KissMeData/073570/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	194700	1375817030	5040	5040	5040	5040	4141
3	20240521	194600	1375817030	5040	5040	5040	5040	0
4	20240521	194500	1375817030	5040	5040	5040	5040	0
5	20240521	194400	1375817030	5040	5040	5040	5040	0
6	20240521	194300	1375817030	5040	5040	5040	5040	0
7	20240521	194200	1375817030	5040	5040	5040	5040	0
8	20240521	194100	1375817030	5040	5040	5040	5040	0
9	20240521	194000	1375817030	5040	5040	5040	5040	0
10	20240521	193900	1375817030	5040	5040	5040	5040	0
11	20240521	193800	1375817030	5040	5040	5040	5040	0
12	20240521	193700	1375817030	5040	5040	5040	5040	0
13	20240521	193600	1375817030	5040	5040	5040	5040	0
14	20240521	193500	1375817030	5040	5040	5040	5040	0
15	20240521	193400	1375817030	5040	5040	5040	5040	0
16	20240521	193300	1375817030	5040	5040	5040	5040	0
17	20240521	193200	1375817030	5040	5040	5040	5040	0
18	20240521	193100	1375817030	5040	5040	5040	5040	0
19	20240521	193000	1375817030	5040	5040	5040	5040	0
20	20240521	192900	1375817030	5040	5040	5040	5040	0
21	20240521	192800	1375817030	5040	5040	5040	5040	0
22	20240521	192700	1375817030	5040	5040	5040	5040	0
23	20240521	192600	1375817030	5040	5040	5040	5040	0
24	20240521	192500	1375817030	5040	5040	5040	5040	0
25	20240521	192400	1375817030	5040	5040	5040	5040	0
26	20240521	192300	1375817030	5040	5040	5040	5040	0
27	20240521	192200	1375817030	5040	5040	5040	5040	0
28	20240521	192100	1375817030	5040	5040	5040	5040	0
29	20240521	192000	1375817030	5040	5040	5040	5040	0
30	20240521	191900	1375817030	5040	5040	5040	5040	0
31	20240521	191800	1375817030	5040	5040	5040	5040	0
32	20240521	191700	1375817030	5040	5040	5040	5040	4141
33	20240521	191600	1375817030	5040	5040	5040	5040	0
34	20240521	191500	1375817030	5040	5040	5040	5040	0
35	20240521	191400	1375817030	5040	5040	5040	5040	0
36	20240521	191300	1375817030	5040	5040	5040	5040	0
37	20240521	191200	1375817030	5040	5040	5040	5040	0
38	20240521	191100	1375817030	5040	5040	5040	5040	0
39	20240521	191000	1375817030	5040	5040	5040	5040	0
40	20240521	190900	1375817030	5040	5040	5040	5040	0
41	20240521	190800	1375817030	5040	5040	5040	5040	0
42	20240521	190700	1375817030	5040	5040	5040	5040	0
43	20240521	190600	1375817030	5040	5040	5040	5040	0
44	20240521	190500	1375817030	5040	5040	5040	5040	0
45	20240521	190400	1375817030	5040	5040	5040	5040	0
46	20240521	190300	1375817030	5040	5040	5040	5040	0
47	20240521	190200	1375817030	5040	5040	5040	5040	0
48	20240521	190100	1375817030	5040	5040	5040	5040	0
49	20240521	190000	1375817030	5040	5040	5040	5040	0
50	20240521	185900	1375817030	5040	5040	5040	5040	0
51	20240521	185800	1375817030	5040	5040	5040	5040	0
52	20240521	185700	1375817030	5040	5040	5040	5040	0
53	20240521	185600	1375817030	5040	5040	5040	5040	0
54	20240521	185500	1375817030	5040	5040	5040	5040	0
55	20240521	185400	1375817030	5040	5040	5040	5040	0
56	20240521	185300	1375817030	5040	5040	5040	5040	0
57	20240521	185200	1375817030	5040	5040	5040	5040	0
58	20240521	185100	1375817030	5040	5040	5040	5040	0
59	20240521	185000	1375817030	5040	5040	5040	5040	0
60	20240521	184900	1375817030	5040	5040	5040	5040	0
61	20240521	184800	1375817030	5040	5040	5040	5040	0
62	20240521	184700	1375817030	5040	5040	5040	5040	4141
63	20240521	184600	1375817030	5040	5040	5040	5040	0
64	20240521	184500	1375817030	5040	5040	5040	5040	0
65	20240521	184400	1375817030	5040	5040	5040	5040	0
66	20240521	184300	1375817030	5040	5040	5040	5040	0
67	20240521	184200	1375817030	5040	5040	5040	5040	0
68	20240521	184100	1375817030	5040	5040	5040	5040	0
69	20240521	184000	1375817030	5040	5040	5040	5040	0
70	20240521	183900	1375817030	5040	5040	5040	5040	0
71	20240521	183800	1375817030	5040	5040	5040	5040	0
72	20240521	183700	1375817030	5040	5040	5040	5040	0
73	20240521	183600	1375817030	5040	5040	5040	5040	0
74	20240521	183500	1375817030	5040	5040	5040	5040	0
75	20240521	183400	1375817030	5040	5040	5040	5040	0
76	20240521	183300	1375817030	5040	5040	5040	5040	0
77	20240521	183200	1375817030	5040	5040	5040	5040	0
78	20240521	183100	1375817030	5040	5040	5040	5040	0
79	20240521	183000	1375817030	5040	5040	5040	5040	0
80	20240521	182900	1375817030	5040	5040	5040	5040	0
81	20240521	182800	1375817030	5040	5040	5040	5040	0
82	20240521	182700	1375817030	5040	5040	5040	5040	0
83	20240521	182600	1375817030	5040	5040	5040	5040	0
