KissMeData/065710/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194000	314675750	20050	20050	20050	20050	311
3	20240521	193900	314675750	20050	20050	20050	20050	0
4	20240521	193800	314675750	20050	20050	20050	20050	0
5	20240521	193700	314675750	20050	20050	20050	20050	0
6	20240521	193600	314675750	20050	20050	20050	20050	0
7	20240521	193500	314675750	20050	20050	20050	20050	0
8	20240521	193400	314675750	20050	20050	20050	20050	0
9	20240521	193300	314675750	20050	20050	20050	20050	0
10	20240521	193200	314675750	20050	20050	20050	20050	0
11	20240521	193100	314675750	20050	20050	20050	20050	0
12	20240521	193000	314675750	20050	20050	20050	20050	0
13	20240521	192900	314675750	20050	20050	20050	20050	0
14	20240521	192800	314675750	20050	20050	20050	20050	0
15	20240521	192700	314675750	20050	20050	20050	20050	0
16	20240521	192600	314675750	20050	20050	20050	20050	0
17	20240521	192500	314675750	20050	20050	20050	20050	0
18	20240521	192400	314675750	20050	20050	20050	20050	0
19	20240521	192300	314675750	20050	20050	20050	20050	0
20	20240521	192200	314675750	20050	20050	20050	20050	0
21	20240521	192100	314675750	20050	20050	20050	20050	0
22	20240521	192000	314675750	20050	20050	20050	20050	0
23	20240521	191900	314675750	20050	20050	20050	20050	0
24	20240521	191800	314675750	20050	20050	20050	20050	0
25	20240521	191700	314675750	20050	20050	20050	20050	0
26	20240521	191600	314675750	20050	20050	20050	20050	0
27	20240521	191500	314675750	20050	20050	20050	20050	0
28	20240521	191400	314675750	20050	20050	20050	20050	0
29	20240521	191300	314675750	20050	20050	20050	20050	0
30	20240521	191200	314675750	20050	20050	20050	20050	0
31	20240521	191100	314675750	20050	20050	20050	20050	0
32	20240521	191000	314675750	20050	20050	20050	20050	311
33	20240521	190900	314675750	20050	20050	20050	20050	0
34	20240521	190800	314675750	20050	20050	20050	20050	0
35	20240521	190700	314675750	20050	20050	20050	20050	0
36	20240521	190600	314675750	20050	20050	20050	20050	0
37	20240521	190500	314675750	20050	20050	20050	20050	0
38	20240521	190400	314675750	20050	20050	20050	20050	0
39	20240521	190300	314675750	20050	20050	20050	20050	0
40	20240521	190200	314675750	20050	20050	20050	20050	0
41	20240521	190100	314675750	20050	20050	20050	20050	0
42	20240521	190000	314675750	20050	20050	20050	20050	0
43	20240521	185900	314675750	20050	20050	20050	20050	0
44	20240521	185800	314675750	20050	20050	20050	20050	0
45	20240521	185700	314675750	20050	20050	20050	20050	0
46	20240521	185600	314675750	20050	20050	20050	20050	0
47	20240521	185500	314675750	20050	20050	20050	20050	0
48	20240521	185400	314675750	20050	20050	20050	20050	0
49	20240521	185300	314675750	20050	20050	20050	20050	0
50	20240521	185200	314675750	20050	20050	20050	20050	0
51	20240521	185100	314675750	20050	20050	20050	20050	0
52	20240521	185000	314675750	20050	20050	20050	20050	0
53	20240521	184900	314675750	20050	20050	20050	20050	0
54	20240521	184800	314675750	20050	20050	20050	20050	0
55	20240521	184700	314675750	20050	20050	20050	20050	0
56	20240521	184600	314675750	20050	20050	20050	20050	0
57	20240521	184500	314675750	20050	20050	20050	20050	0
58	20240521	184400	314675750	20050	20050	20050	20050	0
59	20240521	184300	314675750	20050	20050	20050	20050	0
60	20240521	184200	314675750	20050	20050	20050	20050	0
61	20240521	184100	314675750	20050	20050	20050	20050	0
62	20240521	184000	314675750	20050	20050	20050	20050	311
63	20240521	183900	314675750	20050	20050	20050	20050	0
64	20240521	183800	314675750	20050	20050	20050	20050	0
65	20240521	183700	314675750	20050	20050	20050	20050	0
66	20240521	183600	314675750	20050	20050	20050	20050	0
67	20240521	183500	314675750	20050	20050	20050	20050	0
68	20240521	183400	314675750	20050	20050	20050	20050	0
69	20240521	183300	314675750	20050	20050	20050	20050	0
70	20240521	183200	314675750	20050	20050	20050	20050	0
71	20240521	183100	314675750	20050	20050	20050	20050	0
72	20240521	183000	314675750	20050	20050	20050	20050	0
73	20240521	182900	314675750	20050	20050	20050	20050	0
74	20240521	182800	314675750	20050	20050	20050	20050	0
75	20240521	182700	314675750	20050	20050	20050	20050	0
76	20240521	182600	314675750	20050	20050	20050	20050	0
77	20240521	182500	314675750	20050	20050	20050	20050	0
78	20240521	182400	314675750	20050	20050	20050	20050	0
79	20240521	182300	314675750	20050	20050	20050	20050	0
80	20240521	182200	314675750	20050	20050	20050	20050	0
81	20240521	182100	314675750	20050	20050	20050	20050	0
82	20240521	182000	314675750	20050	20050	20050	20050	0
