	3000	0
95	20240516	191900	3084847775	3000	3000	3000	3000	0
96	20240516	191800	3084847775	3000	3000	3000	3000	0
97	20240516	191700	3084847775	3000	3000	3000	3000	0
98	20240516	191600	3084847775	3000	3000	3000	3000	0
99	20240516	191500	3084847775	3000	3000	3000	3000	0
100	20240516	191400	3084847775	3000	3000	3000	3000	0
101	20240516	191300	3084847775	3000	3000	3000	3000	0
102	20240516	191200	3084847775	3000	3000	3000	3000	0
103	20240516	191100	3084847775	3000	3000	3000	3000	0
104	20240516	191000	3084847775	3000	3000	3000	3000	0
105	20240516	190900	3084847775	3000	3000	3000	3000	0
106	20240516	190800	3084847775	3000	3000	3000	3000	0
107	20240516	190700	3084847775	3000	3000	3000	3000	0
108	20240516	190600	3084847775	3000	3000	3000	3000	0
109	20240516	190500	3084847775	3000	3000	3000	3000	0
110	20240516	190400	3084847775	3000	3000	3000	3000	0
111	20240516	190300	3084847775	3000	3000	3000	3000	0
112	20240516	190200	3084847775	3000	3000	3000	3000	0
113	20240516	190100	3084847775	3000	3000	3000	3000	0
114	20240516	190000	3084847775	3000	3000	3000	3000	0
115	20240516	185900	3084847775	3000	3000	3000	3000	0
116	20240516	185800	3084847775	3000	3000	3000	3000	0
117	20240516	185700	3084847775	3000	3000	3000	3000	0
118	20240516	185600	3084847775	3000	3000	3000	3000	0
119	20240516	185500	3084847775	3000	3000	3000	3000	0
120	20240516	185400	3084847775	3000	3000	3000	3000	0
121	20240516	185300	3084847775	3000	3000	3000	3000	0
122	20240516	185200	3084847775	3000	3000	3000	3000	9199
123	20240516	185100	3084847775	3000	3000	3000	3000	0
124	20240516	185000	3084847775	3000	3000	3000	3000	0
125	20240516	184900	3084847775	3000	3000	3000	3000	0
126	20240516	184800	3084847775	3000	3000	3000	3000	0
127	20240516	184700	3084847775	3000	3000	3000	3000	0
128	20240516	184600	3084847775	3000	3000	3000	3000	0
129	20240516	184500	3084847775	3000	3000	3000	3000	0
130	20240516	184400	3084847775	3000	3000	3000	3000	0
131	20240516	184300	3084847775	3000	3000	3000	3000	0
132	20240516	184200	3084847775	3000	3000	3000	3000	0
133	20240516	184100	3084847775	3000	3000	3000	3000	0
134	20240516	184000	3084847775	3000	3000	3000	3000	0
135	20240516	183900	3084847775	3000	3000	3000	3000	0
136	20240516	183800	3084847775	3000	3000	3000	3000	0
137	20240516	183700	3084847775	3000	3000	3000	3000	0
138	20240516	183600	3084847775	3000	3000	3000	3000	0
139	20240516	183500	3084847775	3000	3000	3000	3000	0
140	20240516	183400	3084847775	3000	3000	3000	3000	0
141	20240516	183300	3084847775	3000	3000	3000	3000	0
142	20240516	183200	3084847775	3000	3000	3000	3000	0
143	20240516	183100	3084847775	3000	3000	3000	3000	0
144	20240516	183000	3084847775	3000	3000	3000	3000	0
145	20240516	182900	3084847775	3000	3000	3000	3000	0
146	20240516	182800	3084847775	3000	3000	3000	3000	0
147	20240516	182700	3084847775	3000	3000	3000	3000	0
148	20240516	182600	3084847775	3000	3000	3000	3000	0
149	20240516	182500	3084847775	3000	3000	3000	3000	0
150	20240516	182400	3084847775	3000	3000	3000	3000	0
151	20240516	182300	3084847775	3000	3000	3000	3000	0
152	20240516	182200	3084847775	3000	3000	3000	3000	9199
153	20240516	182100	3084847775	3000	3000	3000	3000	0
154	20240516	182000	3084847775	3000	3000	3000	3000	0
155	20240516	181900	3084847775	3000	3000	3000	3000	0
156	20240516	181800	3084847775	3000	3000	3000	3000	0
157	20240516	181700	3084847775	3000	3000	3000	3000	0
158	20240516	181600	3084847775	3000	3000	3000	3000	0
159	20240516	181500	3084847775	3000	3000	3000	3000	0
160	20240516	181400	3084847775	3000	3000	3000	3000	0
161	20240516	181300	3084847775	3000	3000	3000	3000	0
162	20240516	181200	3084847775	3000	3000	3000	3000	0
163	20240516	181100	3084847775	3000	3000	3000	3000	0
164	20240516	181000	3084847775	3000	3000	3000	3000	0
165	20240516	180900	3084847775	3000	3000	3000	3000	0
166	20240516	180800	3084847775	3000	3000	3000	3000	0
167	20240516	180700	3084847775	3000	3000	3000	3000	0
168	20240516	180600	3084847775	3000	3000	3000	3000	0
169	20240516	180500	3084847775	3000	3000	3000	3000	0
170	20240516	180400	3084847775	3000	3000	3000	3000	0
171	20240516	180300	3084847775	3000	3000	3000	3000	0
172	20240516	180200	3084847775	3000	3000	3000	3000	0
