KissMeData/048410/min/candle-20240522.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240522	192700	5365970030	20150	20150	20150	20150	2043
3	20240522	192600	5365970030	20150	20150	20150	20150	0
4	20240522	192500	5365970030	20150	20150	20150	20150	0
5	20240522	192400	5365970030	20150	20150	20150	20150	0
6	20240522	192300	5365970030	20150	20150	20150	20150	0
7	20240522	192200	5365970030	20150	20150	20150	20150	0
8	20240522	192100	5365970030	20150	20150	20150	20150	0
9	20240522	192000	5365970030	20150	20150	20150	20150	0
10	20240522	191900	5365970030	20150	20150	20150	20150	0
11	20240522	191800	5365970030	20150	20150	20150	20150	0
12	20240522	191700	5365970030	20150	20150	20150	20150	0
13	20240522	191600	5365970030	20150	20150	20150	20150	0
14	20240522	191500	5365970030	20150	20150	20150	20150	0
15	20240522	191400	5365970030	20150	20150	20150	20150	0
16	20240522	191300	5365970030	20150	20150	20150	20150	0
17	20240522	191200	5365970030	20150	20150	20150	20150	0
18	20240522	191100	5365970030	20150	20150	20150	20150	0
19	20240522	191000	5365970030	20150	20150	20150	20150	0
20	20240522	190900	5365970030	20150	20150	20150	20150	0
21	20240522	190800	5365970030	20150	20150	20150	20150	0
22	20240522	190700	5365970030	20150	20150	20150	20150	0
23	20240522	190600	5365970030	20150	20150	20150	20150	0
24	20240522	190500	5365970030	20150	20150	20150	20150	0
25	20240522	190400	5365970030	20150	20150	20150	20150	0
26	20240522	190300	5365970030	20150	20150	20150	20150	0
27	20240522	190200	5365970030	20150	20150	20150	20150	0
28	20240522	190100	5365970030	20150	20150	20150	20150	0
29	20240522	190000	5365970030	20150	20150	20150	20150	0
30	20240522	185900	5365970030	20150	20150	20150	20150	0
31	20240522	185800	5365970030	20150	20150	20150	20150	0
32	20240522	185700	5365970030	20150	20150	20150	20150	2043
33	20240522	185600	5365970030	20150	20150	20150	20150	0
34	20240522	185500	5365970030	20150	20150	20150	20150	0
35	20240522	185400	5365970030	20150	20150	20150	20150	0
36	20240522	185300	5365970030	20150	20150	20150	20150	0
37	20240522	185200	5365970030	20150	20150	20150	20150	0
38	20240522	185100	5365970030	20150	20150	20150	20150	0
39	20240522	185000	5365970030	20150	20150	20150	20150	0
40	20240522	184900	5365970030	20150	20150	20150	20150	0
41	20240522	184800	5365970030	20150	20150	20150	20150	0
42	20240522	184700	5365970030	20150	20150	20150	20150	0
43	20240522	184600	5365970030	20150	20150	20150	20150	0
44	20240522	184500	5365970030	20150	20150	20150	20150	0
45	20240522	184400	5365970030	20150	20150	20150	20150	0
46	20240522	184300	5365970030	20150	20150	20150	20150	0
47	20240522	184200	5365970030	20150	20150	20150	20150	0
48	20240522	184100	5365970030	20150	20150	20150	20150	0
49	20240522	184000	5365970030	20150	20150	20150	20150	0
50	20240522	183900	5365970030	20150	20150	20150	20150	0
51	20240522	183800	5365970030	20150	20150	20150	20150	0
52	20240522	183700	5365970030	20150	20150	20150	20150	0
53	20240522	183600	5365970030	20150	20150	20150	20150	0
54	20240522	183500	5365970030	20150	20150	20150	20150	0
55	20240522	183400	5365970030	20150	20150	20150	20150	0
56	20240522	183300	5365970030	20150	20150	20150	20150	0
57	20240522	183200	5365970030	20150	20150	20150	20150	0
58	20240522	183100	5365970030	20150	20150	20150	20150	0
59	20240522	183000	5365970030	20150	20150	20150	20150	0
60	20240522	182900	5365970030	20150	20150	20150	20150	0
61	20240522	182800	5365970030	20150	20150	20150	20150	0
62	20240522	182700	5365970030	20150	20150	20150	20150	2043
63	20240522	182600	5365970030	20150	20150	20150	20150	0
64	20240522	182500	5365970030	20150	20150	20150	20150	0
65	20240522	182400	5365970030	20150	20150	20150	20150	0
66	20240522	182300	5365970030	20150	20150	20150	20150	0
67	20240522	182200	5365970030	20150	20150	20150	20150	0
68	20240522	182100	5365970030	20150	20150	20150	20150	0
69	20240522	182000	5365970030	20150	20150	20150	20150	0
70	20240522	181900	5365970030	20150	20150	20150	20150	0
71	20240522	181800	5365970030	20150	20150	20150	20150	0
72	20240522	181700	5365970030	20150	20150	20150	20150	0
73	20240522	181600	5365970030	20150	20150	20150	20150	0
74	20240522	181500	5365970030	20150	20150	20150	20150	0
75	20240522	181400	5365970030	20150	20150	20150	20150	0
76	20240522	181300	5365970030	20150	20150	20150	20150	0
77	20240522	181200	5365970030	20150	20150	20150	20150	0
78	20240522	181100	5365970030	20150	20150	20150	20150	0
79	20240522	181000	5365970030	20150	20150	20150	20150	0
80	20240522	180900	5365970030	20150	20150	20150	20150	0
81	20240522	180800	5365970030	20150	20150	20150	20150	0