83	20240521	181900	314675750	20050	20050	20050	20050	0
84	20240521	181800	314675750	20050	20050	20050	20050	0
85	20240521	181700	314675750	20050	20050	20050	20050	0
86	20240521	181600	314675750	20050	20050	20050	20050	0
87	20240521	181500	314675750	20050	20050	20050	20050	0
88	20240521	181400	314675750	20050	20050	20050	20050	0
89	20240521	181300	314675750	20050	20050	20050	20050	0
90	20240521	181200	314675750	20050	20050	20050	20050	0
91	20240521	181100	314675750	20050	20050	20050	20050	0
92	20240521	181000	314675750	20050	20050	20050	20050	311
93	20240521	180900	314675750	20050	20050	20050	20050	0
94	20240521	180800	314675750	20050	20050	20050	20050	0
95	20240521	180700	314675750	20050	20050	20050	20050	0
96	20240521	180600	314675750	20050	20050	20050	20050	0
97	20240521	180500	314675750	20050	20050	20050	20050	0
98	20240521	180400	314675750	20050	20050	20050	20050	0
99	20240521	180300	314675750	20050	20050	20050	20050	0
100	20240521	180200	314675750	20050	20050	20050	20050	0
101	20240521	180100	314675750	20050	20050	20050	20050	0
102	20240521	180000	314675750	20050	20050	20050	20050	0
103	20240521	175900	314675750	20050	20050	20050	20050	0
104	20240521	175800	314675750	20050	20050	20050	20050	0
105	20240521	175700	314675750	20050	20050	20050	20050	0
106	20240521	175600	314675750	20050	20050	20050	20050	0
107	20240521	175500	314675750	20050	20050	20050	20050	0
108	20240521	175400	314675750	20050	20050	20050	20050	0
109	20240521	175300	314675750	20050	20050	20050	20050	0
110	20240521	175200	314675750	20050	20050	20050	20050	0
111	20240521	175100	314675750	20050	20050	20050	20050	0
112	20240521	175000	314675750	20050	20050	20050	20050	0
113	20240521	174900	314675750	20050	20050	20050	20050	0
114	20240521	174800	314675750	20050	20050	20050	20050	0
115	20240521	174700	314675750	20050	20050	20050	20050	0
116	20240521	174600	314675750	20050	20050	20050	20050	0
117	20240521	174500	314675750	20050	20050	20050	20050	0
118	20240521	174400	314675750	20050	20050	20050	20050	0
119	20240521	174300	314675750	20050	20050	20050	20050	0
120	20240521	174200	314675750	20050	20050	20050	20050	0
121	20240521	174100	314675750	20050	20050	20050	20050	0
122	20240521	174000	314675750	20050	20050	20050	20050	311
123	20240521	173900	314675750	20050	20050	20050	20050	0
124	20240521	173800	314675750	20050	20050	20050	20050	0
125	20240521	173700	314675750	20050	20050	20050	20050	0
126	20240521	173600	314675750	20050	20050	20050	20050	0
127	20240521	173500	314675750	20050	20050	20050	20050	0
128	20240521	173400	314675750	20050	20050	20050	20050	0
129	20240521	173300	314675750	20050	20050	20050	20050	0
130	20240521	173200	314675750	20050	20050	20050	20050	0
131	20240521	173100	314675750	20050	20050	20050	20050	0
132	20240521	173000	314675750	20050	20050	20050	20050	0
133	20240521	172900	314675750	20050	20050	20050	20050	0
134	20240521	172800	314675750	20050	20050	20050	20050	0
135	20240521	172700	314675750	20050	20050	20050	20050	0
136	20240521	172600	314675750	20050	20050	20050	20050	0
137	20240521	172500	314675750	20050	20050	20050	20050	0
138	20240521	172400	314675750	20050	20050	20050	20050	0
139	20240521	172300	314675750	20050	20050	20050	20050	0
140	20240521	172200	314675750	20050	20050	20050	20050	0
141	20240521	172100	314675750	20050	20050	20050	20050	0
142	20240521	172000	314675750	20050	20050	20050	20050	0
143	20240521	171900	314675750	20050	20050	20050	20050	0
144	20240521	171800	314675750	20050	20050	20050	20050	0
145	20240521	171700	314675750	20050	20050	20050	20050	0
146	20240521	171600	314675750	20050	20050	20050	20050	0
147	20240521	171500	314675750	20050	20050	20050	20050	0
148	20240521	171400	314675750	20050	20050	20050	20050	0
149	20240521	171300	314675750	20050	20050	20050	20050	0
150	20240521	171200	314675750	20050	20050	20050	20050	0
151	20240521	171100	314675750	20050	20050	20050	20050	0
152	20240521	171000	314675750	20050	20050	20050	20050	311
153	20240521	170900	314675750	20050	20050	20050	20050	0
154	20240521	170800	314675750	20050	20050	20050	20050	0
155	20240521	170700	314675750	20050	20050	20050	20050	0
156	20240521	170600	314675750	20050	20050	20050	20050	0
157	20240521	170500	314675750	20050	20050	20050	20050	0
158	20240521	170400	314675750	20050	20050	20050	20050	0
159	20240521	170300	314675750	20050	20050	20050	20050	0
160	20240521	170200	314675750	20050	20050	20050	20050	0
161	20240521	170100	314675750	20050	20050	20050	20050	0
162	20240521	170000	314675750	20050	20050	20050	20050	0