84	20240521	182500	1375817030	5040	5040	5040	5040	0
85	20240521	182400	1375817030	5040	5040	5040	5040	0
86	20240521	182300	1375817030	5040	5040	5040	5040	0
87	20240521	182200	1375817030	5040	5040	5040	5040	0
88	20240521	182100	1375817030	5040	5040	5040	5040	0
89	20240521	182000	1375817030	5040	5040	5040	5040	0
90	20240521	181900	1375817030	5040	5040	5040	5040	0
91	20240521	181800	1375817030	5040	5040	5040	5040	0
92	20240521	181700	1375817030	5040	5040	5040	5040	4141
93	20240521	181600	1375817030	5040	5040	5040	5040	0
94	20240521	181500	1375817030	5040	5040	5040	5040	0
95	20240521	181400	1375817030	5040	5040	5040	5040	0
96	20240521	181300	1375817030	5040	5040	5040	5040	0
97	20240521	181200	1375817030	5040	5040	5040	5040	0
98	20240521	181100	1375817030	5040	5040	5040	5040	0
99	20240521	181000	1375817030	5040	5040	5040	5040	0
100	20240521	180900	1375817030	5040	5040	5040	5040	0
101	20240521	180800	1375817030	5040	5040	5040	5040	0
102	20240521	180700	1375817030	5040	5040	5040	5040	0
103	20240521	180600	1375817030	5040	5040	5040	5040	0
104	20240521	180500	1375817030	5040	5040	5040	5040	0
105	20240521	180400	1375817030	5040	5040	5040	5040	0
106	20240521	180300	1375817030	5040	5040	5040	5040	0
107	20240521	180200	1375817030	5040	5040	5040	5040	0
108	20240521	180100	1375817030	5040	5040	5040	5040	0
109	20240521	180000	1375817030	5040	5040	5040	5040	0
110	20240521	175900	1375817030	5040	5040	5040	5040	0
111	20240521	175800	1375817030	5040	5040	5040	5040	0
112	20240521	175700	1375817030	5040	5040	5040	5040	0
113	20240521	175600	1375817030	5040	5040	5040	5040	0
114	20240521	175500	1375817030	5040	5040	5040	5040	0
115	20240521	175400	1375817030	5040	5040	5040	5040	0
116	20240521	175300	1375817030	5040	5040	5040	5040	0
117	20240521	175200	1375817030	5040	5040	5040	5040	0
118	20240521	175100	1375817030	5040	5040	5040	5040	0
119	20240521	175000	1375817030	5040	5040	5040	5040	0
120	20240521	174900	1375817030	5040	5040	5040	5040	0
121	20240521	174800	1375817030	5040	5040	5040	5040	0
122	20240521	174700	1375817030	5040	5040	5040	5040	4141
123	20240521	174600	1375817030	5040	5040	5040	5040	0
124	20240521	174500	1375817030	5040	5040	5040	5040	0
125	20240521	174400	1375817030	5040	5040	5040	5040	0
126	20240521	174300	1375817030	5040	5040	5040	5040	0
127	20240521	174200	1375817030	5040	5040	5040	5040	0
128	20240521	174100	1375817030	5040	5040	5040	5040	0
129	20240521	174000	1375817030	5040	5040	5040	5040	0
130	20240521	173900	1375817030	5040	5040	5040	5040	0
131	20240521	173800	1375817030	5040	5040	5040	5040	0
132	20240521	173700	1375817030	5040	5040	5040	5040	0
133	20240521	173600	1375817030	5040	5040	5040	5040	0
134	20240521	173500	1375817030	5040	5040	5040	5040	0
135	20240521	173400	1375817030	5040	5040	5040	5040	0
136	20240521	173300	1375817030	5040	5040	5040	5040	0
137	20240521	173200	1375817030	5040	5040	5040	5040	0
138	20240521	173100	1375817030	5040	5040	5040	5040	0
139	20240521	173000	1375817030	5040	5040	5040	5040	0
140	20240521	172900	1375817030	5040	5040	5040	5040	0
141	20240521	172800	1375817030	5040	5040	5040	5040	0
142	20240521	172700	1375817030	5040	5040	5040	5040	0
143	20240521	172600	1375817030	5040	5040	5040	5040	0
144	20240521	172500	1375817030	5040	5040	5040	5040	0
145	20240521	172400	1375817030	5040	5040	5040	5040	0
146	20240521	172300	1375817030	5040	5040	5040	5040	0
147	20240521	172200	1375817030	5040	5040	5040	5040	0
148	20240521	172100	1375817030	5040	5040	5040	5040	0
149	20240521	172000	1375817030	5040	5040	5040	5040	0
150	20240521	171900	1375817030	5040	5040	5040	5040	0
151	20240521	171800	1375817030	5040	5040	5040	5040	0
152	20240521	171700	1375817030	5040	5040	5040	5040	4141
153	20240521	171600	1375817030	5040	5040	5040	5040	0
154	20240521	171500	1375817030	5040	5040	5040	5040	0
155	20240521	171400	1375817030	5040	5040	5040	5040	0
156	20240521	171300	1375817030	5040	5040	5040	5040	0
157	20240521	171200	1375817030	5040	5040	5040	5040	0
158	20240521	171100	1375817030	5040	5040	5040	5040	0
159	20240521	171000	1375817030	5040	5040	5040	5040	0
160	20240521	170900	1375817030	5040	5040	5040	5040	0
161	20240521	170800	1375817030	5040	5040	5040	5040	0
162	20240521	170700	1375817030	5040	5040	5040	5040	0
163	20240521	170600	1375817030	5040	5040	5040	5040	0
164	20240521	170500	1375817030	5040	5040	5040	5040	0
165	20240521	170400	1375817030	5040	5040	5040	5040	0
166	20240521	170300	1375817030	5040	5040	5040	5040	0
