KissMeData/009520/min/candle-20240521.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240521	185200	2918654100	20150	20150	20150	20150	2229
3	20240521	185100	2918654100	20150	20150	20150	20150	0
4	20240521	185000	2918654100	20150	20150	20150	20150	0
5	20240521	184900	2918654100	20150	20150	20150	20150	0
6	20240521	184800	2918654100	20150	20150	20150	20150	0
7	20240521	184700	2918654100	20150	20150	20150	20150	0
8	20240521	184600	2918654100	20150	20150	20150	20150	0
9	20240521	184500	2918654100	20150	20150	20150	20150	0
10	20240521	184400	2918654100	20150	20150	20150	20150	0
11	20240521	184300	2918654100	20150	20150	20150	20150	0
12	20240521	184200	2918654100	20150	20150	20150	20150	0
13	20240521	184100	2918654100	20150	20150	20150	20150	0
14	20240521	184000	2918654100	20150	20150	20150	20150	0
15	20240521	183900	2918654100	20150	20150	20150	20150	0
16	20240521	183800	2918654100	20150	20150	20150	20150	0
17	20240521	183700	2918654100	20150	20150	20150	20150	0
18	20240521	183600	2918654100	20150	20150	20150	20150	0
19	20240521	183500	2918654100	20150	20150	20150	20150	0
20	20240521	183400	2918654100	20150	20150	20150	20150	0
21	20240521	183300	2918654100	20150	20150	20150	20150	0
22	20240521	183200	2918654100	20150	20150	20150	20150	0
23	20240521	183100	2918654100	20150	20150	20150	20150	0
24	20240521	183000	2918654100	20150	20150	20150	20150	0
25	20240521	182900	2918654100	20150	20150	20150	20150	0
26	20240521	182800	2918654100	20150	20150	20150	20150	0
27	20240521	182700	2918654100	20150	20150	20150	20150	0
28	20240521	182600	2918654100	20150	20150	20150	20150	0
29	20240521	182500	2918654100	20150	20150	20150	20150	0
30	20240521	182400	2918654100	20150	20150	20150	20150	0
31	20240521	182300	2918654100	20150	20150	20150	20150	0
32	20240521	182200	2918654100	20150	20150	20150	20150	2229
33	20240521	182100	2918654100	20150	20150	20150	20150	0
34	20240521	182000	2918654100	20150	20150	20150	20150	0
35	20240521	181900	2918654100	20150	20150	20150	20150	0
36	20240521	181800	2918654100	20150	20150	20150	20150	0
37	20240521	181700	2918654100	20150	20150	20150	20150	0
38	20240521	181600	2918654100	20150	20150	20150	20150	0
39	20240521	181500	2918654100	20150	20150	20150	20150	0
40	20240521	181400	2918654100	20150	20150	20150	20150	0
41	20240521	181300	2918654100	20150	20150	20150	20150	0
42	20240521	181200	2918654100	20150	20150	20150	20150	0
43	20240521	181100	2918654100	20150	20150	20150	20150	0
44	20240521	181000	2918654100	20150	20150	20150	20150	0
45	20240521	180900	2918654100	20150	20150	20150	20150	0
46	20240521	180800	2918654100	20150	20150	20150	20150	0
47	20240521	180700	2918654100	20150	20150	20150	20150	0
48	20240521	180600	2918654100	20150	20150	20150	20150	0
49	20240521	180500	2918654100	20150	20150	20150	20150	0
50	20240521	180400	2918654100	20150	20150	20150	20150	0
51	20240521	180300	2918654100	20150	20150	20150	20150	0
52	20240521	180200	2918654100	20150	20150	20150	20150	0
53	20240521	180100	2918654100	20150	20150	20150	20150	0
54	20240521	180000	2918654100	20150	20150	20150	20150	0
55	20240521	175900	2918654100	20150	20150	20150	20150	0
56	20240521	175800	2918654100	20150	20150	20150	20150	0
57	20240521	175700	2918654100	20150	20150	20150	20150	0
58	20240521	175600	2918654100	20150	20150	20150	20150	0
59	20240521	175500	2918654100	20150	20150	20150	20150	0
60	20240521	175400	2918654100	20150	20150	20150	20150	0
61	20240521	175300	2918654100	20150	20150	20150	20150	0
62	20240521	175200	2918654100	20150	20150	20150	20150	2229
63	20240521	175100	2918654100	20150	20150	20150	20150	0
64	20240521	175000	2918654100	20150	20150	20150	20150	0
65	20240521	174900	2918654100	20150	20150	20150	20150	0
66	20240521	174800	2918654100	20150	20150	20150	20150	0
67	20240521	174700	2918654100	20150	20150	20150	20150	0
68	20240521	174600	2918654100	20150	20150	20150	20150	0
69	20240521	174500	2918654100	20150	20150	20150	20150	0
70	20240521	174400	2918654100	20150	20150	20150	20150	0
71	20240521	174300	2918654100	20150	20150	20150	20150	0
72	20240521	174200	2918654100	20150	20150	20150	20150	0
73	20240521	174100	2918654100	20150	20150	20150	20150	0
74	20240521	174000	2918654100	20150	20150	20150	20150	0
75	20240521	173900	2918654100	20150	20150	20150	20150	0
76	20240521	173800	2918654100	20150	20150	20150	20150	0