173	20240516	180100	3084847775	3000	3000	3000	3000	0
174	20240516	180000	3084847775	3000	3000	3000	3000	0
175	20240516	175900	3084847775	3000	3000	3000	3000	0
176	20240516	175800	3084847775	3000	3000	3000	3000	0
177	20240516	175700	3084847775	3000	3000	3000	3000	0
178	20240516	175600	3084847775	3000	3000	3000	3000	0
179	20240516	175500	3084847775	3000	3000	3000	3000	0
180	20240516	175400	3084847775	3000	3000	3000	3000	0
181	20240516	175300	3084847775	3000	3000	3000	3000	0
182	20240516	175200	3084847775	3000	3000	3000	3000	9199
183	20240516	175100	3084847775	3000	3000	3000	3000	0
184	20240516	175000	3084847775	3000	3000	3000	3000	0
185	20240516	174900	3084847775	3000	3000	3000	3000	0
186	20240516	174800	3084847775	3000	3000	3000	3000	0
187	20240516	174700	3084847775	3000	3000	3000	3000	0
188	20240516	174600	3084847775	3000	3000	3000	3000	0
189	20240516	174500	3084847775	3000	3000	3000	3000	0
190	20240516	174400	3084847775	3000	3000	3000	3000	0
191	20240516	174300	3084847775	3000	3000	3000	3000	0
192	20240516	174200	3084847775	3000	3000	3000	3000	0
193	20240516	174100	3084847775	3000	3000	3000	3000	0
194	20240516	174000	3084847775	3000	3000	3000	3000	0
195	20240516	173900	3084847775	3000	3000	3000	3000	0
196	20240516	173800	3084847775	3000	3000	3000	3000	0
197	20240516	173700	3084847775	3000	3000	3000	3000	0
198	20240516	173600	3084847775	3000	3000	3000	3000	0
199	20240516	173500	3084847775	3000	3000	3000	3000	0
200	20240516	173400	3084847775	3000	3000	3000	3000	0
201	20240516	173300	3084847775	3000	3000	3000	3000	0
202	20240516	173200	3084847775	3000	3000	3000	3000	0
203	20240516	173100	3084847775	3000	3000	3000	3000	0
204	20240516	173000	3084847775	3000	3000	3000	3000	0
205	20240516	172900	3084847775	3000	3000	3000	3000	0
206	20240516	172800	3084847775	3000	3000	3000	3000	0
207	20240516	172700	3084847775	3000	3000	3000	3000	0
208	20240516	172600	3084847775	3000	3000	3000	3000	0
209	20240516	172500	3084847775	3000	3000	3000	3000	0
210	20240516	172400	3084847775	3000	3000	3000	3000	0
211	20240516	172300	3084847775	3000	3000	3000	3000	0
212	20240516	172200	3084847775	3000	3000	3000	3000	9199
213	20240516	172100	3084847775	3000	3000	3000	3000	0
214	20240516	172000	3084847775	3000	3000	3000	3000	0
215	20240516	171900	3084847775	3000	3000	3000	3000	0
216	20240516	171800	3084847775	3000	3000	3000	3000	0
217	20240516	171700	3084847775	3000	3000	3000	3000	0
218	20240516	171600	3084847775	3000	3000	3000	3000	0
219	20240516	171500	3084847775	3000	3000	3000	3000	0
220	20240516	171400	3084847775	3000	3000	3000	3000	0
221	20240516	171300	3084847775	3000	3000	3000	3000	0
222	20240516	171200	3084847775	3000	3000	3000	3000	0
223	20240516	171100	3084847775	3000	3000	3000	3000	0
224	20240516	171000	3084847775	3000	3000	3000	3000	0
225	20240516	170900	3084847775	3000	3000	3000	3000	0
226	20240516	170800	3084847775	3000	3000	3000	3000	0
227	20240516	170700	3084847775	3000	3000	3000	3000	0
228	20240516	170600	3084847775	3000	3000	3000	3000	0
229	20240516	170500	3084847775	3000	3000	3000	3000	0
230	20240516	170400	3084847775	3000	3000	3000	3000	0
231	20240516	170300	3084847775	3000	3000	3000	3000	0
232	20240516	170200	3084847775	3000	3000	3000	3000	0
233	20240516	170100	3084847775	3000	3000	3000	3000	0
234	20240516	170000	3084847775	3000	3000	3000	3000	0
235	20240516	165900	3084847775	3000	3000	3000	3000	0
236	20240516	165800	3084847775	3000	3000	3000	3000	0
237	20240516	165700	3084847775	3000	3000	3000	3000	0
238	20240516	165600	3084847775	3000	3000	3000	3000	0
239	20240516	165500	3084847775	3000	3000	3000	3000	0
240	20240516	165400	3084847775	3000	3000	3000	3000	0
241	20240516	165300	3084847775	3000	3000	3000	3000	0
242	20240516	165200	3084847775	3000	3000	3000	3000	9199
243	20240516	165100	3084847775	3000	3000	3000	3000	0
244	20240516	165000	3084847775	3000	3000	3000	3000	0
245	20240516	164900	3084847775	3000	3000	3000	3000	0
246	20240516	164800	3084847775	3000	3000	3000	3000	0
247	20240516	164700	3084847775	3000	3000	3000	3000	0
248	20240516	164600	3084847775	3000	3000	3000	3000	0
249	20240516	164500	3084847775	3000	3000	3000	3000	0
250	20240516	164400	3084847775	3000	3000	3000	3000	0