167	20240521	170200	1375817030	5040	5040	5040	5040	0
168	20240521	170100	1375817030	5040	5040	5040	5040	0
169	20240521	170000	1375817030	5040	5040	5040	5040	0
170	20240521	165900	1375817030	5040	5040	5040	5040	0
171	20240521	165800	1375817030	5040	5040	5040	5040	0
172	20240521	165700	1375817030	5040	5040	5040	5040	0
173	20240521	165600	1375817030	5040	5040	5040	5040	0
174	20240521	165500	1375817030	5040	5040	5040	5040	0
175	20240521	165400	1375817030	5040	5040	5040	5040	0
176	20240521	165300	1375817030	5040	5040	5040	5040	0
177	20240521	165200	1375817030	5040	5040	5040	5040	0
178	20240521	165100	1375817030	5040	5040	5040	5040	0
179	20240521	165000	1375817030	5040	5040	5040	5040	0
180	20240521	164900	1375817030	5040	5040	5040	5040	0
181	20240521	164800	1375817030	5040	5040	5040	5040	0
182	20240521	164700	1375817030	5040	5040	5040	5040	4141
183	20240521	164600	1375817030	5040	5040	5040	5040	0
184	20240521	164500	1375817030	5040	5040	5040	5040	0
185	20240521	164400	1375817030	5040	5040	5040	5040	0
186	20240521	164300	1375817030	5040	5040	5040	5040	0
187	20240521	164200	1375817030	5040	5040	5040	5040	0
188	20240521	164100	1375817030	5040	5040	5040	5040	0
189	20240521	164000	1375817030	5040	5040	5040	5040	0
190	20240521	163900	1375817030	5040	5040	5040	5040	0
191	20240521	163800	1375817030	5040	5040	5040	5040	0
192	20240521	163700	1375817030	5040	5040	5040	5040	0
193	20240521	163600	1375817030	5040	5040	5040	5040	0
194	20240521	163500	1375817030	5040	5040	5040	5040	0
195	20240521	163400	1375817030	5040	5040	5040	5040	0
196	20240521	163300	1375817030	5040	5040	5040	5040	0
197	20240521	163200	1375817030	5040	5040	5040	5040	0
198	20240521	163100	1375817030	5040	5040	5040	5040	0
199	20240521	163000	1375817030	5040	5040	5040	5040	0
200	20240521	162900	1375817030	5040	5040	5040	5040	0
201	20240521	162800	1375817030	5040	5040	5040	5040	0
202	20240521	162700	1375817030	5040	5040	5040	5040	0
203	20240521	162600	1375817030	5040	5040	5040	5040	0
204	20240521	162500	1375817030	5040	5040	5040	5040	0
205	20240521	162400	1375817030	5040	5040	5040	5040	0
206	20240521	162300	1375817030	5040	5040	5040	5040	0
207	20240521	162200	1375817030	5040	5040	5040	5040	0
208	20240521	162100	1375817030	5040	5040	5040	5040	0
209	20240521	162000	1375817030	5040	5040	5040	5040	0
210	20240521	161900	1375817030	5040	5040	5040	5040	0
211	20240521	161800	1375817030	5040	5040	5040	5040	0
212	20240521	161700	1375817030	5040	5040	5040	5040	4141
213	20240521	161600	1375817030	5040	5040	5040	5040	0
214	20240521	161500	1375817030	5040	5040	5040	5040	0
215	20240521	161400	1375817030	5040	5040	5040	5040	0
216	20240521	161300	1375817030	5040	5040	5040	5040	0
217	20240521	161200	1375817030	5040	5040	5040	5040	0
218	20240521	161100	1375817030	5040	5040	5040	5040	0
219	20240521	161000	1375817030	5040	5040	5040	5040	0
220	20240521	160900	1375817030	5040	5040	5040	5040	0
221	20240521	160800	1375817030	5040	5040	5040	5040	0
222	20240521	160700	1375817030	5040	5040	5040	5040	0
223	20240521	160600	1375817030	5040	5040	5040	5040	0
224	20240521	160500	1375817030	5040	5040	5040	5040	0
225	20240521	160400	1375817030	5040	5040	5040	5040	0
226	20240521	160300	1375817030	5040	5040	5040	5040	0
227	20240521	160200	1375817030	5040	5040	5040	5040	0
228	20240521	160100	1375817030	5040	5040	5040	5040	0
229	20240521	160000	1375817030	5040	5040	5040	5040	0
230	20240521	155900	1375817030	5040	5040	5040	5040	0
231	20240521	155800	1375817030	5040	5040	5040	5040	0
232	20240521	155700	1375817030	5040	5040	5040	5040	0
233	20240521	155600	1375817030	5040	5040	5040	5040	0
234	20240521	155500	1375817030	5040	5040	5040	5040	0
235	20240521	155400	1375817030	5040	5040	5040	5040	0
236	20240521	155300	1375817030	5040	5040	5040	5040	0
237	20240521	155200	1375817030	5040	5040	5040	5040	0
238	20240521	155100	1375817030	5040	5040	5040	5040	0
239	20240521	155000	1375817030	5040	5040	5040	5040	0
240	20240521	154900	1375817030	5040	5040	5040	5040	0
241	20240521	154800	1375817030	5040	5040	5040	5040	0
242	20240521	154700	1375817030	5040	5040	5040	5040	4141
243	20240521	154600	1375817030	5040	5040	5040	5040	0
244	20240521	154500	1375817030	5040	5040	5040	5040	0
245	20240521	154400	1375817030	5040	5040	5040	5040	0
246	20240521	154300	1375817030	5040	5040	5040	5040	0
247	20240521	154200	1375817030	5040	5040	5040	5040	0