77	20240521	173700	2918654100	20150	20150	20150	20150	0
78	20240521	173600	2918654100	20150	20150	20150	20150	0
79	20240521	173500	2918654100	20150	20150	20150	20150	0
80	20240521	173400	2918654100	20150	20150	20150	20150	0
81	20240521	173300	2918654100	20150	20150	20150	20150	0
82	20240521	173200	2918654100	20150	20150	20150	20150	0
83	20240521	173100	2918654100	20150	20150	20150	20150	0
84	20240521	173000	2918654100	20150	20150	20150	20150	0
85	20240521	172900	2918654100	20150	20150	20150	20150	0
86	20240521	172800	2918654100	20150	20150	20150	20150	0
87	20240521	172700	2918654100	20150	20150	20150	20150	0
88	20240521	172600	2918654100	20150	20150	20150	20150	0
89	20240521	172500	2918654100	20150	20150	20150	20150	0
90	20240521	172400	2918654100	20150	20150	20150	20150	0
91	20240521	172300	2918654100	20150	20150	20150	20150	0
92	20240521	172200	2918654100	20150	20150	20150	20150	2229
93	20240521	172100	2918654100	20150	20150	20150	20150	0
94	20240521	172000	2918654100	20150	20150	20150	20150	0
95	20240521	171900	2918654100	20150	20150	20150	20150	0
96	20240521	171800	2918654100	20150	20150	20150	20150	0
97	20240521	171700	2918654100	20150	20150	20150	20150	0
98	20240521	171600	2918654100	20150	20150	20150	20150	0
99	20240521	171500	2918654100	20150	20150	20150	20150	0
100	20240521	171400	2918654100	20150	20150	20150	20150	0
101	20240521	171300	2918654100	20150	20150	20150	20150	0
102	20240521	171200	2918654100	20150	20150	20150	20150	0
103	20240521	171100	2918654100	20150	20150	20150	20150	0
104	20240521	171000	2918654100	20150	20150	20150	20150	0
105	20240521	170900	2918654100	20150	20150	20150	20150	0
106	20240521	170800	2918654100	20150	20150	20150	20150	0
107	20240521	170700	2918654100	20150	20150	20150	20150	0
108	20240521	170600	2918654100	20150	20150	20150	20150	0
109	20240521	170500	2918654100	20150	20150	20150	20150	0
110	20240521	170400	2918654100	20150	20150	20150	20150	0
111	20240521	170300	2918654100	20150	20150	20150	20150	0
112	20240521	170200	2918654100	20150	20150	20150	20150	0
113	20240521	170100	2918654100	20150	20150	20150	20150	0
114	20240521	170000	2918654100	20150	20150	20150	20150	0
115	20240521	165900	2918654100	20150	20150	20150	20150	0
116	20240521	165800	2918654100	20150	20150	20150	20150	0
117	20240521	165700	2918654100	20150	20150	20150	20150	0
118	20240521	165600	2918654100	20150	20150	20150	20150	0
119	20240521	165500	2918654100	20150	20150	20150	20150	0
120	20240521	165400	2918654100	20150	20150	20150	20150	0
121	20240521	165300	2918654100	20150	20150	20150	20150	0
122	20240521	165200	2918654100	20150	20150	20150	20150	2229
123	20240521	165100	2918654100	20150	20150	20150	20150	0
124	20240521	165000	2918654100	20150	20150	20150	20150	0
125	20240521	164900	2918654100	20150	20150	20150	20150	0
126	20240521	164800	2918654100	20150	20150	20150	20150	0
127	20240521	164700	2918654100	20150	20150	20150	20150	0
128	20240521	164600	2918654100	20150	20150	20150	20150	0
129	20240521	164500	2918654100	20150	20150	20150	20150	0
130	20240521	164400	2918654100	20150	20150	20150	20150	0
131	20240521	164300	2918654100	20150	20150	20150	20150	0
132	20240521	164200	2918654100	20150	20150	20150	20150	0
133	20240521	164100	2918654100	20150	20150	20150	20150	0
134	20240521	164000	2918654100	20150	20150	20150	20150	0
135	20240521	163900	2918654100	20150	20150	20150	20150	0
136	20240521	163800	2918654100	20150	20150	20150	20150	0
137	20240521	163700	2918654100	20150	20150	20150	20150	0
138	20240521	163600	2918654100	20150	20150	20150	20150	0
139	20240521	163500	2918654100	20150	20150	20150	20150	0
140	20240521	163400	2918654100	20150	20150	20150	20150	0
141	20240521	163300	2918654100	20150	20150	20150	20150	0
142	20240521	163200	2918654100	20150	20150	20150	20150	0
143	20240521	163100	2918654100	20150	20150	20150	20150	0
144	20240521	163000	2918654100	20150	20150	20150	20150	0
145	20240521	162900	2918654100	20150	20150	20150	20150	0
146	20240521	162800	2918654100	20150	20150	20150	20150	0
147	20240521	162700	2918654100	20150	20150	20150	20150	0
148	20240521	162600	2918654100	20150	20150	20150	20150	0
149	20240521	162500	2918654100	20150	20150	20150	20150	0
150	20240521	162400	2918654100	20150	20150	20150	20150	0
151	20240521	162300	2918654100	20150	20150	20150	20150	0
152	20240521	162200	2918654100	20150	20150	20150	20150	2229