163	20240521	165900	314675750	20050	20050	20050	20050	0
164	20240521	165800	314675750	20050	20050	20050	20050	0
165	20240521	165700	314675750	20050	20050	20050	20050	0
166	20240521	165600	314675750	20050	20050	20050	20050	0
167	20240521	165500	314675750	20050	20050	20050	20050	0
168	20240521	165400	314675750	20050	20050	20050	20050	0
169	20240521	165300	314675750	20050	20050	20050	20050	0
170	20240521	165200	314675750	20050	20050	20050	20050	0
171	20240521	165100	314675750	20050	20050	20050	20050	0
172	20240521	165000	314675750	20050	20050	20050	20050	0
173	20240521	164900	314675750	20050	20050	20050	20050	0
174	20240521	164800	314675750	20050	20050	20050	20050	0
175	20240521	164700	314675750	20050	20050	20050	20050	0
176	20240521	164600	314675750	20050	20050	20050	20050	0
177	20240521	164500	314675750	20050	20050	20050	20050	0
178	20240521	164400	314675750	20050	20050	20050	20050	0
179	20240521	164300	314675750	20050	20050	20050	20050	0
180	20240521	164200	314675750	20050	20050	20050	20050	0
181	20240521	164100	314675750	20050	20050	20050	20050	0
182	20240521	164000	314675750	20050	20050	20050	20050	311
183	20240521	163900	314675750	20050	20050	20050	20050	0
184	20240521	163800	314675750	20050	20050	20050	20050	0
185	20240521	163700	314675750	20050	20050	20050	20050	0
186	20240521	163600	314675750	20050	20050	20050	20050	0
187	20240521	163500	314675750	20050	20050	20050	20050	0
188	20240521	163400	314675750	20050	20050	20050	20050	0
189	20240521	163300	314675750	20050	20050	20050	20050	0
190	20240521	163200	314675750	20050	20050	20050	20050	0
191	20240521	163100	314675750	20050	20050	20050	20050	0
192	20240521	163000	314675750	20050	20050	20050	20050	0
193	20240521	162900	314675750	20050	20050	20050	20050	0
194	20240521	162800	314675750	20050	20050	20050	20050	0
195	20240521	162700	314675750	20050	20050	20050	20050	0
196	20240521	162600	314675750	20050	20050	20050	20050	0
197	20240521	162500	314675750	20050	20050	20050	20050	0
198	20240521	162400	314675750	20050	20050	20050	20050	0
199	20240521	162300	314675750	20050	20050	20050	20050	0
200	20240521	162200	314675750	20050	20050	20050	20050	0
201	20240521	162100	314675750	20050	20050	20050	20050	0
202	20240521	162000	314675750	20050	20050	20050	20050	0
203	20240521	161900	314675750	20050	20050	20050	20050	0
204	20240521	161800	314675750	20050	20050	20050	20050	0
205	20240521	161700	314675750	20050	20050	20050	20050	0
206	20240521	161600	314675750	20050	20050	20050	20050	0
207	20240521	161500	314675750	20050	20050	20050	20050	0
208	20240521	161400	314675750	20050	20050	20050	20050	0
209	20240521	161300	314675750	20050	20050	20050	20050	0
210	20240521	161200	314675750	20050	20050	20050	20050	0
211	20240521	161100	314675750	20050	20050	20050	20050	0
212	20240521	161000	314675750	20050	20050	20050	20050	311
213	20240521	160900	314675750	20050	20050	20050	20050	0
214	20240521	160800	314675750	20050	20050	20050	20050	0
215	20240521	160700	314675750	20050	20050	20050	20050	0
216	20240521	160600	314675750	20050	20050	20050	20050	0
217	20240521	160500	314675750	20050	20050	20050	20050	0
218	20240521	160400	314675750	20050	20050	20050	20050	0
219	20240521	160300	314675750	20050	20050	20050	20050	0
220	20240521	160200	314675750	20050	20050	20050	20050	0
221	20240521	160100	314675750	20050	20050	20050	20050	0
222	20240521	160000	314675750	20050	20050	20050	20050	0
223	20240521	155900	314675750	20050	20050	20050	20050	0
224	20240521	155800	314675750	20050	20050	20050	20050	0
225	20240521	155700	314675750	20050	20050	20050	20050	0
226	20240521	155600	314675750	20050	20050	20050	20050	0
227	20240521	155500	314675750	20050	20050	20050	20050	0
228	20240521	155400	314675750	20050	20050	20050	20050	0
229	20240521	155300	314675750	20050	20050	20050	20050	0
230	20240521	155200	314675750	20050	20050	20050	20050	0
231	20240521	155100	314675750	20050	20050	20050	20050	0
232	20240521	155000	314675750	20050	20050	20050	20050	0
233	20240521	154900	314675750	20050	20050	20050	20050	0
234	20240521	154800	314675750	20050	20050	20050	20050	0
235	20240521	154700	314675750	20050	20050	20050	20050	0
236	20240521	154600	314675750	20050	20050	20050	20050	0
237	20240521	154500	314675750	20050	20050	20050	20050	0
238	20240521	154400	314675750	20050	20050	20050	20050	0
239	20240521	154300	314675750	20050	20050	20050	20050	0
240	20240521	154200	314675750	20050	20050	20050	20050	0
241	20240521	154100	314675750	20050	20050	20050	20050	0
242	20240521	154000	314675750	20050	20050	20050	20050	311