82	20240522	180700	5365970030	20150	20150	20150	20150	0
83	20240522	180600	5365970030	20150	20150	20150	20150	0
84	20240522	180500	5365970030	20150	20150	20150	20150	0
85	20240522	180400	5365970030	20150	20150	20150	20150	0
86	20240522	180300	5365970030	20150	20150	20150	20150	0
87	20240522	180200	5365970030	20150	20150	20150	20150	0
88	20240522	180100	5365970030	20150	20150	20150	20150	0
89	20240522	180000	5365970030	20150	20150	20150	20150	0
90	20240522	175900	5365970030	20150	20150	20150	20150	0
91	20240522	175800	5365970030	20150	20150	20150	20150	0
92	20240522	175700	5365970030	20150	20150	20150	20150	2043
93	20240522	175600	5365970030	20150	20150	20150	20150	0
94	20240522	175500	5365970030	20150	20150	20150	20150	0
95	20240522	175400	5365970030	20150	20150	20150	20150	0
96	20240522	175300	5365970030	20150	20150	20150	20150	0
97	20240522	175200	5365970030	20150	20150	20150	20150	0
98	20240522	175100	5365970030	20150	20150	20150	20150	0
99	20240522	175000	5365970030	20150	20150	20150	20150	0
100	20240522	174900	5365970030	20150	20150	20150	20150	0
101	20240522	174800	5365970030	20150	20150	20150	20150	0
102	20240522	174700	5365970030	20150	20150	20150	20150	0
103	20240522	174600	5365970030	20150	20150	20150	20150	0
104	20240522	174500	5365970030	20150	20150	20150	20150	0
105	20240522	174400	5365970030	20150	20150	20150	20150	0
106	20240522	174300	5365970030	20150	20150	20150	20150	0
107	20240522	174200	5365970030	20150	20150	20150	20150	0
108	20240522	174100	5365970030	20150	20150	20150	20150	0
109	20240522	174000	5365970030	20150	20150	20150	20150	0
110	20240522	173900	5365970030	20150	20150	20150	20150	0
111	20240522	173800	5365970030	20150	20150	20150	20150	0
112	20240522	173700	5365970030	20150	20150	20150	20150	0
113	20240522	173600	5365970030	20150	20150	20150	20150	0
114	20240522	173500	5365970030	20150	20150	20150	20150	0
115	20240522	173400	5365970030	20150	20150	20150	20150	0
116	20240522	173300	5365970030	20150	20150	20150	20150	0
117	20240522	173200	5365970030	20150	20150	20150	20150	0
118	20240522	173100	5365970030	20150	20150	20150	20150	0
119	20240522	173000	5365970030	20150	20150	20150	20150	0
120	20240522	172900	5365970030	20150	20150	20150	20150	0
121	20240522	172800	5365970030	20150	20150	20150	20150	0
122	20240522	172700	5365970030	20150	20150	20150	20150	2043
123	20240522	172600	5365970030	20150	20150	20150	20150	0
124	20240522	172500	5365970030	20150	20150	20150	20150	0
125	20240522	172400	5365970030	20150	20150	20150	20150	0
126	20240522	172300	5365970030	20150	20150	20150	20150	0
127	20240522	172200	5365970030	20150	20150	20150	20150	0
128	20240522	172100	5365970030	20150	20150	20150	20150	0
129	20240522	172000	5365970030	20150	20150	20150	20150	0
130	20240522	171900	5365970030	20150	20150	20150	20150	0
131	20240522	171800	5365970030	20150	20150	20150	20150	0
132	20240522	171700	5365970030	20150	20150	20150	20150	0
133	20240522	171600	5365970030	20150	20150	20150	20150	0
134	20240522	171500	5365970030	20150	20150	20150	20150	0
135	20240522	171400	5365970030	20150	20150	20150	20150	0
136	20240522	171300	5365970030	20150	20150	20150	20150	0
137	20240522	171200	5365970030	20150	20150	20150	20150	0
138	20240522	171100	5365970030	20150	20150	20150	20150	0
139	20240522	171000	5365970030	20150	20150	20150	20150	0
140	20240522	170900	5365970030	20150	20150	20150	20150	0
141	20240522	170800	5365970030	20150	20150	20150	20150	0
142	20240522	170700	5365970030	20150	20150	20150	20150	0
143	20240522	170600	5365970030	20150	20150	20150	20150	0
144	20240522	170500	5365970030	20150	20150	20150	20150	0
145	20240522	170400	5365970030	20150	20150	20150	20150	0
146	20240522	170300	5365970030	20150	20150	20150	20150	0
147	20240522	170200	5365970030	20150	20150	20150	20150	0
148	20240522	170100	5365970030	20150	20150	20150	20150	0
149	20240522	170000	5365970030	20150	20150	20150	20150	0
150	20240522	165900	5365970030	20150	20150	20150	20150	0
151	20240522	165800	5365970030	20150	20150	20150	20150	0
152	20240522	165700	5365970030	20150	20150	20150	20150	2043
153	20240522	165600	5365970030	20150	20150	20150	20150	0
154	20240522	165500	5365970030	20150	20150	20150	20150	0
155	20240522	165400	5365970030	20150	20150	20150	20150	0
156	20240522	165300	5365970030	20150	20150	20150	20150	0
157	20240522	165200	5365970030	20150	20150	20150	20150	0
158	20240522	165100	5365970030	20150	20150	20150	20150	0
159	20240522	165000	5365970030	20150	20150	20150	20150	0
160	20240522	164900	5365970030	20150	20150	20150	20150	0
161	20240522	164800	5365970030	20150	20150	20150	20150	0