248	20240521	154100	1375817030	5040	5040	5040	5040	0
249	20240521	154000	1375817030	5040	5040	5040	5040	0
250	20240521	153900	1375817030	5040	5040	5040	5040	0
251	20240521	153800	1375817030	5040	5040	5040	5040	0
252	20240521	153700	1375817030	5040	5040	5040	5040	0
253	20240521	153600	1375817030	5040	5040	5040	5040	0
254	20240521	153500	1375817030	5040	5040	5040	5040	0
255	20240521	153400	1375817030	5040	5040	5040	5040	0
256	20240521	153300	1375817030	5040	5040	5040	5040	0
257	20240521	153200	1375817030	5040	5040	5040	5040	0
258	20240521	153100	1375817030	5040	5040	5040	5040	0
259	20240521	153000	1375817030	5040	5040	5040	5040	4141
260	20240521	152900	1354946390	5030	5030	5030	5030	0
261	20240521	152800	1354946390	5030	5030	5030	5030	0
262	20240521	152700	1354946390	5030	5030	5030	5030	0
263	20240521	152600	1354946390	5030	5030	5030	5030	0
264	20240521	152500	1354946390	5030	5030	5030	5030	0
265	20240521	152400	1354946390	5030	5030	5030	5030	0
266	20240521	152300	1354946390	5030	5030	5030	5030	0
267	20240521	152200	1354946390	5030	5030	5030	5030	0
268	20240521	152100	1354946390	5030	5030	5030	5030	0
269	20240521	152000	1354946390	5030	5030	5030	5030	0
270	20240521	151900	1354946390	5030	5020	5030	5020	332
271	20240521	151800	1353277730	5020	5040	5040	5020	1142
272	20240521	151700	1347537580	5040	5040	5040	5040	63
273	20240521	151600	1347220060	5040	5030	5040	5030	662
274	20240521	151500	1343889840	5020	5030	5030	5020	1406
275	20240521	151400	1336830050	5030	5030	5030	5030	0
276	20240521	151300	1336830050	5030	5030	5030	5030	105
277	20240521	151200	1336301900	5030	5030	5030	5030	1
278	20240521	151100	1336296870	5020	5020	5020	5020	155
279	20240521	151000	1335518770	5020	5010	5030	5010	162
280	20240521	150900	1334705380	5020	5020	5020	5020	232
281	20240521	150800	1333540740	5020	5020	5020	5020	152
282	20240521	150700	1332777700	5020	5020	5020	5020	820
283	20240521	150600	1328661300	5000	5000	5000	5000	851
284	20240521	150500	1324406300	5000	5000	5000	5000	2000
285	20240521	150400	1314406300	5000	5000	5000	5000	0
286	20240521	150300	1314406300	5000	5010	5010	5000	60
287	20240521	150200	1314106200	5010	5000	5010	5000	437
288	20240521	150100	1311920410	5010	5010	5010	5000	290
289	20240521	150000	1310469380	5000	5010	5010	5000	130
290	20240521	145900	1309818880	5010	5020	5020	5010	177
291	20240521	145800	1308931070	5020	5020	5020	5020	101
292	20240521	145700	1308424050	5020	5020	5020	5020	42
293	20240521	145600	1308213210	5010	5010	5010	5010	344
294	20240521	145500	1306489770	5010	5010	5010	5010	245
295	20240521	145400	1305262320	5000	5000	5000	5000	0
296	20240521	145300	1305262320	5000	5000	5010	5000	770
297	20240521	145200	1301412310	5000	5010	5010	4995	6817
298	20240521	145100	1267304610	5010	5010	5010	5010	100
299	20240521	145000	1266803610	5020	5010	5020	5010	35
300	20240521	144900	1266628110	5010	5010	5010	5010	0
301	20240521	144800	1266628110	5010	5010	5010	5010	50
302	20240521	144700	1266377610	5010	5010	5010	5010	500
303	20240521	144600	1263872610	5010	5010	5020	5010	472
304	20240521	144500	1261507670	5010	5010	5010	5010	801
305	20240521	144400	1257494660	5010	5010	5010	5010	5
306	20240521	144300	1257469610	5020	5020	5020	5020	50
307	20240521	144200	1257218610	5020	5020	5020	5020	1000
308	20240521	144100	1252198610	5020	5020	5020	5020	0
309	20240521	144000	1252198610	5020	5010	5020	5000	801
310	20240521	143900	1248193340	5010	5010	5010	5010	121
311	20240521	143800	1247587130	5010	5010	5010	5010	155
312	20240521	143700	1246810580	5000	5010	5020	5000	1317
313	20240521	143600	1240209120	5010	5020	5020	5010	431
314	20240521	143500	1238049330	5020	5020	5020	5020	408
315	20240521	143400	1236001170	5010	5010	5010	5010	100
316	20240521	143300	1235500170	5010	5010	5010	5010	64
317	20240521	143200	1235179530	5010	5010	5010	5010	36
318	20240521	143100	1234999170	5010	5000	5010	5000	204
319	20240521	143000	1233979130	5000	5010	5010	5000	213
320	20240521	142900	1232912030	5010	5010	5010	5010	33
321	20240521	142800	1232746700	5010	5010	5010	5010	62
322	20240521	142700	1232436080	5010	5020	5020	5010	498
323	20240521	142600	1229941080	5020	5020	5020	5020	30
324	20240521	142500	1229790480	5020	5020	5020	5020	10
325	20240521	142400	1229740280	5010	5010	5010	5010	0
326	20240521	142300	1229740280	5010	5010	5010	5010	0
327	20240521	142200	1229740280	5010	5010	5010	5010	0
328	20240521	142100	1229740280	5010	5010	5010	5010	145