243	20240521	153900	314675750	20050	20050	20050	20050	0
244	20240521	153800	314675750	20050	20050	20050	20050	0
245	20240521	153700	314675750	20050	20050	20050	20050	0
246	20240521	153600	314675750	20050	20050	20050	20050	0
247	20240521	153500	314675750	20050	20050	20050	20050	0
248	20240521	153400	314675750	20050	20050	20050	20050	0
249	20240521	153300	314675750	20050	20050	20050	20050	0
250	20240521	153200	314675750	20050	20050	20050	20050	0
251	20240521	153100	314675750	20050	20050	20050	20050	0
252	20240521	153000	314675750	20050	20050	20050	20050	311
253	20240521	152900	308440200	20200	20200	20200	20200	0
254	20240521	152800	308440200	20200	20200	20200	20200	0
255	20240521	152700	308440200	20200	20200	20200	20200	0
256	20240521	152600	308440200	20200	20200	20200	20200	0
257	20240521	152500	308440200	20200	20200	20200	20200	0
258	20240521	152400	308440200	20200	20200	20200	20200	0
259	20240521	152300	308440200	20200	20200	20200	20200	0
260	20240521	152200	308440200	20200	20200	20200	20200	0
261	20240521	152100	308440200	20200	20200	20200	20200	0
262	20240521	152000	308440200	20200	20200	20200	20200	0
263	20240521	151900	308440200	20200	20200	20200	20200	1
264	20240521	151800	308420000	20050	20050	20050	20050	0
265	20240521	151700	308420000	20050	20050	20050	20050	0
266	20240521	151600	308420000	20050	20050	20050	20050	0
267	20240521	151500	308420000	20050	20050	20050	20050	0
268	20240521	151400	308420000	20050	20050	20100	20050	63
269	20240521	151300	307156750	20100	20050	20100	20050	191
270	20240521	151200	303326650	20050	20050	20050	20050	0
271	20240521	151100	303326650	20050	20050	20050	20050	0
272	20240521	151000	303326650	20050	20050	20050	20050	2
273	20240521	150900	303286550	20100	20100	20100	20100	0
274	20240521	150800	303286550	20100	20100	20100	20100	0
275	20240521	150700	303286550	20100	20100	20100	20100	0
276	20240521	150600	303286550	20100	20100	20100	20100	0
277	20240521	150500	303286550	20100	20100	20100	20100	2
278	20240521	150400	303246350	20100	20100	20100	20100	0
279	20240521	150300	303246350	20100	20100	20100	20100	0
280	20240521	150200	303246350	20100	20100	20100	20100	238
281	20240521	150100	298462550	20150	20150	20150	20150	20
282	20240521	150000	298059550	20150	20150	20150	20150	0
283	20240521	145900	298059550	20150	20150	20150	20150	0
284	20240521	145800	298059550	20150	20150	20150	20150	0
285	20240521	145700	298059550	20150	20150	20150	20150	5
286	20240521	145600	297958800	20200	20200	20200	20200	10
287	20240521	145500	297756800	20200	20200	20200	20200	0
288	20240521	145400	297756800	20200	20200	20200	20200	0
289	20240521	145300	297756800	20200	20200	20200	20200	0
290	20240521	145200	297756800	20200	20100	20200	20100	790
291	20240521	145100	281808900	20100	20100	20100	20100	0
292	20240521	145000	281808900	20100	20100	20100	20100	0
293	20240521	144900	281808900	20100	20100	20100	20100	100
294	20240521	144800	279798900	20050	20050	20050	20050	0
295	20240521	144700	279798900	20050	20050	20050	20050	0
296	20240521	144600	279798900	20050	20050	20050	20050	0
297	20240521	144500	279798900	20050	20050	20050	20050	0
298	20240521	144400	279798900	20050	20050	20050	20050	0
299	20240521	144300	279798900	20050	20050	20050	20050	29
300	20240521	144200	279217450	20050	20050	20050	20050	0
301	20240521	144100	279217450	20050	20050	20050	20050	0
302	20240521	144000	279217450	20050	20050	20050	20050	0
303	20240521	143900	279217450	20050	20050	20050	20050	0
304	20240521	143800	279217450	20050	20050	20050	20050	0
305	20240521	143700	279217450	20050	20050	20050	20050	1
306	20240521	143600	279197400	20050	20050	20050	20050	61
307	20240521	143500	277974350	20050	20100	20100	20050	100
308	20240521	143400	275969300	20100	20100	20100	20100	0
309	20240521	143300	275969300	20100	20100	20100	20100	0
310	20240521	143200	275969300	20100	20100	20100	20100	1
311	20240521	143100	275949200	20150	20150	20150	20150	0
312	20240521	143000	275949200	20150	20150	20150	20150	0
313	20240521	142900	275949200	20150	20150	20150	20150	1
314	20240521	142800	275929050	20050	20050	20050	20050	0
315	20240521	142700	275929050	20050	20050	20050	20050	0
316	20240521	142600	275929050	20050	20050	20050	20050	0
317	20240521	142500	275929050	20050	20050	20050	20050	0
318	20240521	142400	275929050	20050	20050	20050	20050	0
319	20240521	142300	275929050	20050	20050	20050	20050	0
320	20240521	142200	275929050	20050	20050	20050	20050	0
321	20240521	142100	275929050	20050	20050	20050	20050	0
322	20240521	142000	275929050	20050	20050	20050	20050	300