162	20240522	164700	5365970030	20150	20150	20150	20150	0
163	20240522	164600	5365970030	20150	20150	20150	20150	0
164	20240522	164500	5365970030	20150	20150	20150	20150	0
165	20240522	164400	5365970030	20150	20150	20150	20150	0
166	20240522	164300	5365970030	20150	20150	20150	20150	0
167	20240522	164200	5365970030	20150	20150	20150	20150	0
168	20240522	164100	5365970030	20150	20150	20150	20150	0
169	20240522	164000	5365970030	20150	20150	20150	20150	0
170	20240522	163900	5365970030	20150	20150	20150	20150	0
171	20240522	163800	5365970030	20150	20150	20150	20150	0
172	20240522	163700	5365970030	20150	20150	20150	20150	0
173	20240522	163600	5365970030	20150	20150	20150	20150	0
174	20240522	163500	5365970030	20150	20150	20150	20150	0
175	20240522	163400	5365970030	20150	20150	20150	20150	0
176	20240522	163300	5365970030	20150	20150	20150	20150	0
177	20240522	163200	5365970030	20150	20150	20150	20150	0
178	20240522	163100	5365970030	20150	20150	20150	20150	0
179	20240522	163000	5365970030	20150	20150	20150	20150	0
180	20240522	162900	5365970030	20150	20150	20150	20150	0
181	20240522	162800	5365970030	20150	20150	20150	20150	0
182	20240522	162700	5365970030	20150	20150	20150	20150	2043
183	20240522	162600	5365970030	20150	20150	20150	20150	0
184	20240522	162500	5365970030	20150	20150	20150	20150	0
185	20240522	162400	5365970030	20150	20150	20150	20150	0
186	20240522	162300	5365970030	20150	20150	20150	20150	0
187	20240522	162200	5365970030	20150	20150	20150	20150	0
188	20240522	162100	5365970030	20150	20150	20150	20150	0
189	20240522	162000	5365970030	20150	20150	20150	20150	0
190	20240522	161900	5365970030	20150	20150	20150	20150	0
191	20240522	161800	5365970030	20150	20150	20150	20150	0
192	20240522	161700	5365970030	20150	20150	20150	20150	0
193	20240522	161600	5365970030	20150	20150	20150	20150	0
194	20240522	161500	5365970030	20150	20150	20150	20150	0
195	20240522	161400	5365970030	20150	20150	20150	20150	0
196	20240522	161300	5365970030	20150	20150	20150	20150	0
197	20240522	161200	5365970030	20150	20150	20150	20150	0
198	20240522	161100	5365970030	20150	20150	20150	20150	0
199	20240522	161000	5365970030	20150	20150	20150	20150	0
200	20240522	160900	5365970030	20150	20150	20150	20150	0
201	20240522	160800	5365970030	20150	20150	20150	20150	0
202	20240522	160700	5365970030	20150	20150	20150	20150	0
203	20240522	160600	5365970030	20150	20150	20150	20150	0
204	20240522	160500	5365970030	20150	20150	20150	20150	0
205	20240522	160400	5365970030	20150	20150	20150	20150	0
206	20240522	160300	5365970030	20150	20150	20150	20150	0
207	20240522	160200	5365970030	20150	20150	20150	20150	0
208	20240522	160100	5365970030	20150	20150	20150	20150	0
209	20240522	160000	5365970030	20150	20150	20150	20150	0
210	20240522	155900	5365970030	20150	20150	20150	20150	0
211	20240522	155800	5365970030	20150	20150	20150	20150	0
212	20240522	155700	5365970030	20150	20150	20150	20150	2043
213	20240522	155600	5365970030	20150	20150	20150	20150	0
214	20240522	155500	5365970030	20150	20150	20150	20150	0
215	20240522	155400	5365970030	20150	20150	20150	20150	0
216	20240522	155300	5365970030	20150	20150	20150	20150	0
217	20240522	155200	5365970030	20150	20150	20150	20150	0
218	20240522	155100	5365970030	20150	20150	20150	20150	0
219	20240522	155000	5365970030	20150	20150	20150	20150	0
220	20240522	154900	5365970030	20150	20150	20150	20150	0
221	20240522	154800	5365970030	20150	20150	20150	20150	0
222	20240522	154700	5365970030	20150	20150	20150	20150	0
223	20240522	154600	5365970030	20150	20150	20150	20150	0
224	20240522	154500	5365970030	20150	20150	20150	20150	0
225	20240522	154400	5365970030	20150	20150	20150	20150	0
226	20240522	154300	5365970030	20150	20150	20150	20150	0
227	20240522	154200	5365970030	20150	20150	20150	20150	0
228	20240522	154100	5365970030	20150	20150	20150	20150	0
229	20240522	154000	5365970030	20150	20150	20150	20150	0
230	20240522	153900	5365970030	20150	20150	20150	20150	0
231	20240522	153800	5365970030	20150	20150	20150	20150	0
232	20240522	153700	5365970030	20150	20150	20150	20150	0
233	20240522	153600	5365970030	20150	20150	20150	20150	0
234	20240522	153500	5365970030	20150	20150	20150	20150	0
235	20240522	153400	5365970030	20150	20150	20150	20150	0
236	20240522	153300	5365970030	20150	20150	20150	20150	0
237	20240522	153200	5365970030	20150	20150	20150	20150	0
238	20240522	153100	5365970030	20150	20150	20150	20150	0
239	20240522	153000	5365970030	20150	20150	20150	20150	2043
240	20240522	152900	5324803580	20150	20150	20150	20150	0