329	20240521	142000	1229013830	5020	5020	5020	5020	27
330	20240521	141900	1228878290	5010	5020	5020	5010	1052
331	20240521	141800	1223597310	5020	5020	5020	5020	63
332	20240521	141700	1223281050	5010	5020	5020	5010	86
333	20240521	141600	1222850180	5010	5010	5010	5010	15
334	20240521	141500	1222775030	5010	5020	5020	5010	101
335	20240521	141400	1222268510	5000	5010	5020	5000	382
336	20240521	141300	1220355140	5020	5020	5020	5020	15
337	20240521	141200	1220279840	5010	5010	5010	5010	2
338	20240521	141100	1220269820	5020	5020	5020	5020	2
339	20240521	141000	1220259780	5020	5020	5020	5000	9
340	20240521	140900	1220214740	5000	5000	5000	5000	0
341	20240521	140800	1220214740	5000	5000	5000	5000	1035
342	20240521	140700	1215039740	5000	5010	5010	5000	737
343	20240521	140600	1211353080	5010	5010	5010	5010	227
344	20240521	140500	1210215810	5010	5010	5010	5010	50
345	20240521	140400	1209965310	5010	5010	5010	5010	1003
346	20240521	140300	1204940280	5010	5010	5010	5010	0
347	20240521	140200	1204940280	5010	5010	5010	5010	785
348	20240521	140100	1201007430	5010	5010	5010	5010	0
349	20240521	140000	1201007430	5010	5010	5010	5010	50
350	20240521	135900	1200756930	5010	5010	5010	5000	70
351	20240521	135800	1200406750	5010	5010	5010	5010	10
352	20240521	135700	1200356650	5020	5020	5020	5020	17
353	20240521	135600	1200271310	5020	5010	5020	5000	350
354	20240521	135500	1198519670	5020	5010	5020	5010	112
355	20240521	135400	1197957530	5020	5020	5020	5020	300
356	20240521	135300	1196451530	5010	5010	5010	5010	158
357	20240521	135200	1195659950	5010	5010	5010	5010	101
358	20240521	135100	1195153940	5010	5010	5010	5010	112
359	20240521	135000	1194592820	5010	5010	5010	5010	164
360	20240521	134900	1193771180	5010	5020	5020	5010	207
361	20240521	134800	1192734040	5020	5020	5020	5020	0
362	20240521	134700	1192734040	5020	5010	5020	5000	263
363	20240521	134600	1191416760	5010	5010	5010	5010	73
364	20240521	134500	1191051030	5010	5010	5010	5010	593
365	20240521	134400	1188080100	5010	5010	5010	5010	10
366	20240521	134300	1188030000	5010	5010	5010	5010	30
367	20240521	134200	1187879700	5010	5000	5010	5000	21
368	20240521	134100	1187774690	5000	5000	5000	5000	5
369	20240521	134000	1187749690	5000	5010	5010	5000	1153
370	20240521	133900	1181980960	5000	5010	5010	5000	95
371	20240521	133800	1181505210	5010	5010	5010	5010	0
372	20240521	133700	1181505210	5010	5010	5010	5010	11
373	20240521	133600	1181450100	5010	5010	5010	5010	40
374	20240521	133500	1181249700	5010	5010	5010	5010	113
375	20240521	133400	1180683570	5000	5000	5000	5000	156
376	20240521	133300	1179903570	5000	5010	5010	5000	449
377	20240521	133200	1177658420	5010	5010	5010	5010	60
378	20240521	133100	1177357820	5010	5010	5010	5010	6
379	20240521	133000	1177327760	5000	5000	5000	5000	75
380	20240521	132900	1176952760	4995	5000	5000	4995	1024
381	20240521	132800	1171837775	5000	5000	5000	5000	300
382	20240521	132700	1170337775	5000	5000	5000	5000	336
383	20240521	132600	1168657775	5000	5010	5010	5000	632
384	20240521	132500	1165497305	5010	5010	5010	5010	1
385	20240521	132400	1165492295	5010	5000	5010	5000	67
386	20240521	132300	1165156715	5010	5010	5010	5010	101
387	20240521	132200	1164650705	5000	5000	5000	5000	303
388	20240521	132100	1163135705	5000	5000	5000	5000	0
389	20240521	132000	1163135705	5000	5000	5000	5000	21
390	20240521	131900	1163030705	5000	5000	5000	5000	401
391	20240521	131800	1161025705	5000	5000	5000	5000	6
392	20240521	131700	1160995705	4995	5000	5000	4995	51
393	20240521	131600	1160740955	5000	5000	5000	5000	31
394	20240521	131500	1160585955	5000	5000	5000	5000	465
395	20240521	131400	1158260955	5000	5000	5000	4995	489
396	20240521	131300	1155817535	5000	5000	5000	5000	90
397	20240521	131200	1155367535	4995	4995	4995	4995	1005
398	20240521	131100	1150347560	4995	5010	5010	4995	348
399	20240521	131000	1148607665	5010	5010	5010	5010	18
400	20240521	130900	1148517485	5010	5000	5010	5000	152
401	20240521	130800	1147756605	4995	4995	4995	4995	193
402	20240521	130700	1146792570	4995	4995	4995	4995	0
403	20240521	130600	1146792570	4995	5000	5000	4995	561
404	20240521	130500	1143990300	5000	5000	5000	5000	0
405	20240521	130400	1143990300	5000	5000	5000	5000	3
406	20240521	130300	1143975300	5000	5000	5000	5000	520
407	20240521	130200	1141375300	4995	4995	4995	4995	756
408	20240521	130100	1137599080	4995	4995	4995	4995	20