251	20240516	164300	3084847775	3000	3000	3000	3000	0
252	20240516	164200	3084847775	3000	3000	3000	3000	0
253	20240516	164100	3084847775	3000	3000	3000	3000	0
254	20240516	164000	3084847775	3000	3000	3000	3000	0
255	20240516	163900	3084847775	3000	3000	3000	3000	0
256	20240516	163800	3084847775	3000	3000	3000	3000	0
257	20240516	163700	3084847775	3000	3000	3000	3000	0
258	20240516	163600	3084847775	3000	3000	3000	3000	0
259	20240516	163500	3084847775	3000	3000	3000	3000	0
260	20240516	163400	3084847775	3000	3000	3000	3000	0
261	20240516	163300	3084847775	3000	3000	3000	3000	0
262	20240516	163200	3084847775	3000	3000	3000	3000	0
263	20240516	163100	3084847775	3000	3000	3000	3000	0
264	20240516	163000	3084847775	3000	3000	3000	3000	0
265	20240516	162900	3084847775	3000	3000	3000	3000	0
266	20240516	162800	3084847775	3000	3000	3000	3000	0
267	20240516	162700	3084847775	3000	3000	3000	3000	0
268	20240516	162600	3084847775	3000	3000	3000	3000	0
269	20240516	162500	3084847775	3000	3000	3000	3000	0
270	20240516	162400	3084847775	3000	3000	3000	3000	0
271	20240516	162300	3084847775	3000	3000	3000	3000	0
272	20240516	162200	3084847775	3000	3000	3000	3000	9199
273	20240516	162100	3084847775	3000	3000	3000	3000	0
274	20240516	162000	3084847775	3000	3000	3000	3000	0
275	20240516	161900	3084847775	3000	3000	3000	3000	0
276	20240516	161800	3084847775	3000	3000	3000	3000	0
277	20240516	161700	3084847775	3000	3000	3000	3000	0
278	20240516	161600	3084847775	3000	3000	3000	3000	0
279	20240516	161500	3084847775	3000	3000	3000	3000	0
280	20240516	161400	3084847775	3000	3000	3000	3000	0
281	20240516	161300	3084847775	3000	3000	3000	3000	0
282	20240516	161200	3084847775	3000	3000	3000	3000	0
283	20240516	161100	3084847775	3000	3000	3000	3000	0
284	20240516	161000	3084847775	3000	3000	3000	3000	0
285	20240516	160900	3084847775	3000	3000	3000	3000	0
286	20240516	160800	3084847775	3000	3000	3000	3000	0
287	20240516	160700	3084847775	3000	3000	3000	3000	0
288	20240516	160600	3084847775	3000	3000	3000	3000	0
289	20240516	160500	3084847775	3000	3000	3000	3000	0
290	20240516	160400	3084847775	3000	3000	3000	3000	0
291	20240516	160300	3084847775	3000	3000	3000	3000	0
292	20240516	160200	3084847775	3000	3000	3000	3000	0
293	20240516	160100	3084847775	3000	3000	3000	3000	0
294	20240516	160000	3084847775	3000	3000	3000	3000	0
295	20240516	155900	3084847775	3000	3000	3000	3000	0
296	20240516	155800	3084847775	3000	3000	3000	3000	0
297	20240516	155700	3084847775	3000	3000	3000	3000	0
298	20240516	155600	3084847775	3000	3000	3000	3000	0
299	20240516	155500	3084847775	3000	3000	3000	3000	0
300	20240516	155400	3084847775	3000	3000	3000	3000	0
301	20240516	155300	3084847775	3000	3000	3000	3000	0
302	20240516	155200	3084847775	3000	3000	3000	3000	9199
303	20240516	155100	3084847775	3000	3000	3000	3000	0
304	20240516	155000	3084847775	3000	3000	3000	3000	0
305	20240516	154900	3084847775	3000	3000	3000	3000	0
306	20240516	154800	3084847775	3000	3000	3000	3000	0
307	20240516	154700	3084847775	3000	3000	3000	3000	0
308	20240516	154600	3084847775	3000	3000	3000	3000	0
309	20240516	154500	3084847775	3000	3000	3000	3000	0
310	20240516	154400	3084847775	3000	3000	3000	3000	0
311	20240516	154300	3084847775	3000	3000	3000	3000	0
312	20240516	154200	3084847775	3000	3000	3000	3000	0
313	20240516	154100	3084847775	3000	3000	3000	3000	0
314	20240516	154000	3084847775	3000	3000	3000	3000	0
315	20240516	153900	3084847775	3000	3000	3000	3000	0
316	20240516	153800	3084847775	3000	3000	3000	3000	0
317	20240516	153700	3084847775	3000	3000	3000	3000	0
318	20240516	153600	3084847775	3000	3000	3000	3000	0
319	20240516	153500	3084847775	3000	3000	3000	3000	0
320	20240516	153400	3084847775	3000	3000	3000	3000	0
321	20240516	153300	3084847775	3000	3000	3000	3000	0
322	20240516	153200	3084847775	3000	3000	3000	3000	0
323	20240516	153100	3084847775	3000	3000	3000	3000	0
324	20240516	153000	3084847775	3000	3000	3000	3000	9199
325	20240516	152900	3057250775	3010	3010	3010	3010	0
326	20240516	152800	3057250775	3010	3010	3010	3010	0
327	20240516	152700	3057250775	3010	3010	3010	3010	0
328	20240516	152600	3057250775	3010	3010	3010	3010	0