241	20240522	152800	5324803580	20150	20150	20150	20150	0
242	20240522	152700	5324803580	20150	20150	20150	20150	0
243	20240522	152600	5324803580	20150	20150	20150	20150	0
244	20240522	152500	5324803580	20150	20150	20150	20150	0
245	20240522	152400	5324803580	20150	20150	20150	20150	0
246	20240522	152300	5324803580	20150	20150	20150	20150	0
247	20240522	152200	5324803580	20150	20150	20150	20150	0
248	20240522	152100	5324803580	20150	20150	20150	20150	0
249	20240522	152000	5324803580	20150	20150	20150	20150	0
250	20240522	151900	5324803580	20150	20150	20150	20100	1089
251	20240522	151800	5302903680	20150	20100	20150	20100	1659
252	20240522	151700	5269537280	20100	20100	20100	20100	1034
253	20240522	151600	5248753880	20100	20100	20100	20050	154
254	20240522	151500	5245658530	20050	20050	20100	20050	306
255	20240522	151400	5239517480	20100	20150	20150	20100	78
256	20240522	151300	5237949630	20100	20100	20150	20100	1690
257	20240522	151200	5203979830	20150	20150	20200	20150	435
258	20240522	151100	5195214530	20150	20100	20150	20100	901
259	20240522	151000	5177091580	20100	20100	20100	20100	59
260	20240522	150900	5175905680	20050	20100	20100	20050	950
261	20240522	150800	5156839380	20100	20100	20100	20050	352
262	20240522	150700	5149771380	20100	20100	20100	20050	310
263	20240522	150600	5143552380	20100	20150	20150	20100	164
264	20240522	150500	5140254230	20100	20100	20150	20100	454
265	20240522	150400	5131128080	20100	20150	20150	20100	295
266	20240522	150300	5125197830	20150	20100	20150	20100	26
267	20240522	150200	5124674480	20150	20100	20150	20100	425
268	20240522	150100	5116130130	20150	20150	20150	20150	110
269	20240522	150000	5113913630	20150	20100	20150	20100	572
270	20240522	145900	5102415680	20100	20100	20100	20100	402
271	20240522	145800	5094335480	20100	20100	20100	20100	41
272	20240522	145700	5093511380	20100	20100	20100	20050	1024
273	20240522	145600	5072971730	20100	20100	20100	20100	867
274	20240522	145500	5055545030	20100	20050	20100	20050	39
275	20240522	145400	5054761180	20100	20100	20100	20050	186
276	20240522	145300	5051029730	20100	20100	20100	20100	34
277	20240522	145200	5050346330	20050	20100	20100	20050	155
278	20240522	145100	5047236030	20100	20100	20100	20100	341
279	20240522	145000	5040381930	20100	20100	20100	20050	273
280	20240522	144900	5034905630	20100	20100	20100	20100	94
281	20240522	144800	5033016230	20100	20050	20100	20050	98
282	20240522	144700	5031046530	20100	20100	20100	20100	108
283	20240522	144600	5028875730	20100	20150	20150	20100	44
284	20240522	144500	5027990530	20100	20100	20100	20050	1225
285	20240522	144400	5003374530	20100	20100	20100	20050	445
286	20240522	144300	4994442530	20100	20100	20100	20100	80
287	20240522	144200	4992834530	20100	20100	20100	20050	302
288	20240522	144100	4986779330	20100	20100	20100	20100	265
289	20240522	144000	4981452830	20100	20050	20100	20050	31
290	20240522	143900	4980830180	20050	20100	20100	20050	730
291	20240522	143800	4966192180	20100	20050	20100	20050	166
292	20240522	143700	4962860980	20100	20100	20100	20100	182
293	20240522	143600	4959202780	20100	20100	20100	20100	23
294	20240522	143500	4958740480	20100	20100	20100	20050	417
295	20240522	143400	4950362930	20100	20100	20100	20100	47
296	20240522	143300	4949418230	20100	20050	20100	20050	150
297	20240522	143200	4946408230	20050	20100	20100	20050	80
298	20240522	143100	4944802730	20050	20050	20050	20050	4
299	20240522	143000	4944722530	20050	20100	20100	20050	23
300	20240522	142900	4944260730	20100	20100	20100	20100	21
301	20240522	142800	4943838630	20100	20100	20100	20100	608
302	20240522	142700	4931617830	20100	20100	20100	20100	100
303	20240522	142600	4929607830	20050	20100	20100	20050	69
304	20240522	142500	4928223730	20100	20100	20100	20100	491
305	20240522	142400	4918354630	20100	20050	20100	20050	503
306	20240522	142300	4908268630	20050	20050	20100	20050	823
307	20240522	142200	4891764930	20100	20100	20100	20100	143
308	20240522	142100	4888890630	20100	20100	20100	20100	287
309	20240522	142000	4883121930	20050	20050	20050	20050	118
310	20240522	141900	4880756030	20100	20100	20100	20100	591
311	20240522	141800	4868876930	20100	20050	20100	20050	120
312	20240522	141700	4866466930	20050	20050	20050	20050	200
313	20240522	141600	4862456930	20050	20050	20050	20050	500
314	20240522	141500	4852431930	20100	20100	20100	20100	10
315	20240522	141400	4852230930	20100	20100	20100	20100	6
316	20240522	141300	4852110330	20100	20050	20100	20050	101
317	20240522	141200	4850085230	20050	20050	20050	20050	2
318	20240522	141100	4850045130	20050	20050	20050	20050	78