409	20240521	130000	1137499180	4995	4995	4995	4995	104
410	20240521	125900	1136979700	5000	5000	5000	4995	513
411	20240521	125800	1134417200	5000	5000	5000	4995	516
412	20240521	125700	1131838700	5000	5010	5010	5000	748
413	20240521	125600	1128098660	5010	5010	5010	5010	0
414	20240521	125500	1128098660	5010	5000	5010	5000	850
415	20240521	125400	1123848600	5000	5010	5010	5000	256
416	20240521	125300	1122566600	5010	5010	5010	5010	150
417	20240521	125200	1121815100	5000	5010	5010	5000	82
418	20240521	125100	1121404600	5000	5000	5000	5000	573
419	20240521	125000	1118539600	5010	5010	5010	5010	15
420	20240521	124900	1118464450	5010	5010	5010	5010	508
421	20240521	124800	1115919370	5010	5010	5010	5010	2
422	20240521	124700	1115909350	5010	5010	5010	5010	6
423	20240521	124600	1115879290	5010	5010	5010	5010	21
424	20240521	124500	1115774080	5010	5010	5010	5000	599
425	20240521	124400	1112773100	5010	5010	5010	5010	24
426	20240521	124300	1112652860	5010	5010	5010	5010	1
427	20240521	124200	1112647850	5000	5000	5000	5000	45
428	20240521	124100	1112422850	5000	5000	5000	5000	26
429	20240521	124000	1112292850	5000	4995	5000	4995	91
430	20240521	123900	1111838255	4995	5000	5000	4995	35
431	20240521	123800	1111663390	5000	5000	5000	5000	7
432	20240521	123700	1111628390	5000	5000	5000	5000	94
433	20240521	123600	1111158390	5000	5000	5000	5000	0
434	20240521	123500	1111158390	5000	5000	5000	5000	1598
435	20240521	123400	1103168390	4995	4995	4995	4995	0
436	20240521	123300	1103168390	4995	4995	4995	4995	0
437	20240521	123200	1103168390	4995	5000	5000	4995	14
438	20240521	123100	1103098440	5000	4995	5000	4995	3
439	20240521	123000	1103083445	4995	4995	4995	4995	2001
440	20240521	122900	1093088450	4995	4995	4995	4995	31
441	20240521	122800	1092933605	4995	4995	4995	4990	111
442	20240521	122700	1092379370	4990	4995	4995	4990	1252
443	20240521	122600	1086131330	4995	4995	4995	4995	150
444	20240521	122500	1085382080	4990	4990	4990	4990	458
445	20240521	122400	1083096660	4995	4995	4995	4995	600
446	20240521	122300	1080099660	4995	4995	4995	4995	97
447	20240521	122200	1079615145	4995	4995	4995	4995	60
448	20240521	122100	1079315445	4995	4995	4995	4995	200
449	20240521	122000	1078316445	4995	4995	4995	4995	2626
450	20240521	121900	1065199575	5000	5000	5000	5000	10
451	20240521	121800	1065149575	5000	5000	5000	4995	1134
452	20240521	121700	1059484920	4995	4995	4995	4995	209
453	20240521	121600	1058440965	5000	5000	5000	4995	23
454	20240521	121500	1058326015	5000	5000	5000	4995	114
455	20240521	121400	1057756365	5000	5000	5000	5000	66
456	20240521	121300	1057426365	5000	5000	5000	5000	130
457	20240521	121200	1056776365	5000	5000	5000	5000	5
458	20240521	121100	1056751365	4995	4995	4995	4995	1092
459	20240521	121000	1051296825	4995	4995	4995	4995	109
460	20240521	120900	1050752370	4995	4995	4995	4990	145
461	20240521	120800	1050028280	4995	4995	4995	4990	119
462	20240521	120700	1049434125	4995	4995	4995	4995	56
463	20240521	120600	1049154405	4995	4995	4995	4995	82
464	20240521	120500	1048744815	4995	4995	4995	4990	519
465	20240521	120400	1046152910	4995	4990	4995	4990	954
466	20240521	120300	1041388825	4995	4995	4995	4995	350
467	20240521	120200	1039640575	4995	4995	4995	4995	1
468	20240521	120100	1039635580	4995	4990	4995	4990	1405
469	20240521	120000	1032622605	4990	4985	4990	4985	701
470	20240521	115900	1029126765	4990	4990	4990	4990	340
471	20240521	115800	1027430165	4990	4990	4990	4990	0
472	20240521	115700	1027430165	4990	4990	4990	4990	100
473	20240521	115600	1026931165	4985	4995	4995	4985	2186
474	20240521	115500	1016025405	4995	5000	5000	4990	4860
475	20240521	115400	991757450	4995	5000	5000	4995	174
476	20240521	115300	990887635	5000	5000	5000	5000	48
477	20240521	115200	990647635	4995	4995	4995	4995	50
478	20240521	115100	990397885	4995	4995	4995	4995	49
479	20240521	115000	990153130	5000	5000	5000	5000	102
480	20240521	114900	989643130	4995	5000	5000	4995	16
481	20240521	114800	989563200	5000	5000	5000	5000	1324
482	20240521	114700	982943200	5010	5010	5010	5010	0
483	20240521	114600	982943200	5010	5010	5010	5010	311
484	20240521	114500	981385090	5000	5000	5000	5000	575
485	20240521	114400	978510090	5000	5000	5000	5000	1021
486	20240521	114300	973405090	5000	5000	5000	5000	248
487	20240521	114200	972165090	5010	5000	5010	5000	119
488	20240521	114100	971569850	5000	5000	5000	4995	1065