329	20240516	152500	3057250775	3010	3010	3010	3010	0
330	20240516	152400	3057250775	3010	3010	3010	3010	0
331	20240516	152300	3057250775	3010	3010	3010	3010	0
332	20240516	152200	3057250775	3010	3010	3010	3010	0
333	20240516	152100	3057250775	3010	3010	3010	3010	0
334	20240516	152000	3057250775	3010	3010	3010	3010	0
335	20240516	151900	3057250775	3010	3010	3010	3005	285
336	20240516	151800	3056393090	3010	3005	3010	3005	873
337	20240516	151700	3053769260	3005	3000	3005	3000	2554
338	20240516	151600	3046105450	3000	3000	3005	3000	1210
339	20240516	151500	3042474950	3000	3000	3005	3000	289
340	20240516	151400	3041607785	3005	3005	3005	3005	1
341	20240516	151300	3041604780	3005	3000	3005	3000	192
342	20240516	151200	3041028745	3005	3005	3005	3000	484
343	20240516	151100	3039574360	3010	3000	3010	3000	3272
344	20240516	151000	3029757810	2995	3000	3010	2995	1490
345	20240516	150900	3025291095	3000	3000	3000	3000	25
346	20240516	150800	3025216095	3010	3005	3010	3000	1704
347	20240516	150700	3020095580	3005	2995	3005	2995	84
348	20240516	150600	3019843360	2990	2990	2990	2990	0
349	20240516	150500	3019843360	2990	2990	2990	2990	92
350	20240516	150400	3019568280	2990	2990	2990	2990	200
351	20240516	150300	3018970280	2985	2985	2985	2985	0
352	20240516	150200	3018970280	2985	2995	3000	2985	8115
353	20240516	150100	2994706300	2990	3005	3005	2990	1767
354	20240516	150000	2989413720	3005	3000	3005	3000	411
355	20240516	145900	2988179670	3000	3000	3000	3000	2
356	20240516	145800	2988173670	3010	3010	3010	3010	575
357	20240516	145700	2986442920	3010	3010	3010	3010	1
358	20240516	145600	2986439910	2995	3010	3010	2995	897
359	20240516	145500	2983752630	2990	2990	2990	2990	0
360	20240516	145400	2983752630	2990	3010	3015	2990	12549
361	20240516	145300	2946095880	3010	3020	3020	3010	414
362	20240516	145200	2944845670	3020	3020	3025	3010	656
363	20240516	145100	2942862590	3005	3020	3025	3005	251
364	20240516	145000	2942106130	3005	3015	3015	3005	1109
365	20240516	144900	2938762585	3005	3005	3020	3005	3377
366	20240516	144800	2928614655	3000	3000	3000	3000	26
367	20240516	144700	2928536655	2995	3000	3000	2995	1286
368	20240516	144600	2924678820	3000	3000	3005	3000	1220
369	20240516	144500	2921013225	3000	3000	3000	2995	823
370	20240516	144400	2918545945	3000	3000	3000	3000	3190
371	20240516	144300	2908975945	3000	3005	3005	3000	10054
372	20240516	144200	2878809545	3005	3010	3010	3005	10558
373	20240516	144100	2847080740	3010	3010	3010	3010	2817
374	20240516	144000	2838601570	3015	3015	3015	3015	63
375	20240516	143900	2838411625	3015	3010	3015	3010	262
376	20240516	143800	2837622965	3015	3015	3020	3015	1454
377	20240516	143700	2833233700	3020	3015	3020	3015	127
378	20240516	143600	2832850785	3020	3020	3020	3020	1
379	20240516	143500	2832847765	3015	3010	3015	3010	988
380	20240516	143400	2829869210	3015	3015	3015	3015	42
381	20240516	143300	2829742580	3010	3010	3010	3010	8
382	20240516	143200	2829718500	3005	3015	3025	3005	3243
383	20240516	143100	2819955550	3025	3025	3025	3025	1
384	20240516	143000	2819952525	3010	3025	3025	3010	15
385	20240516	142900	2819907165	3025	3010	3025	3010	2
386	20240516	142800	2819901130	3010	3010	3010	3010	72
387	20240516	142700	2819684410	3010	3020	3020	3010	2139
388	20240516	142600	2813245150	3020	3025	3025	3020	254
389	20240516	142500	2812477920	3015	3015	3025	3015	622
390	20240516	142400	2810602400	3015	3015	3015	3015	20
391	20240516	142300	2810542100	3010	3025	3025	3010	2799
392	20240516	142200	2802110825	3025	3025	3025	3010	1131
393	20240516	142100	2798691050	3005	3010	3010	3005	1735
394	20240516	142000	2793476875	3005	3010	3010	3005	4394
395	20240516	141900	2780254030	3010	3025	3025	3010	7524
396	20240516	141800	2757550265	3030	3030	3030	3020	29
397	20240516	141700	2757462405	3030	3025	3030	3025	1925
398	20240516	141600	2751638875	3025	3035	3035	3025	3014
399	20240516	141500	2742507580	3035	3040	3040	3030	2096
400	20240516	141400	2736151160	3040	3030	3040	3030	2607
401	20240516	141300	2728241100	3030	3030	3030	3030	539
402	20240516	141200	2726607930	3030	3025	3035	3025	3541
403	20240516	141100	2715868385	3025	3030	3030	3025	3733