153	20240521	162100	2918654100	20150	20150	20150	20150	0
154	20240521	162000	2918654100	20150	20150	20150	20150	0
155	20240521	161900	2918654100	20150	20150	20150	20150	0
156	20240521	161800	2918654100	20150	20150	20150	20150	0
157	20240521	161700	2918654100	20150	20150	20150	20150	0
158	20240521	161600	2918654100	20150	20150	20150	20150	0
159	20240521	161500	2918654100	20150	20150	20150	20150	0
160	20240521	161400	2918654100	20150	20150	20150	20150	0
161	20240521	161300	2918654100	20150	20150	20150	20150	0
162	20240521	161200	2918654100	20150	20150	20150	20150	0
163	20240521	161100	2918654100	20150	20150	20150	20150	0
164	20240521	161000	2918654100	20150	20150	20150	20150	0
165	20240521	160900	2918654100	20150	20150	20150	20150	0
166	20240521	160800	2918654100	20150	20150	20150	20150	0
167	20240521	160700	2918654100	20150	20150	20150	20150	0
168	20240521	160600	2918654100	20150	20150	20150	20150	0
169	20240521	160500	2918654100	20150	20150	20150	20150	0
170	20240521	160400	2918654100	20150	20150	20150	20150	0
171	20240521	160300	2918654100	20150	20150	20150	20150	0
172	20240521	160200	2918654100	20150	20150	20150	20150	0
173	20240521	160100	2918654100	20150	20150	20150	20150	0
174	20240521	160000	2918654100	20150	20150	20150	20150	0
175	20240521	155900	2918654100	20150	20150	20150	20150	0
176	20240521	155800	2918654100	20150	20150	20150	20150	0
177	20240521	155700	2918654100	20150	20150	20150	20150	0
178	20240521	155600	2918654100	20150	20150	20150	20150	0
179	20240521	155500	2918654100	20150	20150	20150	20150	0
180	20240521	155400	2918654100	20150	20150	20150	20150	0
181	20240521	155300	2918654100	20150	20150	20150	20150	0
182	20240521	155200	2918654100	20150	20150	20150	20150	2229
183	20240521	155100	2918654100	20150	20150	20150	20150	0
184	20240521	155000	2918654100	20150	20150	20150	20150	0
185	20240521	154900	2918654100	20150	20150	20150	20150	0
186	20240521	154800	2918654100	20150	20150	20150	20150	0
187	20240521	154700	2918654100	20150	20150	20150	20150	0
188	20240521	154600	2918654100	20150	20150	20150	20150	0
189	20240521	154500	2918654100	20150	20150	20150	20150	0
190	20240521	154400	2918654100	20150	20150	20150	20150	0
191	20240521	154300	2918654100	20150	20150	20150	20150	0
192	20240521	154200	2918654100	20150	20150	20150	20150	0
193	20240521	154100	2918654100	20150	20150	20150	20150	0
194	20240521	154000	2918654100	20150	20150	20150	20150	0
195	20240521	153900	2918654100	20150	20150	20150	20150	0
196	20240521	153800	2918654100	20150	20150	20150	20150	0
197	20240521	153700	2918654100	20150	20150	20150	20150	0
198	20240521	153600	2918654100	20150	20150	20150	20150	0
199	20240521	153500	2918654100	20150	20150	20150	20150	0
200	20240521	153400	2918654100	20150	20150	20150	20150	0
201	20240521	153300	2918654100	20150	20150	20150	20150	0
202	20240521	153200	2918654100	20150	20150	20150	20150	0
203	20240521	153100	2918654100	20150	20150	20150	20150	0
204	20240521	153000	2918654100	20150	20150	20150	20150	2229
205	20240521	152900	2873739750	20150	20150	20150	20150	0
206	20240521	152800	2873739750	20150	20150	20150	20150	0
207	20240521	152700	2873739750	20150	20150	20150	20150	0
208	20240521	152600	2873739750	20150	20150	20150	20150	0
209	20240521	152500	2873739750	20150	20150	20150	20150	0
210	20240521	152400	2873739750	20150	20150	20150	20150	0
211	20240521	152300	2873739750	20150	20150	20150	20150	0
212	20240521	152200	2873739750	20150	20150	20150	20150	0
213	20240521	152100	2873739750	20150	20150	20150	20150	0
214	20240521	152000	2873739750	20150	20150	20150	20150	0
215	20240521	151900	2873739750	20150	20200	20200	20150	296
216	20240521	151800	2867761050	20200	20150	20200	20150	14
217	20240521	151700	2867478900	20150	20150	20150	20150	2644
218	20240521	151600	2814202300	20100	20100	20150	20100	676
219	20240521	151500	2800614400	20150	20100	20150	20100	242
220	20240521	151400	2795750100	20100	20100	20100	20100	59
221	20240521	151300	2794564200	20100	20100	20100	20100	385
222	20240521	151200	2786825700	20100	20150	20150	20100	108
223	20240521	151100	2784650500	20150	20150	20150	20100	25
224	20240521	151000	2784147750	20100	20100	20100	20100	401
225	20240521	150900	2776087650	20100	20100	20150	20100	118
226	20240521	150800	2773712650	20100	20100	20100	20100	1689