319	20240522	141000	4848481230	20100	20050	20100	20050	41
320	20240522	140900	4847659130	20100	20100	20100	20100	106
321	20240522	140800	4845528530	20100	20100	20100	20100	906
322	20240522	140700	4827317930	20100	20100	20100	20100	15
323	20240522	140600	4827016430	20100	20100	20100	20100	100
324	20240522	140500	4825006430	20150	20150	20150	20150	22
325	20240522	140400	4824563130	20150	20150	20150	20150	0
326	20240522	140300	4824563130	20150	20150	20150	20100	213
327	20240522	140200	4820276080	20150	20150	20150	20150	100
328	20240522	140100	4818261080	20050	20100	20100	20050	531
329	20240522	140000	4807590630	20100	20050	20100	20050	75
330	20240522	135900	4806083380	20050	20050	20050	20050	8
331	20240522	135800	4805922980	20050	20100	20100	20050	150
332	20240522	135700	4802914480	20100	20100	20100	20100	40
333	20240522	135600	4802110480	20100	20100	20100	20100	146
334	20240522	135500	4799175880	20050	20100	20100	20050	116
335	20240522	135400	4796849280	20100	20100	20100	20050	41
336	20240522	135300	4796025230	20050	20100	20100	20050	72
337	20240522	135200	4794578180	20150	20150	20150	20150	0
338	20240522	135100	4794578180	20150	20150	20150	20150	9
339	20240522	135000	4794396830	20100	20100	20100	20100	344
340	20240522	134900	4787482430	20100	20050	20100	20050	166
341	20240522	134800	4784153830	20100	20050	20100	20050	7
342	20240522	134700	4784013430	20050	20050	20100	20050	540
343	20240522	134600	4773185130	20050	20050	20100	20050	1299
344	20240522	134500	4747127330	20050	20100	20100	20050	2486
345	20240522	134400	4697272530	20050	20100	20100	20050	371
346	20240522	134300	4689833880	20100	20100	20100	20100	2109
347	20240522	134200	4647442980	20150	20150	20150	20150	252
348	20240522	134100	4642365180	20150	20100	20150	20100	63
349	20240522	134000	4641098280	20100	20100	20100	20100	1691
350	20240522	133900	4607109180	20100	20100	20100	20100	20
351	20240522	133800	4606707180	20150	20100	20150	20100	385
352	20240522	133700	4598968630	20100	20150	20150	20100	108
353	20240522	133600	4596797530	20150	20150	20150	20150	363
354	20240522	133500	4589483080	20150	20100	20150	20100	284
355	20240522	133400	4583767030	20150	20150	20150	20150	222
356	20240522	133300	4579293730	20150	20150	20150	20150	39
357	20240522	133200	4578507880	20150	20150	20150	20150	38
358	20240522	133100	4577742180	20150	20150	20150	20100	599
359	20240522	133000	4565697180	20150	20100	20150	20100	39
360	20240522	132900	4564912830	20100	20100	20100	20100	780
361	20240522	132800	4549234830	20100	20150	20200	20100	414
362	20240522	132700	4540892880	20150	20150	20150	20150	661
363	20240522	132600	4527573730	20250	20250	20250	20250	3
364	20240522	132500	4527512980	20250	20250	20250	20250	68
365	20240522	132400	4526135980	20250	20250	20250	20250	520
366	20240522	132300	4515605980	20200	20200	20200	20200	263
367	20240522	132200	4510293380	20200	20200	20200	20200	2
368	20240522	132100	4510252980	20200	20150	20200	20150	260
369	20240522	132000	4505010630	20150	20100	20150	20100	81
370	20240522	131900	4503378530	20100	20150	20150	20100	14
371	20240522	131800	4503096930	20150	20150	20150	20150	605
372	20240522	131700	4490906180	20150	20100	20150	20100	362
373	20240522	131600	4483612380	20150	20150	20150	20150	78
374	20240522	131500	4482040680	20150	20100	20150	20100	2
375	20240522	131400	4482000430	20150	20100	20150	20100	514
376	20240522	131300	4471658330	20100	20100	20100	20100	244
377	20240522	131200	4466753930	20100	20150	20150	20100	725
378	20240522	131100	4452170130	20150	20100	20150	20100	1777
379	20240522	131000	4416363630	20100	20150	20150	20100	374
380	20240522	130900	4408839830	20150	20150	20150	20150	488
381	20240522	130800	4399006630	20150	20150	20150	20150	30
382	20240522	130700	4398402130	20150	20150	20150	20150	207
383	20240522	130600	4394231080	20150	20150	20150	20150	99
384	20240522	130500	4392236230	20150	20150	20150	20100	268
385	20240522	130400	4386836780	20150	20150	20150	20150	34
386	20240522	130300	4386151680	20150	20150	20150	20150	405
387	20240522	130200	4377990930	20150	20150	20150	20100	74
388	20240522	130100	4376500380	20150	20150	20150	20150	1681
389	20240522	130000	4342628230	20200	20200	20200	20200	372
390	20240522	125900	4335113830	20200	20200	20200	20200	2
391	20240522	125800	4335073430	20200	20200	20200	20200	112
392	20240522	125700	4332811030	20200	20200	20200	20200	51
393	20240522	125600	4331780830	20200	20200	20200	20200	10
394	20240522	125500	4331578830	20200	20200	20200	20200	65
395	20240522	125400	4330265830	20200	20200	20200	20200	41
396	20240522	125300	4329437630	20200	20200	20200	20200	7