404	20240516	141000	2704575025	3030	3030	3035	3025	3040
405	20240516	140900	2695367275	3030	3030	3030	3025	3546
406	20240516	140800	2684626235	3025	3030	3030	3025	515
407	20240516	140700	2683068350	3025	3030	3030	3025	624
408	20240516	140600	2681179725	3025	3030	3030	3025	99
409	20240516	140500	2680880240	3025	3025	3030	3025	569
410	20240516	140400	2679157955	3030	3025	3035	3025	4644
411	20240516	140300	2665096635	3030	3030	3035	3025	1592
412	20240516	140200	2660276040	3035	3025	3035	3025	7103
413	20240516	140100	2638756910	3030	3030	3030	3025	2425
414	20240516	140000	2631415380	3030	3030	3035	3030	7238
415	20240516	135900	2609483730	3035	3030	3035	3030	857
416	20240516	135800	2606884355	3030	3035	3035	3030	3505
417	20240516	135700	2596249505	3040	3040	3040	3035	3473
418	20240516	135600	2585699085	3040	3040	3040	3030	4534
419	20240516	135500	2571929940	3025	3040	3040	3025	6855
420	20240516	135400	2551150910	3040	3035	3045	3025	10441
421	20240516	135300	2519452125	3035	3010	3045	3010	18646
422	20240516	135200	2462954930	3005	2995	3005	2995	2923
423	20240516	135100	2454186435	2995	2995	3000	2995	805
424	20240516	135000	2451775295	3000	3000	3000	2995	227
425	20240516	134900	2451094585	3000	3000	3000	2995	708
426	20240516	134800	2448970610	2995	3005	3005	2995	1651
427	20240516	134700	2444015260	3000	3005	3005	3000	2429
428	20240516	134600	2436725280	3005	3005	3005	3005	2711
429	20240516	134500	2428578725	3015	3015	3015	3005	1155
430	20240516	134400	2425100090	3010	3010	3015	3005	1232
431	20240516	134300	2421393095	3010	3005	3010	3005	1307
432	20240516	134200	2417464485	3000	2990	3000	2990	5791
433	20240516	134100	2400102310	2995	2985	3000	2985	1906
434	20240516	134000	2394399730	2985	2990	2995	2970	7074
435	20240516	133900	2373304660	2990	2995	3000	2990	7888
436	20240516	133800	2349680155	3000	2985	3000	2975	16285
437	20240516	133700	2301106210	2985	2995	3005	2985	2329
438	20240516	133600	2294133155	2985	3000	3005	2980	27245
439	20240516	133500	2212688260	3000	3000	3005	2995	7465
440	20240516	133400	2190298005	3010	3025	3025	2995	25834
441	20240516	133300	2112739965	3030	3035	3040	3015	4246
442	20240516	133200	2099886210	3025	3005	3040	3005	15853
443	20240516	133100	2051891705	3005	3000	3010	3000	4708
444	20240516	133000	2037749975	3000	3025	3030	2995	23809
445	20240516	132900	1966074405	3010	3015	3035	3005	26472
446	20240516	132800	1886176980	3015	3030	3035	3005	25759
447	20240516	132700	1808310300	3025	3065	3140	2980	234268
448	20240516	132600	1087712560	3065	3010	3070	3005	61512
449	20240516	132500	899727215	3005	2995	3030	2995	14475
450	20240516	132400	856168755	2995	3000	3000	2980	2502
451	20240516	132300	848686835	2990	3005	3010	2990	9223
452	20240516	132200	821015265	3005	3010	3015	3005	5426
453	20240516	132100	804671625	3010	3025	3040	3000	9532
454	20240516	132000	775975950	3030	3020	3055	3020	16710
455	20240516	131900	725270265	3015	3050	3080	2990	60270
456	20240516	131800	541130195	3050	3035	3050	3035	3677
457	20240516	131700	529927450	3035	3035	3050	3030	6022
458	20240516	131600	511603595	3025	3040	3050	3025	18591
459	20240516	131500	454989755	3035	3020	3035	3020	7656
460	20240516	131400	431796015	3020	3015	3050	3000	15597
461	20240516	131300	384503940	3015	3000	3020	3000	8560
462	20240516	131200	358794935	2995	2990	2995	2990	13222
463	20240516	131100	319198780	2990	2960	2990	2960	17650
464	20240516	131000	266682375	2955	2945	2955	2945	10005
465	20240516	130900	237151460	2945	2945	2945	2945	1
466	20240516	130800	237148515	2945	2945	2945	2945	0
467	20240516	130700	237148515	2945	2945	2945	2945	2501
468	20240516	130600	229783070	2945	2940	2945	2940	627
469	20240516	130500	227937055	2945	2945	2945	2945	0
470	20240516	130400	227937055	2945	2945	2945	2945	1
471	20240516	130300	227934110	2940	2940	2940	2940	25
472	20240516	130200	227860610	2940	2940	2940	2940	0
473	20240516	130100	227860610	2940	2940	2940	2940	500
474	20240516	130000	226390610	2940	2940	2945	2940	292
475	20240516	125900	225531970	2945	2945	2945	2945	1
476	20240516	125800	225529025	2940	2940	2940	2940	200
477	20240516	125700	224941025	2945	2945	2945	2945	0
478	20240516	125600	224941025	2945	2945	2945	2945	5