323	20240521	141900	269914050	20050	20050	20050	20050	525
324	20240521	141800	259387800	20050	20050	20050	20050	0
325	20240521	141700	259387800	20050	20050	20050	20050	1
326	20240521	141600	259367750	20050	20050	20050	20050	0
327	20240521	141500	259367750	20050	20100	20100	20050	110
328	20240521	141400	257160900	20100	20100	20100	20100	1
329	20240521	141300	257140800	20200	20200	20200	20200	3
330	20240521	141200	257080200	20200	20200	20200	20200	3
331	20240521	141100	257019600	20200	20200	20200	20200	0
332	20240521	141000	257019600	20200	20200	20200	20200	0
333	20240521	140900	257019600	20200	20200	20200	20200	1
334	20240521	140800	256999400	20050	20050	20050	20050	0
335	20240521	140700	256999400	20050	20050	20050	20050	0
336	20240521	140600	256999400	20050	20050	20050	20050	1
337	20240521	140500	256979350	20200	20200	20200	20200	0
338	20240521	140400	256979350	20200	20200	20200	20200	0
339	20240521	140300	256979350	20200	20200	20200	20200	0
340	20240521	140200	256979350	20200	20200	20200	20200	1
341	20240521	140100	256959150	20050	20050	20050	20050	0
342	20240521	140000	256959150	20050	20050	20050	20050	0
343	20240521	135900	256959150	20050	20050	20050	20050	0
344	20240521	135800	256959150	20050	20050	20050	20050	0
345	20240521	135700	256959150	20050	20050	20050	20050	0
346	20240521	135600	256959150	20050	20050	20050	20050	0
347	20240521	135500	256959150	20050	20050	20050	20050	0
348	20240521	135400	256959150	20050	20050	20050	20050	0
349	20240521	135300	256959150	20050	20100	20100	20050	354
350	20240521	135200	249847350	20100	20100	20100	20100	1
351	20240521	135100	249827250	20100	20100	20100	20100	0
352	20240521	135000	249827250	20100	20150	20150	20100	2
353	20240521	134900	249787000	20100	20100	20100	20100	0
354	20240521	134800	249787000	20100	20100	20100	20100	0
355	20240521	134700	249787000	20100	20100	20100	20100	0
356	20240521	134600	249787000	20100	20100	20100	20100	0
357	20240521	134500	249787000	20100	20100	20100	20100	0
358	20240521	134400	249787000	20100	20100	20100	20100	0
359	20240521	134300	249787000	20100	20150	20150	20100	51
360	20240521	134200	248760100	20150	20150	20150	20150	200
361	20240521	134100	244730100	20150	20150	20150	20150	0
362	20240521	134000	244730100	20150	20150	20150	20150	0
363	20240521	133900	244730100	20150	20150	20150	20150	50
364	20240521	133800	243722600	20150	20150	20150	20150	0
365	20240521	133700	243722600	20150	20150	20150	20150	0
366	20240521	133600	243722600	20150	20150	20150	20150	0
367	20240521	133500	243722600	20150	20150	20150	20150	240
368	20240521	133400	238886600	20150	20150	20150	20150	0
369	20240521	133300	238886600	20150	20150	20150	20150	50
370	20240521	133200	237879100	20200	20200	20200	20200	0
371	20240521	133100	237879100	20200	20200	20200	20200	0
372	20240521	133000	237879100	20200	20200	20200	20200	0
373	20240521	132900	237879100	20200	20200	20200	20200	0
374	20240521	132800	237879100	20200	20200	20200	20200	0
375	20240521	132700	237879100	20200	20200	20200	20200	0
376	20240521	132600	237879100	20200	20200	20200	20200	1
377	20240521	132500	237858900	20150	20150	20150	20150	0
378	20240521	132400	237858900	20150	20150	20150	20150	0
379	20240521	132300	237858900	20150	20150	20150	20150	0
380	20240521	132200	237858900	20150	20150	20150	20150	0
381	20240521	132100	237858900	20150	20150	20150	20150	30
382	20240521	132000	237254400	20150	20150	20150	20150	0
383	20240521	131900	237254400	20150	20150	20150	20150	0
384	20240521	131800	237254400	20150	20150	20150	20150	0
385	20240521	131700	237254400	20150	20150	20150	20150	0
386	20240521	131600	237254400	20150	20150	20150	20150	0
387	20240521	131500	237254400	20150	20150	20150	20150	0
388	20240521	131400	237254400	20150	20150	20150	20150	0
389	20240521	131300	237254400	20150	20150	20150	20150	0
390	20240521	131200	237254400	20150	20150	20150	20150	20
391	20240521	131100	236851400	20150	20150	20150	20150	100
392	20240521	131000	234836400	20150	20150	20150	20150	0
393	20240521	130900	234836400	20150	20150	20150	20150	200
394	20240521	130800	230806400	20200	20150	20200	20150	200
395	20240521	130700	226771400	20150	20150	20150	20150	0
396	20240521	130600	226771400	20150	20150	20150	20150	136
397	20240521	130500	224031000	20100	20100	20100	20100	0
398	20240521	130400	224031000	20100	20100	20100	20100	0
399	20240521	130300	224031000	20100	20100	20100	20100	0
400	20240521	130200	224031000	20100	20100	20100	20100	0
401	20240521	130100	224031000	20100	20100	20100	20100	16
402	20240521	130000	223709400	20150	20150	20150	20150	0
