KissMeData/006980/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	184800	85215220	20150	20150	20150	20150	258
3	20240521	184700	85215220	20150	20150	20150	20150	0
4	20240521	184600	85215220	20150	20150	20150	20150	0
5	20240521	184500	85215220	20150	20150	20150	20150	0
6	20240521	184400	85215220	20150	20150	20150	20150	0
7	20240521	184300	85215220	20150	20150	20150	20150	0
8	20240521	184200	85215220	20150	20150	20150	20150	0
9	20240521	184100	85215220	20150	20150	20150	20150	0
10	20240521	184000	85215220	20150	20150	20150	20150	0
11	20240521	183900	85215220	20150	20150	20150	20150	0
12	20240521	183800	85215220	20150	20150	20150	20150	0
13	20240521	183700	85215220	20150	20150	20150	20150	0
14	20240521	183600	85215220	20150	20150	20150	20150	0
15	20240521	183500	85215220	20150	20150	20150	20150	0
16	20240521	183400	85215220	20150	20150	20150	20150	0
17	20240521	183300	85215220	20150	20150	20150	20150	0
18	20240521	183200	85215220	20150	20150	20150	20150	0
19	20240521	183100	85215220	20150	20150	20150	20150	0
20	20240521	183000	85215220	20150	20150	20150	20150	0
21	20240521	182900	85215220	20150	20150	20150	20150	0
22	20240521	182800	85215220	20150	20150	20150	20150	0
23	20240521	182700	85215220	20150	20150	20150	20150	0
24	20240521	182600	85215220	20150	20150	20150	20150	0
25	20240521	182500	85215220	20150	20150	20150	20150	0
26	20240521	182400	85215220	20150	20150	20150	20150	0
27	20240521	182300	85215220	20150	20150	20150	20150	0
28	20240521	182200	85215220	20150	20150	20150	20150	0
29	20240521	182100	85215220	20150	20150	20150	20150	0
30	20240521	182000	85215220	20150	20150	20150	20150	0
31	20240521	181900	85215220	20150	20150	20150	20150	0
32	20240521	181800	85215220	20150	20150	20150	20150	258
33	20240521	181700	85215220	20150	20150	20150	20150	0
34	20240521	181600	85215220	20150	20150	20150	20150	0
35	20240521	181500	85215220	20150	20150	20150	20150	0
36	20240521	181400	85215220	20150	20150	20150	20150	0
37	20240521	181300	85215220	20150	20150	20150	20150	0
38	20240521	181200	85215220	20150	20150	20150	20150	0
39	20240521	181100	85215220	20150	20150	20150	20150	0
40	20240521	181000	85215220	20150	20150	20150	20150	0
41	20240521	180900	85215220	20150	20150	20150	20150	0
42	20240521	180800	85215220	20150	20150	20150	20150	0
43	20240521	180700	85215220	20150	20150	20150	20150	0
44	20240521	180600	85215220	20150	20150	20150	20150	0
45	20240521	180500	85215220	20150	20150	20150	20150	0
46	20240521	180400	85215220	20150	20150	20150	20150	0
47	20240521	180300	85215220	20150	20150	20150	20150	0
48	20240521	180200	85215220	20150	20150	20150	20150	0
49	20240521	180100	85215220	20150	20150	20150	20150	0
50	20240521	180000	85215220	20150	20150	20150	20150	0
51	20240521	175900	85215220	20150	20150	20150	20150	0
52	20240521	175800	85215220	20150	20150	20150	20150	0
53	20240521	175700	85215220	20150	20150	20150	20150	0
54	20240521	175600	85215220	20150	20150	20150	20150	0
55	20240521	175500	85215220	20150	20150	20150	20150	0
56	20240521	175400	85215220	20150	20150	20150	20150	0
57	20240521	175300	85215220	20150	20150	20150	20150	0
58	20240521	175200	85215220	20150	20150	20150	20150	0
59	20240521	175100	85215220	20150	20150	20150	20150	0
60	20240521	175000	85215220	20150	20150	20150	20150	0
61	20240521	174900	85215220	20150	20150	20150	20150	0
62	20240521	174800	85215220	20150	20150	20150	20150	258
63	20240521	174700	85215220	20150	20150	20150	20150	0
64	20240521	174600	85215220	20150	20150	20150	20150	0
65	20240521	174500	85215220	20150	20150	20150	20150	0
66	20240521	174400	85215220	20150	20150	20150	20150	0
67	20240521	174300	85215220	20150	20150	20150	20150	0
68	20240521	174200	85215220	20150	20150	20150	20150	0
69	20240521	174100	85215220	20150	20150	20150	20150	0
70	20240521	174000	85215220	20150	20150	20150	20150	0
71	20240521	173900	85215220	20150	20150	20150	20150	0
72	20240521	173800	85215220	20150	20150	20150	20150	0
73	20240521	173700	85215220	20150	20150	20150	20150	0
74	20240521	173600	85215220	20150	20150	20150	20150	0
75	20240521	173500	85215220	20150	20150	20150	20150	0