479	20240516	125500	224926300	2945	2945	2945	2945	50
480	20240516	125400	224779050	2945	2945	2945	2945	0
481	20240516	125300	224779050	2945	2945	2945	2945	0
482	20240516	125200	224779050	2945	2945	2945	2945	10
483	20240516	125100	224749600	2945	2945	2945	2945	0
484	20240516	125000	224749600	2945	2945	2945	2945	0
485	20240516	124900	224749600	2945	2945	2945	2945	1
486	20240516	124800	224746655	2940	2940	2940	2940	229
487	20240516	124700	224073395	2945	2945	2945	2945	0
488	20240516	124600	224073395	2945	2940	2945	2940	4
489	20240516	124500	224061630	2930	2935	2935	2930	1250
490	20240516	124400	220399125	2945	2945	2945	2945	0
491	20240516	124300	220399125	2945	2945	2945	2945	0
492	20240516	124200	220399125	2945	2945	2945	2945	5
493	20240516	124100	220384400	2945	2945	2945	2945	0
494	20240516	124000	220384400	2945	2945	2945	2945	12
495	20240516	123900	220349060	2945	2945	2945	2945	25
496	20240516	123800	220275435	2945	2945	2945	2945	0
497	20240516	123700	220275435	2945	2945	2945	2945	0
498	20240516	123600	220275435	2945	2945	2945	2945	0
499	20240516	123500	220275435	2945	2940	2945	2940	1227
500	20240516	123400	216668050	2940	2930	2940	2930	2
501	20240516	123300	216662180	2930	2930	2930	2930	0
502	20240516	123200	216662180	2930	2930	2930	2930	5
503	20240516	123100	216647530	2940	2935	2940	2935	637
504	20240516	123000	214777930	2940	2940	2940	2940	0
505	20240516	122900	214777930	2940	2940	2940	2940	1
506	20240516	122800	214774990	2935	2935	2935	2935	40
507	20240516	122700	214657590	2940	2935	2940	2935	101
508	20240516	122600	214361150	2940	2940	2940	2940	0
509	20240516	122500	214361150	2940	2940	2940	2940	0
510	20240516	122400	214361150	2940	2940	2940	2940	1
511	20240516	122300	214358210	2935	2935	2935	2935	0
512	20240516	122200	214358210	2935	2935	2935	2935	0
513	20240516	122100	214358210	2935	2935	2935	2935	12
514	20240516	122000	214322990	2935	2935	2940	2935	208
515	20240516	121900	213712505	2935	2935	2935	2935	54
516	20240516	121800	213554015	2935	2935	2935	2935	0
517	20240516	121700	213554015	2935	2935	2935	2935	500
518	20240516	121600	212086515	2940	2940	2940	2940	0
519	20240516	121500	212086515	2940	2940	2940	2940	0
520	20240516	121400	212086515	2940	2940	2940	2940	0
521	20240516	121300	212086515	2940	2940	2940	2940	1
522	20240516	121200	212083575	2940	2940	2940	2940	0
523	20240516	121100	212083575	2940	2940	2940	2940	0
524	20240516	121000	212083575	2940	2930	2940	2930	501
525	20240516	120900	210615635	2940	2940	2940	2940	0
526	20240516	120800	210615635	2940	2940	2940	2940	1
527	20240516	120700	210612695	2935	2935	2935	2935	0
528	20240516	120600	210612695	2935	2935	2935	2935	0
529	20240516	120500	210612695	2935	2935	2935	2935	0
530	20240516	120400	210612695	2935	2935	2935	2935	0
531	20240516	120300	210612695	2935	2935	2935	2935	2460
532	20240516	120200	203392595	2935	2935	2935	2935	150
533	20240516	120100	202952345	2935	2935	2935	2935	0
534	20240516	120000	202952345	2935	2935	2935	2935	0
535	20240516	115900	202952345	2935	2935	2935	2935	0
536	20240516	115800	202952345	2935	2935	2935	2935	0
537	20240516	115700	202952345	2935	2935	2935	2935	337
538	20240516	115600	201963250	2935	2940	2940	2935	672
539	20240516	115500	199990885	2940	2940	2940	2940	0
540	20240516	115400	199990885	2940	2940	2940	2940	0
541	20240516	115300	199990885	2940	2940	2940	2940	0
542	20240516	115200	199990885	2940	2940	2940	2940	0
543	20240516	115100	199990885	2940	2940	2940	2935	1502
544	20240516	115000	195580005	2935	2935	2935	2935	0
545	20240516	114900	195580005	2935	2935	2935	2935	0
546	20240516	114800	195580005	2935	2935	2935	2935	1800
547	20240516	114700	190297005	2940	2940	2940	2940	0
548	20240516	114600	190297005	2940	2940	2940	2940	0
549	20240516	114500	190297005	2940	2940	2940	2940	0
550	20240516	114400	190297005	2940	2940	2940	2940	10
551	20240516	114300	190267605	2940	2940	2940	2940	1172
552	20240516	114200	186821925	2940	2940	2940	2940	0
553	20240516	114100	186821925	2940	2940	2940	2940	0
554	20240516	114000	186821925	2940	2940	2940	2940	26
555	20240516	113900	186745485	2940	2935	2940	2935	2
556	20240516	113800	186739610	2935	2935	2935	2935	100
557	20240516	113700	186446110	2940	2940	2940	2940	0