403	20240521	125900	223709400	20150	20150	20150	20150	0
404	20240521	125800	223709400	20150	20150	20150	20150	0
405	20240521	125700	223709400	20150	20150	20150	20150	0
406	20240521	125600	223709400	20150	20150	20150	20150	0
407	20240521	125500	223709400	20150	20150	20150	20150	96
408	20240521	125400	221775000	20200	20200	20200	20200	0
409	20240521	125300	221775000	20200	20200	20200	20200	0
410	20240521	125200	221775000	20200	20200	20200	20200	0
411	20240521	125100	221775000	20200	20200	20200	20200	0
412	20240521	125000	221775000	20200	20200	20200	20200	0
413	20240521	124900	221775000	20200	20200	20200	20200	0
414	20240521	124800	221775000	20200	20200	20200	20200	0
415	20240521	124700	221775000	20200	20200	20200	20200	0
416	20240521	124600	221775000	20200	20200	20200	20200	0
417	20240521	124500	221775000	20200	20200	20200	20200	0
418	20240521	124400	221775000	20200	20200	20200	20200	10
419	20240521	124300	221573000	20100	20100	20100	20100	380
420	20240521	124200	213935000	20100	20100	20100	20100	0
421	20240521	124100	213935000	20100	20100	20100	20100	0
422	20240521	124000	213935000	20100	20100	20100	20100	22
423	20240521	123900	213492800	20100	20100	20100	20100	0
424	20240521	123800	213492800	20100	20100	20100	20100	0
425	20240521	123700	213492800	20100	20100	20100	20100	4
426	20240521	123600	213412400	20050	20050	20050	20050	0
427	20240521	123500	213412400	20050	20050	20050	20050	0
428	20240521	123400	213412400	20050	20050	20050	20050	0
429	20240521	123300	213412400	20050	20050	20050	20050	0
430	20240521	123200	213412400	20050	20050	20050	20050	0
431	20240521	123100	213412400	20050	20050	20050	20050	0
432	20240521	123000	213412400	20050	20050	20050	20050	0
433	20240521	122900	213412400	20050	20050	20050	20050	0
434	20240521	122800	213412400	20050	20050	20050	20050	1
435	20240521	122700	213392350	20050	20050	20050	20050	0
436	20240521	122600	213392350	20050	20050	20050	20050	0
437	20240521	122500	213392350	20050	20050	20050	20050	0
438	20240521	122400	213392350	20050	20050	20050	20050	0
439	20240521	122300	213392350	20050	20050	20050	20050	0
440	20240521	122200	213392350	20050	20100	20100	20050	134
441	20240521	122100	210705400	20200	20200	20200	20200	0
442	20240521	122000	210705400	20200	20200	20200	20200	0
443	20240521	121900	210705400	20200	20200	20200	20200	0
444	20240521	121800	210705400	20200	20200	20200	20200	0
445	20240521	121700	210705400	20200	20200	20200	20200	0
446	20240521	121600	210705400	20200	20150	20200	20050	376
447	20240521	121500	203145350	20100	20100	20100	20100	0
448	20240521	121400	203145350	20100	20100	20100	20100	0
449	20240521	121300	203145350	20100	20100	20100	20100	0
450	20240521	121200	203145350	20100	20100	20100	20100	0
451	20240521	121100	203145350	20100	20100	20100	20100	0
452	20240521	121000	203145350	20100	20100	20100	20100	0
453	20240521	120900	203145350	20100	20100	20100	20100	0
454	20240521	120800	203145350	20100	20100	20100	20100	0
455	20240521	120700	203145350	20100	20100	20100	20100	0
456	20240521	120600	203145350	20100	20100	20100	20100	0
457	20240521	120500	203145350	20100	20100	20100	20100	103
458	20240521	120400	201075050	20200	20200	20200	20200	1
459	20240521	120300	201054850	20100	20100	20100	20100	0
460	20240521	120200	201054850	20100	20100	20100	20100	0
461	20240521	120100	201054850	20100	20100	20100	20100	0
462	20240521	120000	201054850	20100	20100	20100	20100	0
463	20240521	115900	201054850	20100	20100	20100	20100	0
464	20240521	115800	201054850	20100	20100	20100	20100	0
465	20240521	115700	201054850	20100	20100	20100	20100	200
466	20240521	115600	197034850	20100	20150	20150	20100	591
467	20240521	115500	185154300	20150	20150	20150	20150	0
468	20240521	115400	185154300	20150	20150	20150	20150	0
469	20240521	115300	185154300	20150	20150	20150	20150	20
470	20240521	115200	184751300	20150	20150	20150	20150	0
471	20240521	115100	184751300	20150	20150	20150	20150	1
472	20240521	115000	184731150	20150	20150	20150	20150	0
473	20240521	114900	184731150	20150	20150	20150	20150	0
474	20240521	114800	184731150	20150	20150	20150	20150	0
475	20240521	114700	184731150	20150	20150	20150	20150	0
476	20240521	114600	184731150	20150	20150	20150	20150	0
477	20240521	114500	184731150	20150	20150	20150	20150	0
478	20240521	114400	184731150	20150	20150	20150	20150	0
479	20240521	114300	184731150	20150	20150	20150	20150	0
480	20240521	114200	184731150	20150	20150	20150	20150	0
481	20240521	114100	184731150	20150	20150	20150	20150	0
482	20240521	114000	184731150	20150	20150	20150	20150	0