76	20240521	173400	85215220	20150	20150	20150	20150	0
77	20240521	173300	85215220	20150	20150	20150	20150	0
78	20240521	173200	85215220	20150	20150	20150	20150	0
79	20240521	173100	85215220	20150	20150	20150	20150	0
80	20240521	173000	85215220	20150	20150	20150	20150	0
81	20240521	172900	85215220	20150	20150	20150	20150	0
82	20240521	172800	85215220	20150	20150	20150	20150	0
83	20240521	172700	85215220	20150	20150	20150	20150	0
84	20240521	172600	85215220	20150	20150	20150	20150	0
85	20240521	172500	85215220	20150	20150	20150	20150	0
86	20240521	172400	85215220	20150	20150	20150	20150	0
87	20240521	172300	85215220	20150	20150	20150	20150	0
88	20240521	172200	85215220	20150	20150	20150	20150	0
89	20240521	172100	85215220	20150	20150	20150	20150	0
90	20240521	172000	85215220	20150	20150	20150	20150	0
91	20240521	171900	85215220	20150	20150	20150	20150	0
92	20240521	171800	85215220	20150	20150	20150	20150	258
93	20240521	171700	85215220	20150	20150	20150	20150	0
94	20240521	171600	85215220	20150	20150	20150	20150	0
95	20240521	171500	85215220	20150	20150	20150	20150	0
96	20240521	171400	85215220	20150	20150	20150	20150	0
97	20240521	171300	85215220	20150	20150	20150	20150	0
98	20240521	171200	85215220	20150	20150	20150	20150	0
99	20240521	171100	85215220	20150	20150	20150	20150	0
100	20240521	171000	85215220	20150	20150	20150	20150	0
101	20240521	170900	85215220	20150	20150	20150	20150	0
102	20240521	170800	85215220	20150	20150	20150	20150	0
103	20240521	170700	85215220	20150	20150	20150	20150	0
104	20240521	170600	85215220	20150	20150	20150	20150	0
105	20240521	170500	85215220	20150	20150	20150	20150	0
106	20240521	170400	85215220	20150	20150	20150	20150	0
107	20240521	170300	85215220	20150	20150	20150	20150	0
108	20240521	170200	85215220	20150	20150	20150	20150	0
109	20240521	170100	85215220	20150	20150	20150	20150	0
110	20240521	170000	85215220	20150	20150	20150	20150	0
111	20240521	165900	85215220	20150	20150	20150	20150	0
112	20240521	165800	85215220	20150	20150	20150	20150	0
113	20240521	165700	85215220	20150	20150	20150	20150	0
114	20240521	165600	85215220	20150	20150	20150	20150	0
115	20240521	165500	85215220	20150	20150	20150	20150	0
116	20240521	165400	85215220	20150	20150	20150	20150	0
117	20240521	165300	85215220	20150	20150	20150	20150	0
118	20240521	165200	85215220	20150	20150	20150	20150	0
119	20240521	165100	85215220	20150	20150	20150	20150	0
120	20240521	165000	85215220	20150	20150	20150	20150	0
121	20240521	164900	85215220	20150	20150	20150	20150	0
122	20240521	164800	85215220	20150	20150	20150	20150	258
123	20240521	164700	85215220	20150	20150	20150	20150	0
124	20240521	164600	85215220	20150	20150	20150	20150	0
125	20240521	164500	85215220	20150	20150	20150	20150	0
126	20240521	164400	85215220	20150	20150	20150	20150	0
127	20240521	164300	85215220	20150	20150	20150	20150	0
128	20240521	164200	85215220	20150	20150	20150	20150	0
129	20240521	164100	85215220	20150	20150	20150	20150	0
130	20240521	164000	85215220	20150	20150	20150	20150	0
131	20240521	163900	85215220	20150	20150	20150	20150	0
132	20240521	163800	85215220	20150	20150	20150	20150	0
133	20240521	163700	85215220	20150	20150	20150	20150	0
134	20240521	163600	85215220	20150	20150	20150	20150	0
135	20240521	163500	85215220	20150	20150	20150	20150	0
136	20240521	163400	85215220	20150	20150	20150	20150	0
137	20240521	163300	85215220	20150	20150	20150	20150	0
138	20240521	163200	85215220	20150	20150	20150	20150	0
139	20240521	163100	85215220	20150	20150	20150	20150	0
140	20240521	163000	85215220	20150	20150	20150	20150	0
141	20240521	162900	85215220	20150	20150	20150	20150	0
142	20240521	162800	85215220	20150	20150	20150	20150	0
143	20240521	162700	85215220	20150	20150	20150	20150	0
144	20240521	162600	85215220	20150	20150	20150	20150	0
145	20240521	162500	85215220	20150	20150	20150	20150	0
146	20240521	162400	85215220	20150	20150	20150	20150	0
147	20240521	162300	85215220	20150	20150	20150	20150	0
148	20240521	162200	85215220	20150	20150	20150	20150	0
149	20240521	162100	85215220	20150	20150	20150	20150	0