558	20240516	113600	186446110	2940	2940	2940	2940	27
559	20240516	113500	186366730	2940	2935	2940	2935	101
560	20240516	113400	186070290	2940	2940	2940	2940	0
561	20240516	113300	186070290	2940	2940	2940	2940	200
562	20240516	113200	185482290	2940	2940	2940	2940	94
563	20240516	113100	185205930	2940	2940	2940	2940	102
564	20240516	113000	184906050	2940	2940	2940	2940	500
565	20240516	112900	183436050	2940	2935	2940	2935	101
566	20240516	112800	183139610	2940	2940	2940	2940	30
567	20240516	112700	183051410	2940	2940	2940	2940	152
568	20240516	112600	182604530	2940	2940	2940	2940	0
569	20240516	112500	182604530	2940	2940	2940	2940	0
570	20240516	112400	182604530	2940	2940	2940	2940	0
571	20240516	112300	182604530	2940	2945	2945	2940	2055
572	20240516	112200	176562820	2945	2945	2945	2945	0
573	20240516	112100	176562820	2945	2945	2945	2945	900
574	20240516	112000	173912320	2945	2945	2945	2945	0
575	20240516	111900	173912320	2945	2945	2945	2945	0
576	20240516	111800	173912320	2945	2945	2945	2945	0
577	20240516	111700	173912320	2945	2945	2945	2945	60
578	20240516	111600	173735620	2950	2950	2950	2950	0
579	20240516	111500	173735620	2950	2950	2950	2950	0
580	20240516	111400	173735620	2950	2950	2950	2950	0
581	20240516	111300	173735620	2950	2950	2950	2950	1
582	20240516	111200	173732670	2950	2950	2950	2950	1
583	20240516	111100	173729720	2940	2940	2940	2940	1000
584	20240516	111000	170789720	2950	2950	2950	2950	0
585	20240516	110900	170789720	2950	2950	2950	2950	2
586	20240516	110800	170783820	2950	2950	2950	2950	15
587	20240516	110700	170739570	2950	2950	2950	2950	0
588	20240516	110600	170739570	2950	2950	2950	2950	0
589	20240516	110500	170739570	2950	2950	2950	2950	1
590	20240516	110400	170736620	2950	2950	2950	2950	0
591	20240516	110300	170736620	2950	2950	2950	2950	0
592	20240516	110200	170736620	2950	2940	2950	2940	10
593	20240516	110100	170707130	2940	2940	2940	2940	0
594	20240516	110000	170707130	2940	2940	2940	2940	100
595	20240516	105900	170413130	2950	2950	2950	2950	200
596	20240516	105800	169823130	2950	2950	2950	2950	50
597	20240516	105700	169675630	2950	2950	2950	2950	226
598	20240516	105600	169008930	2950	2950	2950	2950	1
599	20240516	105500	169005980	2945	2945	2945	2945	188
600	20240516	105400	168452320	2950	2950	2950	2950	0
601	20240516	105300	168452320	2950	2950	2950	2945	638
602	20240516	105200	166573400	2945	2945	2945	2945	400
603	20240516	105100	165395400	2950	2950	2950	2950	0
604	20240516	105000	165395400	2950	2950	2950	2950	10
605	20240516	104900	165365900	2950	2950	2950	2950	0
606	20240516	104800	165365900	2950	2950	2950	2950	0
607	20240516	104700	165365900	2950	2945	2950	2945	815
608	20240516	104600	162965720	2945	2945	2945	2945	2
609	20240516	104500	162959830	2950	2950	2950	2950	20
610	20240516	104400	162900830	2950	2950	2950	2950	33
611	20240516	104300	162803480	2950	2945	2950	2945	248
612	20240516	104200	162072865	2945	2945	2945	2945	43
613	20240516	104100	161946230	2945	2940	2950	2940	49
614	20240516	104000	161802135	2950	2950	2950	2950	303
615	20240516	103900	160908285	2950	2950	2950	2950	0
616	20240516	103800	160908285	2950	2940	2950	2940	4
617	20240516	103700	160896510	2940	2945	2945	2940	2
618	20240516	103600	160890625	2940	2940	2940	2940	700
619	20240516	103500	158832625	2950	2950	2950	2950	0
620	20240516	103400	158832625	2950	2950	2950	2950	5
621	20240516	103300	158817875	2950	2950	2950	2950	10
622	20240516	103200	158788375	2950	2940	2950	2940	51
623	20240516	103100	158638425	2950	2950	2950	2950	0
624	20240516	103000	158638425	2950	2950	2950	2950	8
625	20240516	102900	158614825	2950	2950	2950	2950	1704
626	20240516	102800	153588025	2950	2950	2950	2950	500
627	20240516	102700	152113025	2950	2950	2950	2950	0
628	20240516	102600	152113025	2950	2950	2950	2950	0
629	20240516	102500	152113025	2950	2950	2950	2950	500
630	20240516	102400	150638025	2950	2950	2950	2950	40
631	20240516	102300	150520025	2950	2950	2950	2950	160
632	20240516	102200	150048025	2950	2945	2950	2945	3000
633	20240516	102100	141199025	2945	2945	2945	2945	2
634	20240516	102000	141193135	2945	2945	2945	2945	1
635	20240516	101900	141190190	2945	2945	2945	2945	0