489	20240521	114000	966247795	5000	5000	5000	5000	1743
490	20240521	113900	957532795	5010	5010	5010	5000	4902
491	20240521	113800	933022765	5010	5010	5010	5010	60
492	20240521	113700	932722165	5010	5010	5010	5010	10
493	20240521	113600	932672065	5010	5010	5010	5010	136
494	20240521	113500	931990705	5010	5020	5020	5000	877
495	20240521	113400	927600145	5020	5020	5020	5020	4
496	20240521	113300	927580065	5010	5020	5020	5010	50
497	20240521	113200	927329465	5020	5010	5020	5010	118
498	20240521	113100	926737245	5010	5020	5020	5010	152
499	20240521	113000	925975705	5020	5020	5020	5020	4
500	20240521	112900	925955625	5020	5020	5020	5020	580
501	20240521	112800	923044025	5010	5010	5010	5010	61
502	20240521	112700	922738415	5020	5020	5020	5020	1200
503	20240521	112600	916714415	5020	5020	5020	5020	103
504	20240521	112500	916197355	5020	5020	5020	5020	1100
505	20240521	112400	910675355	5010	5010	5010	5010	99
506	20240521	112300	910179365	5000	5000	5000	5000	21
507	20240521	112200	910074365	5000	5000	5000	5000	7428
508	20240521	112100	872934365	5000	5000	5010	5000	177
509	20240521	112000	872049325	4995	4990	5000	4990	130
510	20240521	111900	871399975	5000	5000	5000	4990	87
511	20240521	111800	870964985	5010	5000	5010	4985	7002
512	20240521	111700	836008340	5010	5010	5010	5010	25
513	20240521	111600	835883090	5010	5020	5020	5010	382
514	20240521	111500	833969130	5020	5020	5020	5020	3
515	20240521	111400	833954070	5010	5010	5010	5010	920
516	20240521	111300	829344870	5020	5020	5020	5010	321
517	20240521	111200	827733470	5020	5020	5020	5020	8
518	20240521	111100	827693310	5020	5010	5020	5010	134
519	20240521	111000	827021850	5020	5020	5020	5020	144
520	20240521	110900	826298970	5020	5020	5020	5020	119
521	20240521	110800	825701590	5020	5010	5020	5010	1916
522	20240521	110700	816102330	5000	5010	5010	5000	31
523	20240521	110600	815947290	4995	4995	4995	4995	256
524	20240521	110500	814668570	4995	5000	5000	4995	1067
525	20240521	110400	809336730	4995	4995	4995	4995	0
526	20240521	110300	809336730	4995	5010	5010	4995	5233
527	20240521	110200	783172785	5010	5010	5030	5010	1807
528	20240521	110100	774119655	5010	5030	5030	5010	1325
529	20240521	110000	767475905	5030	5030	5030	5030	513
530	20240521	105900	764895515	5030	5030	5030	5020	537
531	20240521	105800	762194705	5030	5030	5030	5030	2
532	20240521	105700	762184645	5030	5020	5030	5020	96
533	20240521	105600	761702385	5010	5010	5010	5010	0
534	20240521	105500	761702385	5010	5010	5010	5010	42
535	20240521	105400	761491965	5020	5020	5020	5020	205
536	20240521	105300	760462865	5020	5020	5020	5020	295
537	20240521	105200	758981965	5020	5020	5020	5020	48
538	20240521	105100	758741005	5030	5040	5040	5030	46
539	20240521	105000	758509615	5030	5030	5030	5020	2217
540	20240521	104900	747372635	5030	5030	5030	5030	346
541	20240521	104800	745632255	5040	5040	5040	5040	13
542	20240521	104700	745566735	5040	5040	5040	5040	30
543	20240521	104600	745415535	5030	5030	5030	5030	190
544	20240521	104500	744459835	5030	5030	5030	5030	500
545	20240521	104400	741944835	5030	5040	5040	5030	750
546	20240521	104300	738171105	5040	5040	5040	5040	21
547	20240521	104200	738065265	5040	5040	5040	5040	10
548	20240521	104100	738014865	5040	5060	5060	5040	458
549	20240521	104000	735703335	5060	5040	5060	5040	348
550	20240521	103900	733947445	5040	5030	5040	5030	50
551	20240521	103800	733695485	5020	5020	5020	5020	300
552	20240521	103700	732189485	5020	5030	5030	5020	1406
553	20240521	103600	725121305	5030	5030	5030	5030	315
554	20240521	103500	723536855	5030	5030	5040	5030	1459
555	20240521	103400	716197995	5030	5030	5030	5030	40
556	20240521	103300	715996795	5030	5030	5030	5030	288
557	20240521	103200	714548155	5030	5030	5030	5030	100
558	20240521	103100	714045155	5030	5040	5040	5030	349
559	20240521	103000	712288655	5040	5030	5040	5030	35
560	20240521	102900	712112305	5030	5030	5030	5030	304
561	20240521	102800	710583185	5030	5040	5040	5030	393
562	20240521	102700	708606325	5040	5030	5040	5030	41
563	20240521	102600	708399885	5030	5030	5030	5030	16
564	20240521	102500	708319405	5030	5030	5030	5030	491
565	20240521	102400	705849675	5030	5020	5030	5010	1946
566	20240521	102300	696080065	5010	5000	5010	5000	2315
567	20240521	102200	684482115	5010	5010	5010	5010	162
568	20240521	102100	683670495	5010	5010	5010	5010	44
569	20240521	102000	683450055	5010	5010	5010	5010	2