227	20240521	150700	2739763750	20100	20150	20150	20100	873
228	20240521	150600	2722213700	20150	20100	20150	20100	207
229	20240521	150500	2718052900	20150	20100	20150	20100	663
230	20240521	150400	2704722250	20100	20150	20150	20100	118
231	20240521	150300	2702349550	20150	20150	20150	20150	105
232	20240521	150200	2700233800	20100	20100	20150	20100	1170
233	20240521	150100	2676713700	20150	20150	20150	20150	1
234	20240521	150000	2676693550	20100	20150	20150	20100	133
235	20240521	145900	2674014650	20150	20150	20150	20100	70
236	20240521	145800	2672604200	20100	20150	20150	20100	55
237	20240521	145700	2671498600	20100	20100	20150	20100	259
238	20240521	145600	2666287700	20150	20150	20150	20100	13
239	20240521	145500	2666026250	20150	20100	20150	20100	596
240	20240521	145400	2654046550	20150	20150	20150	20100	469
241	20240521	145300	2644603400	20150	20100	20150	20100	20
242	20240521	145200	2644201150	20100	20100	20100	20100	1074
243	20240521	145100	2622613750	20100	20100	20150	20100	65
244	20240521	145000	2621307000	20150	20150	20150	20150	60
245	20240521	144900	2620098000	20150	20100	20150	20100	394
246	20240521	144800	2612178500	20050	20050	20050	20050	2
247	20240521	144700	2612138400	20050	20050	20050	20050	35
248	20240521	144600	2611436650	20100	20100	20100	20050	9
249	20240521	144500	2611255850	20100	20100	20100	20100	149
250	20240521	144400	2608260950	20100	20050	20100	20050	138
251	20240521	144300	2605491050	20100	20100	20100	20100	140
252	20240521	144200	2602677050	20100	20150	20150	20100	4769
253	20240521	144100	2506817000	20150	20150	20200	20100	130
254	20240521	144000	2504200600	20150	20150	20200	20150	208
255	20240521	143900	2500009350	20150	20150	20150	20150	570
256	20240521	143800	2488523850	20150	20150	20150	20150	23
257	20240521	143700	2488060400	20100	20150	20150	20100	34
258	20240521	143600	2487376950	20150	20150	20150	20100	20
259	20240521	143500	2486974050	20150	20150	20150	20150	88
260	20240521	143400	2485200850	20100	20100	20100	20100	50
261	20240521	143300	2484195850	20150	20100	20150	20100	314
262	20240521	143200	2477881850	20100	20150	20150	20100	127
263	20240521	143100	2475322950	20150	20150	20150	20150	147
264	20240521	143000	2472360900	20100	20100	20100	20100	14
265	20240521	142900	2472079500	20150	20150	20150	20100	615
266	20240521	142800	2459714750	20150	20150	20150	20150	70
267	20240521	142700	2458304250	20100	20100	20150	20100	238
268	20240521	142600	2453520400	20100	20150	20150	20100	138
269	20240521	142500	2450746050	20150	20150	20150	20150	134
270	20240521	142400	2448045950	20150	20100	20150	20100	37
271	20240521	142300	2447300450	20150	20100	20150	20100	53
272	20240521	142200	2446235050	20100	20100	20100	20100	25
273	20240521	142100	2445732550	20100	20150	20150	20100	102
274	20240521	142000	2443677500	20150	20150	20150	20150	1
275	20240521	141900	2443657350	20150	20150	20150	20150	67
276	20240521	141800	2442307300	20150	20100	20150	20100	7
277	20240521	141700	2442166500	20100	20100	20100	20100	15
278	20240521	141600	2441865000	20100	20150	20150	20100	88
279	20240521	141500	2440096050	20100	20100	20100	20100	0
280	20240521	141400	2440096050	20100	20150	20150	20100	250
281	20240521	141300	2435066650	20150	20100	20150	20100	87
282	20240521	141200	2433316350	20100	20150	20150	20100	198
283	20240521	141100	2429328900	20150	20150	20150	20150	0
284	20240521	141000	2429328900	20150	20150	20150	20150	39
285	20240521	140900	2428543050	20150	20150	20150	20150	307
286	20240521	140800	2422357000	20150	20150	20150	20150	104
287	20240521	140700	2420261400	20100	20100	20100	20100	100
288	20240521	140600	2418251400	20100	20100	20100	20100	20
289	20240521	140500	2417849400	20150	20150	20150	20150	70
290	20240521	140400	2416438900	20150	20100	20150	20100	99
291	20240521	140300	2414446700	20150	20100	20150	20100	3
292	20240521	140200	2414386300	20100	20100	20150	20100	1464
293	20240521	140100	2384956650	20100	20100	20100	20100	202
294	20240521	140000	2380896450	20100	20050	20100	20050	11
295	20240521	135900	2380675850	20050	20100	20100	20050	134
296	20240521	135800	2377982500	20100	20050	20100	20050	524
297	20240521	135700	2367475850	20100	20100	20100	20100	12
298	20240521	135600	2367234650	20100	20100	20100	20050	445
299	20240521	135500	2358312100	20100	20100	20100	20100	94
300	20240521	135400	2356422700	20100	20050	20100	20050	28