636	20240516	101800	141190190	2945	2945	2945	2945	10
637	20240516	101700	141160740	2945	2945	2945	2945	202
638	20240516	101600	140565850	2945	2945	2945	2945	0
639	20240516	101500	140565850	2945	2945	2945	2945	500
640	20240516	101400	139093350	2945	2945	2945	2945	11
641	20240516	101300	139060955	2945	2945	2945	2945	5
642	20240516	101200	139046230	2945	2945	2945	2945	0
643	20240516	101100	139046230	2945	2945	2945	2945	0
644	20240516	101000	139046230	2945	2945	2945	2945	0
645	20240516	100900	139046230	2945	2940	2945	2940	350
646	20240516	100800	138016730	2945	2945	2945	2945	0
647	20240516	100700	138016730	2945	2945	2945	2940	24
648	20240516	100600	137946110	2940	2945	2945	2940	151
649	20240516	100500	137502165	2950	2950	2950	2950	0
650	20240516	100400	137502165	2950	2950	2950	2950	0
651	20240516	100300	137502165	2950	2950	2950	2950	100
652	20240516	100200	137207165	2935	2935	2940	2935	598
653	20240516	100100	135452030	2940	2950	2950	2940	5
654	20240516	100000	135437305	2950	2950	2950	2950	8
655	20240516	095900	135413705	2950	2945	2950	2945	3052
656	20240516	095800	126425280	2945	2935	2945	2935	2928
657	20240516	095700	117816890	2935	2935	2935	2935	1
658	20240516	095600	117813955	2935	2930	2935	2930	1769
659	20240516	095500	112627980	2930	2930	2930	2930	0
660	20240516	095400	112627980	2930	2930	2930	2930	101
661	20240516	095300	112332050	2930	2935	2935	2930	583
662	20240516	095200	110621045	2930	2920	2930	2915	4678
663	20240516	095100	96962875	2920	2920	2920	2920	0
664	20240516	095000	96962875	2920	2920	2920	2920	0
665	20240516	094900	96962875	2920	2920	2920	2920	1000
666	20240516	094800	94042875	2920	2920	2920	2920	2000
667	20240516	094700	88202875	2920	2925	2925	2920	209
668	20240516	094600	87591605	2920	2930	2930	2920	3000
669	20240516	094500	78809310	2935	2935	2935	2935	0
670	20240516	094400	78809310	2935	2930	2935	2930	837
671	20240516	094300	76356850	2935	2935	2935	2935	0
672	20240516	094200	76356850	2935	2935	2935	2935	2
673	20240516	094100	76350980	2935	2935	2935	2935	1
674	20240516	094000	76348045	2930	2930	2930	2930	980
675	20240516	093900	73476645	2935	2935	2935	2935	30
676	20240516	093800	73388595	2940	2940	2940	2940	0
677	20240516	093700	73388595	2940	2940	2940	2940	0
678	20240516	093600	73388595	2940	2940	2940	2940	0
679	20240516	093500	73388595	2940	2940	2940	2940	40
680	20240516	093400	73270995	2940	2940	2940	2940	0
681	20240516	093300	73270995	2940	2940	2940	2940	0
682	20240516	093200	73270995	2940	2940	2940	2940	100
683	20240516	093100	72976995	2940	2925	2940	2925	46
684	20240516	093000	72842325	2935	2935	2935	2935	0
685	20240516	092900	72842325	2935	2940	2940	2925	259
686	20240516	092800	72084725	2940	2940	2940	2920	67
687	20240516	092700	71889045	2925	2930	2930	2915	5253
688	20240516	092600	56549800	2945	2930	2945	2930	553
689	20240516	092500	54924495	2940	2940	2940	2930	227
690	20240516	092400	54258035	2940	2930	2940	2930	2
691	20240516	092300	54252165	2925	2945	2950	2925	3611
692	20240516	092200	43652205	2945	2940	2945	2935	1301
693	20240516	092100	39827610	2940	2940	2940	2940	180
694	20240516	092000	39298410	2940	2940	2940	2940	333
695	20240516	091900	38319390	2940	2945	2945	2940	140
696	20240516	091800	37907740	2945	2945	2945	2945	1
697	20240516	091700	37904795	2940	2940	2940	2940	697
698	20240516	091600	35855615	2940	2935	2940	2935	666
699	20240516	091500	33900405	2940	2940	2940	2940	1986
700	20240516	091400	28061565	2945	2945	2945	2945	700
701	20240516	091300	26000065	2945	2945	2945	2945	134
702	20240516	091200	25605435	2945	2950	2950	2945	1764
703	20240516	091100	20409705	2945	2950	2950	2945	501
704	20240516	091000	18931760	2945	2945	2950	2945	200
705	20240516	090900	18342510	2945	2945	2945	2945	698
706	20240516	090800	16286900	2945	2945	2945	2945	10
707	20240516	090700	16257450	2945	2945	2945	2945	480
708	20240516	090600	14843850	2945	2935	2945	2935	860
709	20240516	090500	12318455	2935	2940	2940	2935	663
710	20240516	090400	10372230	2940	2940	2940	2940	255
711	20240516	090300	9622530	2945	2935	2945	2935	208
712	20240516	090200	9010010	2950	2945	2950	2945	250
713	20240516	090100	8273510	2955	2950	2955	2945	1681
714	20240516	090000	3317550	2945	2935	2945	2935	1130