150	20240521	162000	85215220	20150	20150	20150	20150	0
151	20240521	161900	85215220	20150	20150	20150	20150	0
152	20240521	161800	85215220	20150	20150	20150	20150	258
153	20240521	161700	85215220	20150	20150	20150	20150	0
154	20240521	161600	85215220	20150	20150	20150	20150	0
155	20240521	161500	85215220	20150	20150	20150	20150	0
156	20240521	161400	85215220	20150	20150	20150	20150	0
157	20240521	161300	85215220	20150	20150	20150	20150	0
158	20240521	161200	85215220	20150	20150	20150	20150	0
159	20240521	161100	85215220	20150	20150	20150	20150	0
160	20240521	161000	85215220	20150	20150	20150	20150	0
161	20240521	160900	85215220	20150	20150	20150	20150	0
162	20240521	160800	85215220	20150	20150	20150	20150	0
163	20240521	160700	85215220	20150	20150	20150	20150	0
164	20240521	160600	85215220	20150	20150	20150	20150	0
165	20240521	160500	85215220	20150	20150	20150	20150	0
166	20240521	160400	85215220	20150	20150	20150	20150	0
167	20240521	160300	85215220	20150	20150	20150	20150	0
168	20240521	160200	85215220	20150	20150	20150	20150	0
169	20240521	160100	85215220	20150	20150	20150	20150	0
170	20240521	160000	85215220	20150	20150	20150	20150	0
171	20240521	155900	85215220	20150	20150	20150	20150	0
172	20240521	155800	85215220	20150	20150	20150	20150	0
173	20240521	155700	85215220	20150	20150	20150	20150	0
174	20240521	155600	85215220	20150	20150	20150	20150	0
175	20240521	155500	85215220	20150	20150	20150	20150	0
176	20240521	155400	85215220	20150	20150	20150	20150	0
177	20240521	155300	85215220	20150	20150	20150	20150	0
178	20240521	155200	85215220	20150	20150	20150	20150	0
179	20240521	155100	85215220	20150	20150	20150	20150	0
180	20240521	155000	85215220	20150	20150	20150	20150	0
181	20240521	154900	85215220	20150	20150	20150	20150	0
182	20240521	154800	85215220	20150	20150	20150	20150	258
183	20240521	154700	85215220	20150	20150	20150	20150	0
184	20240521	154600	85215220	20150	20150	20150	20150	0
185	20240521	154500	85215220	20150	20150	20150	20150	0
186	20240521	154400	85215220	20150	20150	20150	20150	0
187	20240521	154300	85215220	20150	20150	20150	20150	0
188	20240521	154200	85215220	20150	20150	20150	20150	0
189	20240521	154100	85215220	20150	20150	20150	20150	0
190	20240521	154000	85215220	20150	20150	20150	20150	0
191	20240521	153900	85215220	20150	20150	20150	20150	0
192	20240521	153800	85215220	20150	20150	20150	20150	0
193	20240521	153700	85215220	20150	20150	20150	20150	0
194	20240521	153600	85215220	20150	20150	20150	20150	0
195	20240521	153500	85215220	20150	20150	20150	20150	0
196	20240521	153400	85215220	20150	20150	20150	20150	0
197	20240521	153300	85215220	20150	20150	20150	20150	0
198	20240521	153200	85215220	20150	20150	20150	20150	0
199	20240521	153100	85215220	20150	20150	20150	20150	0
200	20240521	153000	85215220	20150	20150	20150	20150	258
201	20240521	152900	80016520	20100	20100	20100	20100	0
202	20240521	152800	80016520	20100	20100	20100	20100	0
203	20240521	152700	80016520	20100	20100	20100	20100	0
204	20240521	152600	80016520	20100	20100	20100	20100	0
205	20240521	152500	80016520	20100	20100	20100	20100	0
206	20240521	152400	80016520	20100	20100	20100	20100	0
207	20240521	152300	80016520	20100	20100	20100	20100	0
208	20240521	152200	80016520	20100	20100	20100	20100	0
209	20240521	152100	80016520	20100	20100	20100	20100	0
210	20240521	152000	80016520	20100	20100	20100	20100	0
211	20240521	151900	80016520	20100	20100	20100	20100	0
212	20240521	151800	80016520	20100	20100	20100	20100	0
213	20240521	151700	80016520	20100	20100	20100	20100	0
214	20240521	151600	80016520	20100	20100	20100	20100	90
215	20240521	151500	78207520	20100	20100	20100	20100	0
216	20240521	151400	78207520	20100	20100	20100	20100	0
217	20240521	151300	78207520	20100	20100	20100	20100	90
218	20240521	151200	76398520	20100	20100	20100	20100	0
219	20240521	151100	76398520	20100	20100	20100	20100	0
220	20240521	151000	76398520	20100	20100	20100	20100	2
221	20240521	150900	76358320	20100	20100	20100	20100	223
222	20240521	150800	71876020	20100	20100	20100	20100	0