570	20240521	101900	683440035	5000	5000	5010	5000	719
571	20240521	101800	679845015	5000	5000	5000	5000	5
572	20240521	101700	679820015	5000	5000	5000	5000	574
573	20240521	101600	676950015	5000	4995	5000	4995	1293
574	20240521	101500	670490470	4995	4995	4995	4995	61
575	20240521	101400	670185775	4995	4995	4995	4995	30
576	20240521	101300	670035925	4995	4995	4995	4990	747
577	20240521	101200	666307920	4990	4995	4995	4990	714
578	20240521	101100	662744200	4995	4995	4995	4995	444
579	20240521	101000	660526420	4995	4995	5000	4995	114
580	20240521	100900	659956835	4995	4995	4995	4995	630
581	20240521	100800	656809985	4995	5000	5000	4995	837
582	20240521	100700	652628120	5010	4995	5010	4980	10623
583	20240521	100600	599657370	4995	5000	5000	4995	576
584	20240521	100500	596778320	5000	5000	5000	5000	34
585	20240521	100400	596608320	5000	4995	5000	4995	20
586	20240521	100300	596508390	4995	4990	4995	4990	2192
587	20240521	100200	585570300	4990	4990	5010	4990	302
588	20240521	100100	584063300	4985	5000	5010	4985	7945
589	20240521	100000	544388905	5010	5010	5010	5010	147
590	20240521	095900	543652435	5010	5020	5020	5010	596
591	20240521	095800	540664075	5010	5020	5020	5000	1132
592	20240521	095700	535002195	5000	5010	5020	5000	661
593	20240521	095600	531696085	5010	5010	5010	5000	1138
594	20240521	095500	525994785	5010	5020	5020	5010	752
595	20240521	095400	522226595	5020	5010	5020	5010	337
596	20240521	095300	520538185	5020	5020	5020	5020	299
597	20240521	095200	519037205	5010	5020	5020	5010	253
598	20240521	095100	517769665	5020	5010	5040	5000	809
599	20240521	095000	513714725	5010	5010	5010	5000	189
600	20240521	094900	512768835	5010	5000	5010	5000	347
601	20240521	094800	511033805	5010	5010	5010	5010	156
602	20240521	094700	510252245	5010	5000	5010	5000	274
603	20240521	094600	508880005	5000	4995	5000	4995	3448
604	20240521	094500	491651545	5000	5000	5000	4995	668
605	20240521	094400	488314270	5000	5010	5010	5000	502
606	20240521	094300	485803120	5010	5020	5020	5010	1209
607	20240521	094200	479744840	5020	5020	5020	5020	182
608	20240521	094100	478831200	5020	5010	5020	5000	766
609	20240521	094000	474994140	5010	4995	5010	4995	1862
610	20240521	093900	465689115	4995	4995	4995	4995	320
611	20240521	093800	464090715	4995	4995	5000	4980	5103
612	20240521	093700	438638240	4995	5000	5000	4995	667
613	20240521	093600	435306020	4995	5000	5000	4995	1097
614	20240521	093500	429826025	5000	4995	5000	4990	630
615	20240521	093400	426679710	5000	5000	5000	4990	2019
616	20240521	093300	416593100	5000	5000	5000	5000	110
617	20240521	093200	416043100	5000	4995	5000	4995	1643
618	20240521	093100	407835815	4995	4990	5000	4990	1870
619	20240521	093000	398497200	5000	5010	5010	4985	6160
620	20240521	092900	367760130	5010	5010	5010	4995	1121
621	20240521	092800	362158930	5010	5000	5010	4990	1220
622	20240521	092700	356068665	4990	4995	4995	4990	1714
623	20240521	092600	347512720	5000	5020	5020	4980	12450
624	20240521	092500	285324320	5020	5020	5020	5010	2011
625	20240521	092400	275242800	5020	5040	5040	5020	621
626	20240521	092300	272117970	5040	5060	5060	5000	12644
627	20240521	092200	208481130	5070	5080	5090	5070	5138
628	20240521	092100	182340760	5080	5080	5080	5080	211
629	20240521	092000	181268880	5080	5100	5100	5070	504
630	20240521	091900	178709040	5070	5070	5130	5060	2865
631	20240521	091800	164166860	5060	5050	5060	5050	1504
632	20240521	091700	156565060	5060	5060	5060	5050	2210
633	20240521	091600	145393250	5060	5060	5060	5060	686
634	20240521	091500	141922090	5060	5080	5080	5060	6729
635	20240521	091400	107841840	5070	5080	5080	5070	1041
636	20240521	091300	102561560	5090	5090	5090	5080	1401
637	20240521	091200	95440300	5090	5090	5090	5090	1097
638	20240521	091100	89856570	5080	5090	5090	5080	87
639	20240521	091000	89414450	5090	5100	5100	5090	1224
640	20240521	090900	83182300	5100	5110	5110	5100	36
641	20240521	090800	82998690	5110	5100	5110	5100	175
642	20240521	090700	82104910	5110	5100	5110	5090	2027
643	20240521	090600	71784380	5090	5090	5100	5090	1919
644	20240521	090500	62015920	5090	5100	5110	5090	3976
645	20240521	090400	41743600	5110	5120	5120	5110	67
646	20240521	090300	41401180	5140	5140	5140	5140	0
647	20240521	090200	41401180	5140	5100	5160	5070	4694
648	20240521	090100	17504110	5100	5130	5130	5100	1708
649	20240521	090000	8771500	5130	5150	5150	5130	1554