397	20240522	125200	4329296230	20200	20150	20200	20150	401
398	20240522	125100	4321216030	20200	20200	20200	20200	0
399	20240522	125000	4321216030	20200	20200	20200	20200	289
400	20240522	124900	4315378230	20200	20200	20200	20200	2
401	20240522	124800	4315337830	20200	20200	20200	20200	9
402	20240522	124700	4315156030	20200	20200	20200	20200	0
403	20240522	124600	4315156030	20200	20200	20200	20200	93
404	20240522	124500	4313277430	20250	20250	20250	20250	0
405	20240522	124400	4313277430	20250	20250	20250	20250	211
406	20240522	124300	4309004680	20250	20250	20250	20250	4
407	20240522	124200	4308923680	20250	20250	20250	20250	2
408	20240522	124100	4308883180	20200	20250	20250	20200	100
409	20240522	124000	4306862630	20200	20200	20200	20200	122
410	20240522	123900	4304398230	20200	20200	20200	20200	6
411	20240522	123800	4304277030	20200	20200	20200	20200	20
412	20240522	123700	4303873030	20200	20150	20200	20150	55
413	20240522	123600	4302763580	20150	20200	20200	20150	2005
414	20240522	123500	4262362580	20200	20200	20200	20200	9
415	20240522	123400	4262180780	20200	20200	20200	20200	1
416	20240522	123300	4262160580	20150	20150	20150	20150	0
417	20240522	123200	4262160580	20150	20200	20200	20150	264
418	20240522	123100	4256827830	20200	20150	20200	20150	458
419	20240522	123000	4247591230	20200	20200	20200	20200	228
420	20240522	122900	4242985630	20200	20200	20200	20200	16
421	20240522	122800	4242662430	20200	20200	20200	20200	159
422	20240522	122700	4239450630	20200	20200	20200	20200	16
423	20240522	122600	4239127430	20200	20150	20200	20150	640
424	20240522	122500	4226216430	20150	20150	20150	20150	19
425	20240522	122400	4225833580	20150	20150	20150	20150	275
426	20240522	122300	4220292330	20200	20200	20200	20200	0
427	20240522	122200	4220292330	20200	20200	20200	20200	1
428	20240522	122100	4220272130	20150	20150	20150	20150	3
429	20240522	122000	4220211680	20150	20150	20150	20150	0
430	20240522	121900	4220211680	20150	20150	20150	20150	0
431	20240522	121800	4220211680	20150	20200	20200	20150	132
432	20240522	121700	4217550280	20200	20200	20200	20200	483
433	20240522	121600	4207793680	20200	20200	20200	20200	0
434	20240522	121500	4207793680	20200	20200	20200	20200	1
435	20240522	121400	4207773480	20200	20200	20200	20200	1
436	20240522	121300	4207753280	20200	20200	20200	20200	0
437	20240522	121200	4207753280	20200	20200	20200	20200	100
438	20240522	121100	4205733280	20200	20150	20200	20150	35
439	20240522	121000	4205027980	20150	20150	20150	20150	116
440	20240522	120900	4202690580	20200	20200	20200	20200	45
441	20240522	120800	4201781580	20150	20150	20150	20150	0
442	20240522	120700	4201781580	20150	20200	20200	20150	19
443	20240522	120600	4201398530	20150	20150	20150	20150	53
444	20240522	120500	4200330580	20150	20150	20150	20150	0
445	20240522	120400	4200330580	20150	20150	20150	20150	0
446	20240522	120300	4200330580	20150	20150	20150	20150	200
447	20240522	120200	4196300580	20150	20150	20150	20150	0
448	20240522	120100	4196300580	20150	20150	20150	20150	21
449	20240522	120000	4195877430	20150	20150	20150	20150	31
450	20240522	115900	4195252780	20100	20150	20150	20100	516
451	20240522	115800	4184880380	20150	20150	20150	20150	33
452	20240522	115700	4184215430	20150	20150	20150	20150	330
453	20240522	115600	4177565930	20150	20150	20150	20150	935
454	20240522	115500	4158725680	20150	20150	20150	20150	11
455	20240522	115400	4158504030	20200	20150	20200	20150	322
456	20240522	115300	4152005680	20150	20150	20150	20150	246
457	20240522	115200	4147048780	20150	20150	20150	20150	92
458	20240522	115100	4145194980	20150	20100	20150	20100	18
459	20240522	115000	4144833080	20150	20100	20150	20100	100
460	20240522	114900	4142822880	20100	20150	20150	20100	451
461	20240522	114800	4133757730	20150	20150	20150	20150	0
462	20240522	114700	4133757730	20150	20150	20150	20150	0
463	20240522	114600	4133757730	20150	20150	20150	20150	2932
464	20240522	114500	4074677930	20200	20200	20200	20200	25
465	20240522	114400	4074172930	20200	20200	20200	20200	13
466	20240522	114300	4073910330	20150	20200	20200	20150	487
467	20240522	114200	4064083180	20200	20200	20200	20200	100
468	20240522	114100	4062063180	20200	20200	20200	20200	17
469	20240522	114000	4061719780	20200	20200	20200	20200	1003
470	20240522	113900	4041459180	20200	20200	20200	20200	0
471	20240522	113800	4041459180	20200	20200	20200	20200	150
472	20240522	113700	4038429180	20200	20200	20200	20200	50
473	20240522	113600	4037419180	20200	20250	20250	20200	144
474	20240522	113500	4034508180	20250	20250	20250	20250	44