223	20240521	150700	71876020	20100	20100	20100	20100	0
224	20240521	150600	71876020	20100	20100	20100	20100	0
225	20240521	150500	71876020	20100	20100	20100	20100	0
226	20240521	150400	71876020	20100	20100	20100	20100	0
227	20240521	150300	71876020	20100	20100	20100	20100	2
228	20240521	150200	71835820	20000	20000	20000	20000	0
229	20240521	150100	71835820	20000	20000	20000	20000	0
230	20240521	150000	71835820	20000	20000	20000	20000	1
231	20240521	145900	71815820	20000	20000	20000	20000	180
232	20240521	145800	68215820	20100	20100	20100	20100	0
233	20240521	145700	68215820	20100	20100	20100	20100	1
234	20240521	145600	68195720	20000	20000	20000	20000	0
235	20240521	145500	68195720	20000	20000	20000	20000	0
236	20240521	145400	68195720	20000	20000	20000	20000	0
237	20240521	145300	68195720	20000	20000	20000	20000	0
238	20240521	145200	68195720	20000	20000	20000	20000	0
239	20240521	145100	68195720	20000	20000	20000	20000	10
240	20240521	145000	67995720	20100	20100	20100	20100	0
241	20240521	144900	67995720	20100	20100	20100	20100	0
242	20240521	144800	67995720	20100	20100	20100	20100	0
243	20240521	144700	67995720	20100	20100	20100	20100	0
244	20240521	144600	67995720	20100	20100	20100	20100	0
245	20240521	144500	67995720	20100	20100	20100	20100	0
246	20240521	144400	67995720	20100	20100	20100	20100	0
247	20240521	144300	67995720	20100	20100	20100	20100	0
248	20240521	144200	67995720	20100	20100	20100	20100	0
249	20240521	144100	67995720	20100	20100	20100	20100	0
250	20240521	144000	67995720	20100	20100	20100	20100	0
251	20240521	143900	67995720	20100	20100	20100	20100	1
252	20240521	143800	67975620	20050	20050	20050	20050	0
253	20240521	143700	67975620	20050	20050	20050	20050	0
254	20240521	143600	67975620	20050	20050	20050	20050	0
255	20240521	143500	67975620	20050	20100	20100	20050	12
256	20240521	143400	67734520	20100	20100	20100	20100	10
257	20240521	143300	67533520	20100	20100	20100	20100	20
258	20240521	143200	67131520	20100	20100	20100	20100	0
259	20240521	143100	67131520	20100	20100	20100	20100	0
260	20240521	143000	67131520	20100	20100	20100	20100	1
261	20240521	142900	67111420	20000	20050	20050	20000	238
262	20240521	142800	62346370	20100	20100	20100	20100	0
263	20240521	142700	62346370	20100	20100	20100	20100	0
264	20240521	142600	62346370	20100	20100	20100	20100	0
265	20240521	142500	62346370	20100	20100	20100	20100	0
266	20240521	142400	62346370	20100	20100	20100	20100	0
267	20240521	142300	62346370	20100	20100	20100	20100	0
268	20240521	142200	62346370	20100	20100	20100	20100	0
269	20240521	142100	62346370	20100	20100	20100	20100	0
270	20240521	142000	62346370	20100	20100	20100	20100	0
271	20240521	141900	62346370	20100	20100	20100	20100	0
272	20240521	141800	62346370	20100	20100	20100	20100	0
273	20240521	141700	62346370	20100	20100	20100	20100	0
274	20240521	141600	62346370	20100	20100	20100	20100	2
275	20240521	141500	62306170	20100	20100	20100	20100	0
276	20240521	141400	62306170	20100	20100	20100	20100	0
277	20240521	141300	62306170	20100	20100	20100	20100	0
278	20240521	141200	62306170	20100	20100	20100	20100	0
279	20240521	141100	62306170	20100	20100	20100	20100	0
280	20240521	141000	62306170	20100	20100	20100	20100	0
281	20240521	140900	62306170	20100	20100	20100	20100	0
282	20240521	140800	62306170	20100	20100	20100	20100	0
283	20240521	140700	62306170	20100	20100	20100	20100	0
284	20240521	140600	62306170	20100	20100	20100	20100	0
285	20240521	140500	62306170	20100	20100	20100	20100	0
286	20240521	140400	62306170	20100	20100	20100	20100	0
287	20240521	140300	62306170	20100	20100	20100	20100	0
288	20240521	140200	62306170	20100	20100	20100	20100	0
289	20240521	140100	62306170	20100	20100	20100	20100	0
290	20240521	140000	62306170	20100	20100	20100	20100	0
291	20240521	135900	62306170	20100	20100	20100	20100	238
292	20240521	135800	57522370	20100	20100	20100	20100	0
293	20240521	135700	57522370	20100	20100	20100	20100	0
294	20240521	135600	57522370	20100	20100	20100	20100	0
295	20240521	135500	57522370	20100	20100	20100	20100	1
296	20240521	135400	57502270	20100	20100	20100	20100	0