301	20240521	135300	2355861200	20100	20100	20100	20100	51
302	20240521	135200	2354836100	20100	20050	20100	20050	55
303	20240521	135100	2353731600	20100	20100	20100	20100	75
304	20240521	135000	2352224100	20100	20100	20100	20100	3
305	20240521	134900	2352163800	20100	20050	20100	20050	20
306	20240521	134800	2351762300	20050	20100	20100	20050	309
307	20240521	134700	2345551500	20100	20100	20100	20100	31
308	20240521	134600	2344928400	20100	20100	20100	20100	10
309	20240521	134500	2344727400	20100	20100	20100	20050	433
310	20240521	134400	2336041600	20100	20100	20100	20100	24
311	20240521	134300	2335559200	20100	20100	20100	20100	2
312	20240521	134200	2335519000	20100	20100	20100	20100	87
313	20240521	134100	2333770300	20100	20050	20100	20050	42
314	20240521	134000	2332927200	20100	20050	20100	20050	309
315	20240521	133900	2326731600	20050	20100	20100	20050	90
316	20240521	133800	2324923750	20100	20100	20100	20100	1
317	20240521	133700	2324903650	20100	20100	20100	20100	14
318	20240521	133600	2324622250	20100	20100	20100	20100	0
319	20240521	133500	2324622250	20100	20100	20100	20100	63
320	20240521	133400	2323355950	20100	20100	20100	20100	1
321	20240521	133300	2323335850	20100	20100	20100	20100	111
322	20240521	133200	2321104750	20100	20100	20100	20100	118
323	20240521	133100	2318732950	20100	20100	20100	20100	11
324	20240521	133000	2318511850	20100	20100	20100	20050	1839
325	20240521	132900	2281548050	20100	20100	20100	20100	412
326	20240521	132800	2273266850	20100	20100	20100	20100	43
327	20240521	132700	2272402550	20100	20100	20100	20100	2
328	20240521	132600	2272362350	20100	20100	20100	20050	51
329	20240521	132500	2271337350	20100	20150	20150	20100	380
330	20240521	132400	2263699250	20100	20100	20100	20100	2
331	20240521	132300	2263659050	20100	20100	20100	20100	2898
332	20240521	132200	2205409250	20100	20100	20100	20050	178
333	20240521	132100	2201836450	20100	20050	20100	20050	84
334	20240521	132000	2200149000	20050	20050	20100	20050	70
335	20240521	131900	2198745400	20050	20100	20100	20050	1526
336	20240521	131800	2168144750	20100	20100	20100	20100	538
337	20240521	131700	2157330950	20100	20100	20100	20050	98
338	20240521	131600	2155361250	20100	20100	20100	20100	113
339	20240521	131500	2153089950	20100	20100	20100	20050	183
340	20240521	131400	2149416650	20100	20050	20100	20050	40
341	20240521	131300	2148613650	20050	20100	20100	20050	394
342	20240521	131200	2140713900	20100	20100	20100	20100	64
343	20240521	131100	2139427500	20050	20100	20100	20050	31
344	20240521	131000	2138805900	20050	20100	20100	20050	82
345	20240521	130900	2137161250	20100	20100	20100	20100	70
346	20240521	130800	2135754250	20100	20100	20100	20100	26
347	20240521	130700	2135231650	20100	20100	20100	20100	19
348	20240521	130600	2134849750	20100	20100	20100	20100	0
349	20240521	130500	2134849750	20100	20100	20100	20100	63
350	20240521	130400	2133583450	20100	20050	20100	20050	72
351	20240521	130300	2132138750	20050	20050	20050	20050	0
352	20240521	130200	2132138750	20050	20100	20100	20050	399
353	20240521	130100	2124135100	20100	20100	20100	20100	10
354	20240521	130000	2123934100	20100	20100	20100	20100	4
355	20240521	125900	2123853700	20100	20100	20100	20100	62
356	20240521	125800	2122607500	20100	20100	20100	20050	241
357	20240521	125700	2117763450	20100	20100	20100	20100	7
358	20240521	125600	2117622750	20100	20100	20100	20100	124
359	20240521	125500	2115130350	20100	20050	20100	20050	7
360	20240521	125400	2114989750	20100	20050	20100	20050	15
361	20240521	125300	2114688650	20100	20100	20100	20100	0
362	20240521	125200	2114688650	20100	20100	20100	20050	367
363	20240521	125100	2107314450	20100	20100	20100	20100	3
364	20240521	125000	2107254150	20050	20100	20100	20050	82
365	20240521	124900	2105609950	20100	20100	20100	20100	223
366	20240521	124800	2101127650	20100	20100	20100	20100	5
367	20240521	124700	2101027150	20100	20100	20100	20100	1017
368	20240521	124600	2080585450	20050	20100	20100	20050	3
369	20240521	124500	2080525250	20050	20050	20050	20050	65
370	20240521	124400	2079222000	20050	20100	20100	20050	295
371	20240521	124300	2073307000	20100	20100	20100	20100	5
372	20240521	124200	2073206500	20100	20050	20100	20050	3
373	20240521	124100	2073146300	20050	20050	20100	20050	60
374	20240521	124000	2071943200	20050	20050	20050	20050	279