475	20240522	113400	4033617180	20250	20250	20250	20250	158
476	20240522	113300	4030417680	20250	20250	20250	20250	501
477	20240522	113200	4020272430	20250	20200	20250	20200	165
478	20240522	113100	4016939280	20200	20200	20200	20200	203
479	20240522	113000	4012838680	20200	20200	20200	20200	2
480	20240522	112900	4012798280	20200	20200	20200	20200	85
481	20240522	112800	4011081280	20200	20200	20200	20200	74
482	20240522	112700	4009586480	20200	20200	20200	20200	81
483	20240522	112600	4007950280	20200	20200	20200	20200	5
484	20240522	112500	4007849280	20200	20200	20200	20200	723
485	20240522	112400	3993244680	20200	20200	20200	20200	686
486	20240522	112300	3979387480	20200	20200	20200	20200	202
487	20240522	112200	3975307080	20200	20200	20200	20200	101
488	20240522	112100	3973266880	20200	20200	20200	20200	50
489	20240522	112000	3972256880	20200	20200	20200	20200	0
490	20240522	111900	3972256880	20200	20200	20200	20200	150
491	20240522	111800	3969226880	20250	20250	20250	20250	8
492	20240522	111700	3969064880	20250	20200	20250	20200	200
493	20240522	111600	3965024830	20250	20200	20250	20200	86
494	20240522	111500	3963285830	20200	20200	20200	20200	1
495	20240522	111400	3963265630	20250	20200	20250	20200	58
496	20240522	111300	3962093980	20200	20250	20250	20200	172
497	20240522	111200	3958619280	20200	20200	20200	20200	102
498	20240522	111100	3956558880	20200	20200	20200	20200	41
499	20240522	111000	3955730680	20250	20250	20250	20250	501
500	20240522	110900	3945585430	20250	20200	20250	20200	31
501	20240522	110800	3944959180	20150	20200	20200	20150	924
502	20240522	110700	3926330130	20200	20200	20250	20200	551
503	20240522	110600	3915199230	20150	20150	20150	20150	500
504	20240522	110500	3905124230	20150	20200	20200	20150	6
505	20240522	110400	3905003130	20200	20200	20200	20200	293
506	20240522	110300	3899084530	20200	20200	20200	20200	264
507	20240522	110200	3893751730	20200	20200	20250	20200	1002
508	20240522	110100	3873511280	20200	20200	20200	20200	0
509	20240522	110000	3873511280	20200	20200	20200	20200	801
510	20240522	105900	3857331080	20200	20250	20250	20200	88
511	20240522	105800	3855550930	20250	20250	20250	20250	1
512	20240522	105700	3855530680	20200	20250	20250	20200	213
513	20240522	105600	3851227430	20250	20200	20250	20200	61
514	20240522	105500	3849995180	20200	20200	20200	20200	618
515	20240522	105400	3837511580	20200	20200	20200	20200	1079
516	20240522	105300	3815715780	20200	20150	20200	20150	8
517	20240522	105200	3815554480	20150	20200	20200	20150	54
518	20240522	105100	3814466180	20150	20150	20150	20150	10
519	20240522	105000	3814264680	20150	20200	20200	20150	33
520	20240522	104900	3813599630	20150	20200	20200	20150	280
521	20240522	104800	3807957380	20200	20200	20200	20200	22
522	20240522	104700	3807512980	20200	20150	20200	20150	62
523	20240522	104600	3806263080	20150	20150	20150	20150	130
524	20240522	104500	3803643580	20150	20200	20200	20150	133
525	20240522	104400	3800960480	20200	20200	20200	20200	0
526	20240522	104300	3800960480	20200	20200	20200	20200	23
527	20240522	104200	3800495880	20200	20150	20200	20150	1211
528	20240522	104100	3776050880	20150	20150	20150	20150	160
529	20240522	104000	3772826880	20150	20150	20150	20150	94
530	20240522	103900	3770932780	20100	20150	20150	20100	2087
531	20240522	103800	3728983930	20150	20150	20150	20150	1040
532	20240522	103700	3708027930	20150	20150	20150	20150	543
533	20240522	103600	3697086480	20150	20150	20150	20150	498
534	20240522	103500	3687051780	20150	20150	20150	20150	1036
535	20240522	103400	3666176380	20150	20150	20150	20150	110
536	20240522	103300	3663959880	20150	20150	20150	20150	17
537	20240522	103200	3663617330	20150	20150	20150	20150	2
538	20240522	103100	3663577030	20150	20150	20150	20150	2
539	20240522	103000	3663536730	20150	20150	20150	20150	262
540	20240522	102900	3658257430	20150	20150	20150	20150	65
541	20240522	102800	3656947680	20100	20100	20100	20100	10
542	20240522	102700	3656746680	20100	20050	20100	20050	212
543	20240522	102600	3652490330	20100	20100	20100	20100	63
544	20240522	102500	3651224030	20150	20100	20150	20100	196
545	20240522	102400	3647283230	20100	20100	20100	20100	104
546	20240522	102300	3645192830	20100	20150	20150	20100	3230
547	20240522	102200	3580257380	20150	20150	20150	20100	441
548	20240522	102100	3571381230	20150	20150	20150	20150	286
549	20240522	102000	3565618330	20150	20200	20200	20150	897
550	20240522	101900	3547543530	20150	20150	20200	20150	890
551	20240522	101800	3529599930	20100	20100	20100	20100	7
552	20240522	101700	3529459230	20100	20150	20150	20100	238