297	20240521	135300	57502270	20100	20100	20100	20100	0
298	20240521	135200	57502270	20100	20100	20100	20100	0
299	20240521	135100	57502270	20100	20100	20100	20100	0
300	20240521	135000	57502270	20100	20100	20100	20100	0
301	20240521	134900	57502270	20100	20100	20100	20100	0
302	20240521	134800	57502270	20100	20100	20100	20100	0
303	20240521	134700	57502270	20100	20100	20100	20100	0
304	20240521	134600	57502270	20100	20100	20100	20100	0
305	20240521	134500	57502270	20100	20100	20100	20100	0
306	20240521	134400	57502270	20100	20100	20100	20100	0
307	20240521	134300	57502270	20100	20100	20100	20100	0
308	20240521	134200	57502270	20100	20100	20100	20100	0
309	20240521	134100	57502270	20100	20000	20100	20000	26
310	20240521	134000	56982170	20100	20100	20100	20100	0
311	20240521	133900	56982170	20100	20100	20100	20100	0
312	20240521	133800	56982170	20100	20100	20100	20100	1
313	20240521	133700	56962070	20000	20000	20000	20000	1
314	20240521	133600	56942070	20100	20100	20100	20100	0
315	20240521	133500	56942070	20100	20100	20100	20100	6
316	20240521	133400	56821470	20000	20000	20000	20000	0
317	20240521	133300	56821470	20000	20000	20000	20000	1
318	20240521	133200	56801470	20000	20000	20000	20000	0
319	20240521	133100	56801470	20000	20000	20000	20000	1
320	20240521	133000	56781470	20100	20100	20100	20100	0
321	20240521	132900	56781470	20100	20100	20100	20100	10
322	20240521	132800	56580470	20100	20100	20100	20100	0
323	20240521	132700	56580470	20100	20100	20100	20100	0
324	20240521	132600	56580470	20100	20100	20100	20100	0
325	20240521	132500	56580470	20100	20100	20100	20100	0
326	20240521	132400	56580470	20100	20100	20100	20100	0
327	20240521	132300	56580470	20100	20100	20100	20100	0
328	20240521	132200	56580470	20100	20100	20100	20100	70
329	20240521	132100	55173470	20100	20100	20100	20100	0
330	20240521	132000	55173470	20100	20100	20100	20100	1
331	20240521	131900	55153370	20100	20000	20100	20000	15
332	20240521	131800	54853170	20000	20000	20000	20000	0
333	20240521	131700	54853170	20000	20000	20000	20000	28
334	20240521	131600	54293170	20000	20000	20000	20000	2
335	20240521	131500	54253170	20050	20050	20050	20050	0
336	20240521	131400	54253170	20050	20050	20050	20050	0
337	20240521	131300	54253170	20050	20050	20050	20050	0
338	20240521	131200	54253170	20050	20050	20050	20050	0
339	20240521	131100	54253170	20050	20050	20050	20050	0
340	20240521	131000	54253170	20050	20050	20050	20050	0
341	20240521	130900	54253170	20050	20050	20050	20050	0
342	20240521	130800	54253170	20050	20050	20050	20050	0
343	20240521	130700	54253170	20050	20050	20050	20050	0
344	20240521	130600	54253170	20050	20050	20050	20050	0
345	20240521	130500	54253170	20050	20050	20050	20050	0
346	20240521	130400	54253170	20050	20050	20050	20050	0
347	20240521	130300	54253170	20050	20050	20050	20050	0
348	20240521	130200	54253170	20050	20050	20050	20050	0
349	20240521	130100	54253170	20050	20050	20050	20050	0
350	20240521	130000	54253170	20050	20050	20050	20050	4
351	20240521	125900	54172970	20050	20050	20050	20050	0
352	20240521	125800	54172970	20050	20050	20050	20050	0
353	20240521	125700	54172970	20050	20050	20050	20050	0
354	20240521	125600	54172970	20050	20050	20050	20050	0
355	20240521	125500	54172970	20050	20050	20050	20050	0
356	20240521	125400	54172970	20050	20050	20050	20050	0
357	20240521	125300	54172970	20050	20050	20050	20050	0
358	20240521	125200	54172970	20050	20050	20050	20050	0
359	20240521	125100	54172970	20050	20050	20050	20050	0
360	20240521	125000	54172970	20050	20050	20050	20050	48
361	20240521	124900	53210570	20100	20100	20100	20100	0
362	20240521	124800	53210570	20100	20100	20100	20100	0
363	20240521	124700	53210570	20100	20100	20100	20100	0
364	20240521	124600	53210570	20100	20100	20100	20100	0
365	20240521	124500	53210570	20100	20100	20100	20100	0
366	20240521	124400	53210570	20100	20100	20100	20100	80
367	20240521	124300	51602570	20150	20150	20150	20150	0
368	20240521	124200	51602570	20150	20150	20150	20150	0
369	20240521	124100	51602570	20150	20150	20150	20150	0
370	20240521	124000	51602570	20150	20150	20150	20150	31