483	20240521	113900	184731150	20150	20150	20150	20150	0
484	20240521	113800	184731150	20150	20150	20150	20150	0
485	20240521	113700	184731150	20150	20150	20150	20150	0
486	20240521	113600	184731150	20150	20150	20150	20150	20
487	20240521	113500	184328150	20150	20150	20150	20150	0
488	20240521	113400	184328150	20150	20150	20150	20150	0
489	20240521	113300	184328150	20150	20150	20150	20150	50
490	20240521	113200	183320650	20150	20150	20150	20150	0
491	20240521	113100	183320650	20150	20150	20150	20150	0
492	20240521	113000	183320650	20150	20150	20150	20150	40
493	20240521	112900	182514650	20150	20150	20150	20150	0
494	20240521	112800	182514650	20150	20150	20150	20150	0
495	20240521	112700	182514650	20150	20150	20150	20150	0
496	20240521	112600	182514650	20150	20150	20150	20150	0
497	20240521	112500	182514650	20150	20150	20150	20150	4
498	20240521	112400	182434050	20200	20200	20200	20200	0
499	20240521	112300	182434050	20200	20200	20200	20200	0
500	20240521	112200	182434050	20200	20200	20200	20200	0
501	20240521	112100	182434050	20200	20200	20200	20200	0
502	20240521	112000	182434050	20200	20200	20200	20200	0
503	20240521	111900	182434050	20200	20200	20200	20200	0
504	20240521	111800	182434050	20200	20200	20200	20200	0
505	20240521	111700	182434050	20200	20200	20200	20200	0
506	20240521	111600	182434050	20200	20200	20200	20200	0
507	20240521	111500	182434050	20200	20200	20200	20200	0
508	20240521	111400	182434050	20200	20200	20200	20200	0
509	20240521	111300	182434050	20200	20200	20200	20200	0
510	20240521	111200	182434050	20200	20200	20200	20200	0
511	20240521	111100	182434050	20200	20200	20200	20200	0
512	20240521	111000	182434050	20200	20200	20200	20200	0
513	20240521	110900	182434050	20200	20200	20200	20200	0
514	20240521	110800	182434050	20200	20200	20200	20200	0
515	20240521	110700	182434050	20200	20200	20200	20200	3
516	20240521	110600	182373450	20200	20200	20200	20200	0
517	20240521	110500	182373450	20200	20200	20200	20200	0
518	20240521	110400	182373450	20200	20200	20200	20200	1
519	20240521	110300	182353250	20150	20150	20150	20150	0
520	20240521	110200	182353250	20150	20150	20150	20150	7
521	20240521	110100	182212200	20150	20150	20150	20150	0
522	20240521	110000	182212200	20150	20150	20150	20150	6
523	20240521	105900	182091300	20150	20150	20150	20150	0
524	20240521	105800	182091300	20150	20150	20150	20150	0
525	20240521	105700	182091300	20150	20150	20150	20150	39
526	20240521	105600	181305450	20150	20150	20150	20150	14
527	20240521	105500	181023350	20150	20150	20150	20150	6
528	20240521	105400	180902450	20150	20150	20150	20150	2
529	20240521	105300	180862150	20150	20150	20150	20150	0
530	20240521	105200	180862150	20150	20150	20150	20150	1
531	20240521	105100	180842000	20150	20150	20150	20150	0
532	20240521	105000	180842000	20150	20100	20150	20100	6
533	20240521	104900	180721200	20150	20150	20150	20150	6
534	20240521	104800	180600300	20150	20150	20150	20150	0
535	20240521	104700	180600300	20150	20150	20150	20150	0
536	20240521	104600	180600300	20150	20150	20150	20150	0
537	20240521	104500	180600300	20150	20150	20150	20150	0
538	20240521	104400	180600300	20150	20150	20150	20150	0
539	20240521	104300	180600300	20150	20150	20150	20150	0
540	20240521	104200	180600300	20150	20150	20150	20150	0
541	20240521	104100	180600300	20150	20100	20150	20100	5
542	20240521	104000	180499600	20150	20150	20150	20150	21
543	20240521	103900	180076450	20150	20150	20150	20150	0
544	20240521	103800	180076450	20150	20150	20150	20150	0
545	20240521	103700	180076450	20150	20150	20150	20150	0
546	20240521	103600	180076450	20150	20150	20150	20150	0
547	20240521	103500	180076450	20150	20150	20150	20150	0
548	20240521	103400	180076450	20150	20150	20150	20150	0
549	20240521	103300	180076450	20150	20150	20150	20150	0
550	20240521	103200	180076450	20150	20150	20150	20150	111
551	20240521	103100	177839800	20150	20150	20150	20150	0
552	20240521	103000	177839800	20150	20150	20150	20150	0
553	20240521	102900	177839800	20150	20200	20200	20150	510
554	20240521	102800	167537850	20200	20200	20200	20200	0
555	20240521	102700	167537850	20200	20200	20200	20200	0
556	20240521	102600	167537850	20200	20200	20200	20200	150
557	20240521	102500	164507850	20200	20200	20200	20200	0
558	20240521	102400	164507850	20200	20200	20200	20200	0
559	20240521	102300	164507850	20200	20200	20200	20200	250
560	20240521	102200	159457850	20200	20200	20200	20200	21
561	20240521	102100	159033650	20200	20200	20200	20200	0
562	20240521	102000	159033650	20200	20200	20200	20200	0