375	20240521	123900	2066349250	20100	20100	20100	20100	116
376	20240521	123800	2064017650	20050	20100	20100	20050	66
377	20240521	123700	2062693550	20100	20100	20100	20100	20
378	20240521	123600	2062291550	20100	20100	20100	20100	63
379	20240521	123500	2061025250	20100	20100	20100	20100	20
380	20240521	123400	2060623250	20100	20100	20100	20100	128
381	20240521	123300	2058050450	20100	20100	20100	20100	2
382	20240521	123200	2058010250	20100	20100	20100	20100	62
383	20240521	123100	2056764050	20100	20100	20100	20100	2
384	20240521	123000	2056723850	20100	20100	20100	20100	111
385	20240521	122900	2054492750	20100	20150	20150	20100	327
386	20240521	122800	2047919950	20100	20150	20150	20100	520
387	20240521	122700	2037462950	20100	20100	20100	20100	506
388	20240521	122600	2027292350	20100	20150	20150	20100	127
389	20240521	122500	2024733350	20150	20150	20150	20150	177
390	20240521	122400	2021166800	20150	20150	20150	20150	302
391	20240521	122300	2015081500	20100	20150	20150	20100	22
392	20240521	122200	2014639000	20150	20150	20150	20150	87
393	20240521	122100	2012885950	20100	20100	20150	20100	97
394	20240521	122000	2010933550	20150	20150	20150	20150	1
395	20240521	121900	2010913400	20150	20150	20150	20100	28
396	20240521	121800	2010350100	20100	20150	20150	20100	456
397	20240521	121700	2001184450	20150	20150	20150	20150	1
398	20240521	121600	2001164300	20150	20100	20150	20100	184
399	20240521	121500	1997465750	20100	20100	20100	20100	124
400	20240521	121400	1994973350	20100	20100	20100	20100	320
401	20240521	121300	1988541350	20100	20100	20100	20100	80
402	20240521	121200	1986933350	20150	20100	20150	20100	72
403	20240521	121100	1985486100	20150	20100	20150	20100	203
404	20240521	121000	1981405650	20100	20100	20100	20100	110
405	20240521	120900	1979194650	20100	20100	20100	20100	384
406	20240521	120800	1971476250	20150	20050	20150	20050	5
407	20240521	120700	1971375900	20050	20100	20100	20050	195
408	20240521	120600	1967464500	20100	20100	20150	20050	435
409	20240521	120500	1958729050	20100	20100	20100	20050	278
410	20240521	120400	1953150000	20100	20150	20150	20100	154
411	20240521	120300	1950054500	20150	20100	20150	20050	304
412	20240521	120200	1943956500	20100	20100	20100	20100	571
413	20240521	120100	1932479400	20100	20100	20100	20100	57
414	20240521	120000	1931333700	20100	20100	20100	20100	4106
415	20240521	115900	1848803100	20100	20100	20100	20100	250
416	20240521	115800	1843778100	20100	20100	20100	20100	107
417	20240521	115700	1841627400	20150	20150	20150	20150	100
418	20240521	115600	1839612400	20100	20100	20150	20100	295
419	20240521	115500	1833682800	20100	20050	20150	20050	482
420	20240521	115400	1823994600	20100	20050	20100	20050	94
421	20240521	115300	1822107700	20100	20100	20100	20100	142
422	20240521	115200	1819253500	20100	20100	20100	20100	634
423	20240521	115100	1806510100	20100	20100	20100	20100	1
424	20240521	115000	1806490000	20100	20100	20100	20100	7
425	20240521	114900	1806349300	20100	20100	20100	20050	774
426	20240521	114800	1790821100	20100	20100	20100	20050	437
427	20240521	114700	1782043050	20100	20100	20100	20100	331
428	20240521	114600	1775389950	20100	20100	20100	20100	158
429	20240521	114500	1772214150	20100	20050	20100	20050	78
430	20240521	114400	1770650150	20050	20050	20050	20050	60
431	20240521	114300	1769447150	20100	20100	20100	20100	64
432	20240521	114200	1768160750	20050	20100	20100	20050	210
433	20240521	114100	1763944750	20100	20100	20100	20100	63
434	20240521	114000	1762678450	20100	20050	20100	20050	22
435	20240521	113900	1762237250	20050	20100	20100	20050	6
436	20240521	113800	1762116850	20100	20100	20100	20100	15
437	20240521	113700	1761815350	20100	20050	20100	20050	13
438	20240521	113600	1761554550	20050	20050	20100	20050	124
439	20240521	113500	1759067400	20100	20050	20100	20050	3
440	20240521	113400	1759007150	20100	20100	20100	20100	9
441	20240521	113300	1758826250	20050	20100	20100	20050	136
442	20240521	113200	1756096750	20050	20100	20100	20050	5830
443	20240521	113100	1638942350	20100	20100	20100	20100	1906
444	20240521	113000	1600631750	20150	20150	20150	20150	166
445	20240521	112900	1597286850	20150	20150	20150	20100	373
446	20240521	112800	1589780900	20150	20150	20150	20100	23
447	20240521	112700	1589318450	20150	20150	20150	20150	12