371	20240521	123900	50977920	20100	20100	20100	20100	0
372	20240521	123800	50977920	20100	20100	20100	20100	0
373	20240521	123700	50977920	20100	20100	20100	20100	0
374	20240521	123600	50977920	20100	20100	20100	20100	0
375	20240521	123500	50977920	20100	20100	20100	20100	47
376	20240521	123400	50033220	20100	20100	20100	20100	0
377	20240521	123300	50033220	20100	20100	20100	20100	0
378	20240521	123200	50033220	20100	20100	20100	20100	0
379	20240521	123100	50033220	20100	20100	20100	20100	0
380	20240521	123000	50033220	20100	20100	20100	20100	267
381	20240521	122900	44666520	20100	20100	20100	20100	0
382	20240521	122800	44666520	20100	20100	20100	20100	0
383	20240521	122700	44666520	20100	20100	20100	20100	0
384	20240521	122600	44666520	20100	20100	20100	20100	0
385	20240521	122500	44666520	20100	20100	20100	20100	0
386	20240521	122400	44666520	20100	20100	20100	20100	0
387	20240521	122300	44666520	20100	20100	20100	20100	0
388	20240521	122200	44666520	20100	20100	20100	20100	0
389	20240521	122100	44666520	20100	20100	20100	20100	0
390	20240521	122000	44666520	20100	20100	20100	20100	0
391	20240521	121900	44666520	20100	20100	20100	20100	0
392	20240521	121800	44666520	20100	20100	20100	20100	50
393	20240521	121700	43661520	20100	20100	20100	20100	0
394	20240521	121600	43661520	20100	20100	20100	20100	0
395	20240521	121500	43661520	20100	20100	20100	20100	0
396	20240521	121400	43661520	20100	20100	20100	20100	0
397	20240521	121300	43661520	20100	20100	20100	20100	0
398	20240521	121200	43661520	20100	20100	20100	20100	0
399	20240521	121100	43661520	20100	20100	20100	20100	0
400	20240521	121000	43661520	20100	20100	20100	20100	0
401	20240521	120900	43661520	20100	20100	20100	20100	0
402	20240521	120800	43661520	20100	20100	20100	20100	7
403	20240521	120700	43520820	20050	20050	20050	20050	0
404	20240521	120600	43520820	20050	20050	20050	20050	2
405	20240521	120500	43480720	20050	20050	20050	20050	0
406	20240521	120400	43480720	20050	20050	20050	20050	100
407	20240521	120300	41475720	20050	20050	20050	20050	0
408	20240521	120200	41475720	20050	20050	20050	20050	0
409	20240521	120100	41475720	20050	20050	20050	20050	0
410	20240521	120000	41475720	20050	20050	20050	20050	0
411	20240521	115900	41475720	20050	20050	20050	20050	0
412	20240521	115800	41475720	20050	20050	20050	20050	0
413	20240521	115700	41475720	20050	20050	20050	20050	0
414	20240521	115600	41475720	20050	20050	20050	20050	0
415	20240521	115500	41475720	20050	20050	20050	20050	0
416	20240521	115400	41475720	20050	20050	20050	20050	0
417	20240521	115300	41475720	20050	20050	20050	20050	0
418	20240521	115200	41475720	20050	20050	20050	20050	0
419	20240521	115100	41475720	20050	20050	20050	20050	7
420	20240521	115000	41335370	20050	20050	20050	20050	0
421	20240521	114900	41335370	20050	20050	20050	20050	0
422	20240521	114800	41335370	20050	20050	20050	20050	0
423	20240521	114700	41335370	20050	20050	20050	20050	0
424	20240521	114600	41335370	20050	20050	20050	20050	0
425	20240521	114500	41335370	20050	20050	20050	20050	0
426	20240521	114400	41335370	20050	20050	20050	20050	0
427	20240521	114300	41335370	20050	20050	20050	20050	0
428	20240521	114200	41335370	20050	20050	20050	20050	0
429	20240521	114100	41335370	20050	20050	20050	20050	0
430	20240521	114000	41335370	20050	20050	20050	20050	0
431	20240521	113900	41335370	20050	20050	20050	20050	0
432	20240521	113800	41335370	20050	20050	20050	20050	0
433	20240521	113700	41335370	20050	20050	20050	20050	0
434	20240521	113600	41335370	20050	20050	20050	20050	0
435	20240521	113500	41335370	20050	20050	20050	20050	0
436	20240521	113400	41335370	20050	20050	20050	20050	0
437	20240521	113300	41335370	20050	20050	20050	20050	0
438	20240521	113200	41335370	20050	20050	20050	20050	0
439	20240521	113100	41335370	20050	20050	20050	20050	100
440	20240521	113000	39330370	20000	20000	20000	20000	0
441	20240521	112900	39330370	20000	20000	20000	20000	0
442	20240521	112800	39330370	20000	20000	20000	20000	0
443	20240521	112700	39330370	20000	20000	20000	20000	0