563	20240521	101900	159033650	20200	20200	20200	20200	0
564	20240521	101800	159033650	20200	20200	20200	20200	3
565	20240521	101700	158973050	20200	20200	20200	20200	0
566	20240521	101600	158973050	20200	20200	20200	20200	46
567	20240521	101500	158043850	20200	20250	20250	20200	56
568	20240521	101400	156911750	20250	20250	20250	20250	0
569	20240521	101300	156911750	20250	20250	20250	20250	0
570	20240521	101200	156911750	20250	20250	20250	20250	5
571	20240521	101100	156810500	20250	20250	20250	20250	0
572	20240521	101000	156810500	20250	20250	20250	20250	0
573	20240521	100900	156810500	20250	20250	20250	20250	109
574	20240521	100800	154603250	20250	20250	20250	20250	2
575	20240521	100700	154562750	20250	20250	20250	20250	111
576	20240521	100600	152315000	20300	20300	20300	20300	0
577	20240521	100500	152315000	20300	20300	20300	20300	0
578	20240521	100400	152315000	20300	20300	20300	20300	0
579	20240521	100300	152315000	20300	20300	20300	20300	0
580	20240521	100200	152315000	20300	20300	20300	20300	0
581	20240521	100100	152315000	20300	20300	20350	20300	192
582	20240521	100000	148417300	20350	20350	20350	20350	0
583	20240521	095900	148417300	20350	20350	20350	20350	1
584	20240521	095800	148396950	20300	20300	20300	20300	36
585	20240521	095700	147666150	20300	20300	20300	20300	93
586	20240521	095600	145778250	20300	20300	20300	20300	4
587	20240521	095500	145697050	20350	20350	20350	20350	0
588	20240521	095400	145697050	20350	20350	20350	20350	1
589	20240521	095300	145676700	20350	20350	20350	20350	0
590	20240521	095200	145676700	20350	20350	20350	20350	0
591	20240521	095100	145676700	20350	20350	20350	20350	0
592	20240521	095000	145676700	20350	20350	20350	20350	0
593	20240521	094900	145676700	20350	20350	20350	20350	0
594	20240521	094800	145676700	20350	20350	20350	20350	30
595	20240521	094700	145066200	20300	20300	20300	20300	0
596	20240521	094600	145066200	20300	20300	20300	20300	0
597	20240521	094500	145066200	20300	20300	20300	20300	4
598	20240521	094400	144985000	20300	20300	20300	20300	1
599	20240521	094300	144964700	20250	20250	20250	20250	0
600	20240521	094200	144964700	20250	20200	20300	20200	9
601	20240521	094100	144782250	20250	20250	20250	20250	1
602	20240521	094000	144762000	20200	20300	20300	20200	1397
603	20240521	093900	116403200	20300	20300	20350	20300	155
604	20240521	093800	113255450	20350	20300	20350	20300	124
605	20240521	093700	110738200	20300	20300	20300	20300	104
606	20240521	093600	108627000	20300	20300	20300	20300	109
607	20240521	093500	106414300	20300	20350	20350	20300	330
608	20240521	093400	99701350	20350	20350	20350	20350	84
609	20240521	093300	97991950	20400	20400	20400	20400	466
610	20240521	093200	88485550	20400	20400	20400	20400	0
611	20240521	093100	88485550	20400	20400	20400	20400	5
612	20240521	093000	88383550	20450	20400	20450	20400	202
613	20240521	092900	84262700	20400	20400	20400	20400	39
614	20240521	092800	83467100	20400	20400	20400	20400	0
615	20240521	092700	83467100	20400	20400	20400	20400	2
616	20240521	092600	83426300	20400	20400	20400	20400	4
617	20240521	092500	83344700	20400	20400	20450	20400	105
618	20240521	092400	81202550	20450	20450	20450	20450	0
619	20240521	092300	81202550	20450	20400	20450	20400	1101
620	20240521	092200	58717150	20400	20400	20450	20350	154
621	20240521	092100	55571150	20400	20400	20400	20400	90
622	20240521	092000	53735150	20400	20400	20450	20350	137
623	20240521	091900	50942500	20400	20350	20400	20350	108
624	20240521	091800	48739600	20350	20350	20350	20350	17
625	20240521	091700	48393650	20300	20350	20350	20300	75
626	20240521	091600	46867850	20350	20300	20350	20300	124
627	20240521	091500	44350550	20300	20300	20300	20200	23
628	20240521	091400	43883850	20300	20250	20300	20250	1055
629	20240521	091300	22497900	20250	20200	20250	20200	371
630	20240521	091200	14989800	20200	20150	20200	20150	90
631	20240521	091100	13175000	20200	20200	20200	20200	0
632	20240521	091000	13175000	20200	20200	20200	20200	0
633	20240521	090900	13175000	20200	20100	20200	20100	9
634	20240521	090800	12993600	20100	20100	20100	20100	2
635	20240521	090700	12953400	20050	20050	20050	20000	54
636	20240521	090600	11872250	20050	20000	20050	20000	120
637	20240521	090500	9466900	20050	20050	20050	20050	10
638	20240521	090400	9266400	20050	20050	20050	20050	0
639	20240521	090300	9266400	20050	20050	20050	20050	0
640	20240521	090200	9266400	20050	20050	20050	20050	20
641	20240521	090100	8865400	20050	20050	20100	20000	271
642	20240521	090000	3425300	20050	20050	20100	20000	156