448	20240521	112600	1589076650	20150	20150	20150	20150	175
449	20240521	112500	1585550400	20150	20100	20150	20100	507
450	20240521	112400	1575359350	20150	20150	20150	20150	3687
451	20240521	112300	1501066300	20150	20150	20150	20150	1571
452	20240521	112200	1469410650	20150	20100	20150	20100	4
453	20240521	112100	1469330150	20150	20150	20150	20150	7
454	20240521	112000	1469189100	20150	20150	20150	20150	1042
455	20240521	111900	1448192800	20150	20100	20150	20100	2118
456	20240521	111800	1405517850	20100	20100	20100	20100	151
457	20240521	111700	1402482750	20150	20150	20150	20100	411
458	20240521	111600	1394220850	20100	20150	20150	20100	93
459	20240521	111500	1392351250	20150	20100	20150	20100	63
460	20240521	111400	1391084900	20150	20150	20150	20150	0
461	20240521	111300	1391084900	20150	20150	20150	20150	69
462	20240521	111200	1389694550	20150	20150	20150	20100	40
463	20240521	111100	1388889750	20150	20100	20150	20100	12
464	20240521	111000	1388648500	20150	20150	20150	20150	8
465	20240521	110900	1388487300	20150	20100	20150	20100	103
466	20240521	110800	1386413750	20100	20150	20150	20100	559
467	20240521	110700	1375163950	20150	20100	20150	20100	206
468	20240521	110600	1371023250	20100	20100	20150	20100	200
469	20240521	110500	1366999800	20150	20150	20150	20150	52
470	20240521	110400	1365952000	20100	20100	20100	20100	195
471	20240521	110300	1362032500	20100	20150	20150	20100	213
472	20240521	110200	1357743100	20150	20100	20150	20100	347
473	20240521	110100	1350768050	20100	20150	20150	20100	14
474	20240521	110000	1350486600	20150	20150	20150	20100	34
475	20240521	105900	1349801550	20150	20150	20150	20150	73
476	20240521	105800	1348330600	20150	20150	20150	20150	10
477	20240521	105700	1348129100	20150	20150	20150	20100	167
478	20240521	105600	1344766600	20150	20150	20150	20150	170
479	20240521	105500	1341341100	20200	20100	20200	20100	38
480	20240521	105400	1340574950	20150	20150	20150	20100	128
481	20240521	105300	1337998500	20200	20200	20200	20200	167
482	20240521	105200	1334625100	20200	20150	20200	20150	6
483	20240521	105100	1334504000	20150	20150	20150	20150	10
484	20240521	105000	1334302500	20150	20150	20150	20150	115
485	20240521	104900	1331985250	20150	20150	20150	20150	163
486	20240521	104800	1328700800	20150	20150	20150	20150	52
487	20240521	104700	1327653000	20150	20150	20200	20150	694
488	20240521	104600	1313668800	20150	20150	20150	20150	67
489	20240521	104500	1312318750	20150	20150	20150	20150	93
490	20240521	104400	1310444800	20200	20150	20200	20150	20
491	20240521	104300	1310041700	20150	20200	20200	20150	1145
492	20240521	104200	1286966400	20200	20150	20200	20150	28
493	20240521	104100	1286401050	20150	20200	20200	20150	14
494	20240521	104000	1286118750	20200	20200	20200	20200	149
495	20240521	103900	1283108950	20150	20150	20200	20150	298
496	20240521	103800	1277104150	20200	20200	20200	20200	2
497	20240521	103700	1277063750	20200	20200	20200	20200	2
498	20240521	103600	1277023350	20150	20150	20150	20150	1
499	20240521	103500	1277003200	20100	20150	20150	20100	6
500	20240521	103400	1276882500	20150	20150	20150	20100	1073
501	20240521	103300	1255312450	20200	20150	20200	20150	133
502	20240521	103200	1252632450	20150	20200	20200	20150	23
503	20240521	103100	1252168450	20150	20150	20200	20100	100
504	20240521	103000	1250155200	20100	20100	20100	20100	94
505	20240521	102900	1248265800	20100	20150	20150	20100	680
506	20240521	102800	1234564350	20150	20150	20150	20150	279
507	20240521	102700	1228942500	20150	20200	20200	20150	64
508	20240521	102600	1227652800	20150	20150	20200	20150	495
509	20240521	102500	1217671900	20200	20200	20200	20200	24
510	20240521	102400	1217187100	20200	20150	20200	20150	102
511	20240521	102300	1215131700	20150	20150	20150	20150	183
512	20240521	102200	1211444250	20100	20200	20200	20100	50
513	20240521	102100	1210436900	20150	20150	20150	20150	60
514	20240521	102000	1209227900	20150	20200	20200	20150	95
515	20240521	101900	1207309100	20100	20150	20150	20100	374
516	20240521	101800	1199791550	20200	20150	20200	20150	1100
517	20240521	101700	1177625300	20150	20100	20150	20100	74
518	20240521	101600	1176136700	20150	20150	20150	20100	54
519	20240521	101500	1175051100	20150	20150	20150	20150	0
520	20240521	101400	1175051100	20150	20150	20150	20100	134