444	20240521	112600	39330370	20000	20000	20000	20000	0
445	20240521	112500	39330370	20000	20000	20000	20000	0
446	20240521	112400	39330370	20000	20000	20000	20000	0
447	20240521	112300	39330370	20000	20000	20000	20000	0
448	20240521	112200	39330370	20000	20000	20000	20000	0
449	20240521	112100	39330370	20000	20000	20000	20000	0
450	20240521	112000	39330370	20000	20000	20000	20000	0
451	20240521	111900	39330370	20000	20000	20000	20000	0
452	20240521	111800	39330370	20000	20000	20000	20000	0
453	20240521	111700	39330370	20000	20000	20000	20000	0
454	20240521	111600	39330370	20000	20000	20000	20000	0
455	20240521	111500	39330370	20000	20000	20000	20000	0
456	20240521	111400	39330370	20000	20000	20000	20000	0
457	20240521	111300	39330370	20000	20000	20000	20000	0
458	20240521	111200	39330370	20000	20000	20000	20000	0
459	20240521	111100	39330370	20000	20000	20000	20000	0
460	20240521	111000	39330370	20000	20000	20000	20000	0
461	20240521	110900	39330370	20000	20000	20000	20000	0
462	20240521	110800	39330370	20000	20000	20000	20000	0
463	20240521	110700	39330370	20000	20000	20000	20000	0
464	20240521	110600	39330370	20000	20000	20000	20000	0
465	20240521	110500	39330370	20000	20000	20000	20000	0
466	20240521	110400	39330370	20000	20000	20000	20000	0
467	20240521	110300	39330370	20000	20000	20000	20000	0
468	20240521	110200	39330370	20000	20000	20000	20000	76
469	20240521	110100	37810370	19990	19990	19990	19990	0
470	20240521	110000	37810370	19990	19990	19990	19990	0
471	20240521	105900	37810370	19990	19990	19990	19990	0
472	20240521	105800	37810370	19990	19990	19990	19990	0
473	20240521	105700	37810370	19990	19990	19990	19990	0
474	20240521	105600	37810370	19990	19990	19990	19990	0
475	20240521	105500	37810370	19990	19990	19990	19990	0
476	20240521	105400	37810370	19990	19990	19990	19990	0
477	20240521	105300	37810370	19990	19990	19990	19990	0
478	20240521	105200	37810370	19990	19990	19990	19990	0
479	20240521	105100	37810370	19990	19990	19990	19990	0
480	20240521	105000	37810370	19990	19990	19990	19990	0
481	20240521	104900	37810370	19990	19990	19990	19990	0
482	20240521	104800	37810370	19990	19990	19990	19990	0
483	20240521	104700	37810370	19990	19990	19990	19990	0
484	20240521	104600	37810370	19990	19990	19990	19990	0
485	20240521	104500	37810370	19990	19990	19990	19990	6
486	20240521	104400	37690430	20050	20050	20050	20050	0
487	20240521	104300	37690430	20050	20050	20050	20050	0
488	20240521	104200	37690430	20050	20050	20050	20050	0
489	20240521	104100	37690430	20050	20050	20050	20050	1
490	20240521	104000	37670380	20000	20000	20000	20000	0
491	20240521	103900	37670380	20000	20000	20000	20000	92
492	20240521	103800	35830380	20000	20000	20000	20000	0
493	20240521	103700	35830380	20000	20000	20000	20000	8
494	20240521	103600	35670380	20000	20000	20000	20000	54
495	20240521	103500	34590380	20000	20000	20000	20000	0
496	20240521	103400	34590380	20000	20000	20000	20000	0
497	20240521	103300	34590380	20000	20000	20000	20000	0
498	20240521	103200	34590380	20000	20000	20000	20000	0
499	20240521	103100	34590380	20000	20000	20000	20000	0
500	20240521	103000	34590380	20000	20000	20000	20000	0
501	20240521	102900	34590380	20000	20000	20000	20000	0
502	20240521	102800	34590380	20000	20000	20000	20000	0
503	20240521	102700	34590380	20000	20000	20000	20000	0
504	20240521	102600	34590380	20000	20000	20000	20000	0
505	20240521	102500	34590380	20000	20000	20000	20000	54
506	20240521	102400	33510380	20000	20000	20000	20000	0
507	20240521	102300	33510380	20000	20000	20000	20000	0
508	20240521	102200	33510380	20000	20000	20000	20000	1
509	20240521	102100	33490380	20000	20000	20000	20000	0
510	20240521	102000	33490380	20000	20000	20000	20000	53
511	20240521	101900	32430380	20000	20000	20000	20000	0
512	20240521	101800	32430380	20000	20000	20000	20000	0
513	20240521	101700	32430380	20000	20000	20000	20000	100
514	20240521	101600	30430380	20100	20100	20100	20100	0
515	20240521	101500	30430380	20100	20100	20100	20100	0
516	20240521	101400	30430380	20100	20100	20100	20100	0
517	20240521	101300	30430380	20100	20100	20100	20100	0