553	20240522	101600	3524674530	20150	20150	20150	20150	105
554	20240522	101500	3522558780	20100	20050	20100	20050	1273
555	20240522	101400	3496974480	20050	20050	20100	20050	920
556	20240522	101300	3478528430	20050	20050	20050	20050	479
557	20240522	101200	3468924480	20050	20000	20050	20000	1122
558	20240522	101100	3446483530	20000	20000	20000	20000	286
559	20240522	101000	3440763530	20050	20050	20050	20050	927
560	20240522	100900	3422177180	20050	20050	20050	20050	287
561	20240522	100800	3416422830	20100	20050	20100	20000	3425
562	20240522	100700	3347886780	20050	20050	20050	20000	1154
563	20240522	100600	3324769080	20000	20050	20050	20000	325
564	20240522	100500	3318262030	20000	20050	20050	20000	2044
565	20240522	100400	3277289480	20050	20050	20050	20050	308
566	20240522	100300	3271114080	20050	20050	20050	20050	10
567	20240522	100200	3270913580	20050	20050	20050	20050	1599
568	20240522	100100	3238853630	20000	20000	20050	20000	228
569	20240522	100000	3234293130	20050	20050	20050	20000	479
570	20240522	095900	3224712930	20050	20000	20050	20000	5861
571	20240522	095800	3107490680	20050	20000	20050	20000	30
572	20240522	095700	3106889680	20000	20050	20050	20000	2123
573	20240522	095600	3064423530	20000	20050	20050	20000	233
574	20240522	095500	3059752430	20000	20000	20000	20000	175
575	20240522	095400	3056252430	20050	20000	20050	19990	2103
576	20240522	095300	3014192460	19990	19990	20000	19990	20
577	20240522	095200	3013792530	20000	20000	20000	19990	728
578	20240522	095100	2999234070	20000	20000	20000	19990	860
579	20240522	095000	2982038180	20000	20050	20050	20000	821
580	20240522	094900	2965616180	20050	20050	20050	20050	524
581	20240522	094800	2955109980	20050	20050	20050	20050	51
582	20240522	094700	2954087430	20050	20050	20050	20000	1330
583	20240522	094600	2927467080	20050	20050	20050	20050	60
584	20240522	094500	2926264080	20050	20050	20050	20050	954
585	20240522	094400	2907136380	20050	20050	20100	20050	786
586	20240522	094300	2891376080	20100	19990	20100	19990	2158
587	20240522	094200	2848146820	20000	19940	20000	19930	710
588	20240522	094100	2833988390	19940	19970	20000	19930	6646
589	20240522	094000	2701393140	19960	20050	20050	19960	19534
590	20240522	093900	2310800450	20050	20050	20100	20000	1526
591	20240522	093800	2280193100	20050	20050	20050	20000	1630
592	20240522	093700	2247552250	20000	20050	20100	20000	6495
593	20240522	093600	2117341950	20100	20150	20150	20050	6275
594	20240522	093500	1991368150	20150	20150	20150	20150	622
595	20240522	093400	1978834850	20150	20100	20150	20100	1042
596	20240522	093300	1957867900	20100	20150	20150	20100	2049
597	20240522	093200	1916682950	20100	20100	20150	20100	348
598	20240522	093100	1909686050	20150	20100	20150	20100	2047
599	20240522	093000	1868541050	20100	20150	20150	20100	182
600	20240522	092900	1864878900	20100	20100	20150	20100	201
601	20240522	092800	1860838750	20150	20100	20150	20100	1995
602	20240522	092700	1820711000	20150	20150	20150	20100	1706
603	20240522	092600	1786417400	20100	20200	20200	20100	4452
604	20240522	092500	1696736250	20200	20150	20200	20150	29
605	20240522	092400	1696151500	20200	20150	20200	20150	1169
606	20240522	092300	1672557950	20200	20150	20200	20100	1104
607	20240522	092200	1650308000	20150	20050	20150	20050	2080
608	20240522	092100	1608528300	20050	20000	20050	20000	12608
609	20240522	092000	1356333750	20050	20150	20150	20000	13216
610	20240522	091900	1091515900	20150	20250	20250	20150	9271
611	20240522	091800	904312350	20200	20200	20250	20200	2996
612	20240522	091700	843724800	20250	20250	20300	20250	2238
613	20240522	091600	798390000	20250	20300	20350	20250	2691
614	20240522	091500	743771650	20300	20400	20450	20300	5473
615	20240522	091400	632397700	20400	20450	20450	20400	6746
616	20240522	091300	494769700	20450	20500	20500	20400	1133
617	20240522	091200	471599500	20500	20500	20500	20450	1314
618	20240522	091100	444724450	20500	20550	20550	20500	637
619	20240522	091000	431664250	20550	20500	20600	20500	849
620	20240522	090900	414254350	20500	20500	20550	20450	2695
621	20240522	090800	359101950	20500	20600	20600	20500	2845
622	20240522	090700	300700900	20600	20650	20650	20600	1817
623	20240522	090600	263236450	20650	20600	20650	20600	2818
624	20240522	090500	205122550	20600	20600	20600	20550	1362
625	20240522	090400	177067000	20600	20550	20600	20550	2667
626	20240522	090300	122157500	20500	20550	20550	20500	1826
627	20240522	090200	84680800	20550	20550	20600	20550	2132
628	20240522	090100	40793200	20550	20600	20600	20550	295
629	20240522	090000	34716750	20600	20600	20600	20600	1570