521	20240521	101300	1172353550	20150	20100	20150	20050	574
522	20240521	101200	1160819150	20150	20100	20150	20100	25
523	20240521	101100	1160316550	20100	20100	20150	20100	1203
524	20240521	101000	1136136150	20100	20150	20150	20100	678
525	20240521	100900	1122504800	20150	20100	20150	20100	889
526	20240521	100800	1104635600	20100	20100	20100	20100	357
527	20240521	100700	1097459900	20100	20100	20150	20100	239
528	20240521	100600	1092655800	20150	20100	20150	20100	66
529	20240521	100500	1091326050	20100	20150	20150	20100	962
530	20240521	100400	1071989450	20150	20150	20150	20150	17
531	20240521	100300	1071646900	20100	20100	20150	20100	177
532	20240521	100200	1068088200	20150	20100	20150	20100	2127
533	20240521	100100	1025335450	20100	20150	20150	20100	6804
534	20240521	100000	888568650	20150	20100	20150	20100	156
535	20240521	095900	885429800	20100	20150	20150	20100	184
536	20240521	095800	881729750	20100	20150	20150	20100	112
537	20240521	095700	879477850	20150	20150	20150	20150	5
538	20240521	095600	879377100	20100	20150	20200	20100	148
539	20240521	095500	876394400	20150	20200	20200	20150	2463
540	20240521	095400	826764700	20200	20200	20200	20150	220
541	20240521	095300	822325200	20150	20200	20200	20150	248
542	20240521	095200	817315650	20200	20200	20200	20150	76
543	20240521	095100	815782950	20150	20200	20200	20150	88
544	20240521	095000	814006850	20200	20200	20200	20200	156
545	20240521	094900	810855650	20200	20200	20200	20200	23
546	20240521	094800	810391050	20200	20200	20200	20200	449
547	20240521	094700	801321250	20200	20200	20250	20200	60
548	20240521	094600	800107950	20200	20200	20200	20200	586
549	20240521	094500	788270750	20200	20200	20200	20200	989
550	20240521	094400	768292950	20200	20200	20200	20200	3
551	20240521	094300	768232350	20150	20150	20150	20150	12
552	20240521	094200	767990550	20150	20150	20150	20150	171
553	20240521	094100	764544900	20150	20150	20200	20150	1931
554	20240521	094000	725634750	20150	20150	20150	20100	302
555	20240521	093900	719560000	20100	20100	20100	20100	361
556	20240521	093800	712303900	20100	20100	20100	20100	300
557	20240521	093700	706273900	20100	20150	20150	20100	240
558	20240521	093600	701443600	20150	20150	20150	20150	167
559	20240521	093500	698078550	20150	20150	20150	20100	690
560	20240521	093400	684190900	20150	20150	20150	20150	191
561	20240521	093300	680342250	20150	20100	20150	20100	1196
562	20240521	093200	656299350	20100	20100	20150	20100	514
563	20240521	093100	645946650	20150	20150	20150	20100	228
564	20240521	093000	641353200	20150	20100	20150	20100	174
565	20240521	092900	637847300	20150	20150	20150	20150	654
566	20240521	092800	624669200	20150	20150	20150	20150	166
567	20240521	092700	621324300	20150	20100	20150	20100	470
568	20240521	092600	611854600	20150	20150	20150	20100	462
569	20240521	092500	602545750	20150	20100	20150	20100	634
570	20240521	092400	589798950	20100	20150	20150	20100	2927
571	20240521	092300	530962050	20150	20100	20150	20100	272
572	20240521	092200	525485850	20150	20150	20200	20150	136
573	20240521	092100	522740450	20150	20200	20200	20150	3063
574	20240521	092000	460995850	20200	20200	20200	20150	2489
575	20240521	091900	410735550	20200	20150	20200	20150	1009
576	20240521	091800	390361800	20150	20200	20200	20150	1670
577	20240521	091700	356629600	20200	20200	20200	20200	490
578	20240521	091600	346731600	20250	20200	20250	20200	124
579	20240521	091500	344224600	20200	20250	20250	20200	662
580	20240521	091400	330826800	20250	20200	20250	20200	928
581	20240521	091300	312050500	20200	20250	20250	20200	1667
582	20240521	091200	278376950	20250	20300	20300	20250	3149
583	20240521	091100	214605550	20300	20250	20300	20250	470
584	20240521	091000	205085650	20250	20300	20300	20250	382
585	20240521	090900	197334150	20300	20300	20300	20300	425
586	20240521	090800	188706650	20300	20300	20300	20300	134
587	20240521	090700	185986450	20300	20350	20350	20250	587
588	20240521	090600	174068000	20300	20300	20300	20300	878
589	20240521	090500	156244600	20300	20300	20300	20300	253
590	20240521	090400	151108700	20300	20250	20300	20250	398
591	20240521	090300	143039150	20300	20300	20300	20250	1904
592	20240521	090200	104393500	20300	20350	20350	20250	1803
593	20240521	090100	67775700	20350	20450	20450	20350	2385
594	20240521	090000	19145450	20450	20500	20550	20450	885