518	20240521	101200	30430380	20100	20100	20100	20100	0
519	20240521	101100	30430380	20100	20100	20100	20100	0
520	20240521	101000	30430380	20100	20100	20100	20100	0
521	20240521	100900	30430380	20100	20100	20100	20100	10
522	20240521	100800	30229380	20100	20100	20100	20100	10
523	20240521	100700	30028380	20000	20000	20000	20000	12
524	20240521	100600	29788380	20100	20100	20100	20100	0
525	20240521	100500	29788380	20100	20100	20100	20100	0
526	20240521	100400	29788380	20100	20100	20100	20100	0
527	20240521	100300	29788380	20100	20100	20100	20100	0
528	20240521	100200	29788380	20100	20100	20100	20100	0
529	20240521	100100	29788380	20100	20100	20100	20100	1
530	20240521	100000	29768280	20000	20000	20000	20000	1
531	20240521	095900	29748280	19990	19990	19990	19990	0
532	20240521	095800	29748280	19990	19990	19990	19990	0
533	20240521	095700	29748280	19990	20050	20050	19990	57
534	20240521	095600	28606930	20050	20050	20050	20050	0
535	20240521	095500	28606930	20050	20050	20050	20050	0
536	20240521	095400	28606930	20050	20050	20050	20050	10
537	20240521	095300	28406430	20100	20100	20100	20100	0
538	20240521	095200	28406430	20100	20100	20100	20100	0
539	20240521	095100	28406430	20100	20100	20100	20100	0
540	20240521	095000	28406430	20100	20100	20100	20100	0
541	20240521	094900	28406430	20100	20100	20100	20100	0
542	20240521	094800	28406430	20100	20100	20100	20100	22
543	20240521	094700	27964230	20100	20100	20100	20100	72
544	20240521	094600	26517030	20100	20100	20100	20100	0
545	20240521	094500	26517030	20100	20100	20100	20100	7
546	20240521	094400	26376330	20100	20100	20100	20100	29
547	20240521	094300	25793430	20100	20100	20100	20100	0
548	20240521	094200	25793430	20100	20100	20100	20100	0
549	20240521	094100	25793430	20100	20100	20100	20100	0
550	20240521	094000	25793430	20100	20100	20100	20100	1
551	20240521	093900	25773330	20100	20100	20100	20100	25
552	20240521	093800	25270830	20150	20150	20150	20150	0
553	20240521	093700	25270830	20150	20150	20150	20150	1
554	20240521	093600	25250680	20000	20000	20000	20000	0
555	20240521	093500	25250680	20000	20000	20000	20000	84
556	20240521	093400	23570680	20050	20050	20050	20050	0
557	20240521	093300	23570680	20050	20050	20050	20050	84
558	20240521	093200	21886480	20050	20100	20200	20050	202
559	20240521	093100	17821380	20050	20050	20050	20050	73
560	20240521	093000	16357730	20050	20050	20050	20050	0
561	20240521	092900	16357730	20050	20050	20050	20050	0
562	20240521	092800	16357730	20050	20050	20050	20050	0
563	20240521	092700	16357730	20050	20050	20050	20050	0
564	20240521	092600	16357730	20050	20050	20050	20050	30
565	20240521	092500	15756230	20100	20100	20100	20100	0
566	20240521	092400	15756230	20100	20050	20100	20050	12
567	20240521	092300	15515130	20050	20050	20050	20050	66
568	20240521	092200	14191830	20050	20050	20050	20050	10
569	20240521	092100	13991330	20050	20050	20050	20050	98
570	20240521	092000	12026430	20100	20100	20100	20100	0
571	20240521	091900	12026430	20100	20100	20100	20100	0
572	20240521	091800	12026430	20100	20100	20100	20100	0
573	20240521	091700	12026430	20100	20100	20100	20100	11
574	20240521	091600	11805330	20050	20050	20100	20050	129
575	20240521	091500	9218830	20050	20050	20050	20050	0
576	20240521	091400	9218830	20050	20000	20050	20000	12
577	20240521	091300	8978680	20000	20000	20000	20000	19
578	20240521	091200	8598680	20000	19990	20000	19990	111
579	20240521	091100	6379310	19990	19990	19990	19990	0
580	20240521	091000	6379310	19990	19990	19990	19990	0
581	20240521	090900	6379310	19990	19990	19990	19990	0
582	20240521	090800	6379310	19990	19990	19990	19990	0
583	20240521	090700	6379310	19990	19990	19990	19990	8
584	20240521	090600	6219390	19990	20000	20000	19990	22
585	20240521	090500	5779410	20000	20000	20000	20000	0
586	20240521	090400	5779410	20000	20000	20000	20000	0
587	20240521	090300	5779410	20000	20000	20000	20000	20
588	20240521	090200	5379410	19990	19990	19990	19990	0
589	20240521	090100	5379410	19990	19990	19990	19990	53
590	20240521	090000	4319940	19990	20000	20000	19990	216