KissMeData/083310/min/candle-20240503.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240503	195600	2808776230	20050	20050	20050	20050	2859
3	20240503	195500	2808776230	20050	20050	20050	20050	0
4	20240503	195400	2808776230	20050	20050	20050	20050	0
5	20240503	195300	2808776230	20050	20050	20050	20050	0
6	20240503	195200	2808776230	20050	20050	20050	20050	0
7	20240503	195100	2808776230	20050	20050	20050	20050	0
8	20240503	195000	2808776230	20050	20050	20050	20050	0
9	20240503	194900	2808776230	20050	20050	20050	20050	0
10	20240503	194800	2808776230	20050	20050	20050	20050	0
11	20240503	194700	2808776230	20050	20050	20050	20050	0
12	20240503	194600	2808776230	20050	20050	20050	20050	0
13	20240503	194500	2808776230	20050	20050	20050	20050	0
14	20240503	194400	2808776230	20050	20050	20050	20050	0
15	20240503	194300	2808776230	20050	20050	20050	20050	0
16	20240503	194200	2808776230	20050	20050	20050	20050	0
17	20240503	194100	2808776230	20050	20050	20050	20050	0
18	20240503	194000	2808776230	20050	20050	20050	20050	0
19	20240503	193900	2808776230	20050	20050	20050	20050	0
20	20240503	193800	2808776230	20050	20050	20050	20050	0
21	20240503	193700	2808776230	20050	20050	20050	20050	0
22	20240503	193600	2808776230	20050	20050	20050	20050	0
23	20240503	193500	2808776230	20050	20050	20050	20050	0
24	20240503	193400	2808776230	20050	20050	20050	20050	0
25	20240503	193300	2808776230	20050	20050	20050	20050	0
26	20240503	193200	2808776230	20050	20050	20050	20050	0
27	20240503	193100	2808776230	20050	20050	20050	20050	0
28	20240503	193000	2808776230	20050	20050	20050	20050	0
29	20240503	192900	2808776230	20050	20050	20050	20050	0
30	20240503	192800	2808776230	20050	20050	20050	20050	0
31	20240503	192700	2808776230	20050	20050	20050	20050	0
32	20240503	192600	2808776230	20050	20050	20050	20050	2859
33	20240503	192500	2808776230	20050	20050	20050	20050	0
34	20240503	192400	2808776230	20050	20050	20050	20050	0
35	20240503	192300	2808776230	20050	20050	20050	20050	0
36	20240503	192200	2808776230	20050	20050	20050	20050	0
37	20240503	192100	2808776230	20050	20050	20050	20050	0
38	20240503	192000	2808776230	20050	20050	20050	20050	0
39	20240503	191900	2808776230	20050	20050	20050	20050	0
40	20240503	191800	2808776230	20050	20050	20050	20050	0
41	20240503	191700	2808776230	20050	20050	20050	20050	0
42	20240503	191600	2808776230	20050	20050	20050	20050	0
43	20240503	191500	2808776230	20050	20050	20050	20050	0
44	20240503	191400	2808776230	20050	20050	20050	20050	0
45	20240503	191300	2808776230	20050	20050	20050	20050	0
46	20240503	191200	2808776230	20050	20050	20050	20050	0
47	20240503	191100	2808776230	20050	20050	20050	20050	0
48	20240503	191000	2808776230	20050	20050	20050	20050	0
49	20240503	190900	2808776230	20050	20050	20050	20050	0
50	20240503	190800	2808776230	20050	20050	20050	20050	0
51	20240503	190700	2808776230	20050	20050	20050	20050	0
52	20240503	190600	2808776230	20050	20050	20050	20050	0
53	20240503	190500	2808776230	20050	20050	20050	20050	0
54	20240503	190400	2808776230	20050	20050	20050	20050	0
55	20240503	190300	2808776230	20050	20050	20050	20050	0
56	20240503	190200	2808776230	20050	20050	20050	20050	0
57	20240503	190100	2808776230	20050	20050	20050	20050	0
58	20240503	190000	2808776230	20050	20050	20050	20050	0
59	20240503	185900	2808776230	20050	20050	20050	20050	0
60	20240503	185800	2808776230	20050	20050	20050	20050	0
61	20240503	185700	2808776230	20050	20050	20050	20050	0
62	20240503	185600	2808776230	20050	20050	20050	20050	2859
63	20240503	185500	2808776230	20050	20050	20050	20050	0
64	20240503	185400	2808776230	20050	20050	20050	20050	0
65	20240503	185300	2808776230	20050	20050	20050	20050	0
66	20240503	185200	2808776230	20050	20050	20050	20050	0
67	20240503	185100	2808776230	20050	20050	20050	20050	0
68	20240503	185000	2808776230	20050	20050	20050	20050	0
69	20240503	184900	2808776230	20050	20050	20050	20050	0
70	20240503	184800	2808776230	20050	20050	20050	20050	0
71	20240503	184700	2808776230	20050	20050	20050	20050	0
72	20240503	184600	2808776230	20050	20050	20050	20050	0
73	20240503	184500	2808776230	20050	20050	20050	20050	0
74	20240503	184400	2808776230	20050	20050	20050	20050	0
75	20240503	184300	2808776230	20050	20050	20050	20050	0
76	20240503	184200	2808776230	20050	20050	20050	20050	0
77	20240503	184100	2808776230	20050	20050	20050	20050	0
78	20240503	184000	2808776230	20050	20050	20050	20050	0
79	20240503	183900	2808776230	20050	20050	20050	20050	0
80	20240503	183800	2808776230	20050	20050	20050	20050	0
81	20240503	183700	2808776230	20050	20050	20050	20050	0
82	20240503	183600	2808776230	20050	20050	20050	20050	0
83	20240503	183500	2808776230	20050	20050	20050	20050	0
84	20240503	183400	2808776230	20050	20050	20050	20050	0
85	20240503	183300	2808776230	20050	20050	20050	20050	0
86	20240503	183200	2808776230	20050	20050	20050	20050	0
87	20240503	183100	2808776230	20050	20050	20050	20050	0
88	20240503	183000	2808776230	20050	20050	20050	20050	0
89	20240503	182900	2808776230	20050	20050	20050	20050	0
90	20240503	182800	2808776230	20050	20050	20050	20050	0
91	20240503	182700	2808776230	20050	20050	20050	20050	0
92	20240503	182600	2808776230	20050	20050	20050	20050	2859
93	20240503	182500	2808776230	20050	20050	20050	20050	0
94	20240503	182400	2808776230	20050	20050	20050	20050	0
95	20240503	182300	2808776230	20050	20050	20050	20050	0
96	20240503	182200	2808776230	20050	20050	20050	20050	0
97	20240503	182100	2808776230	20050	20050	20050	20050	0
98	20240503	182000	2808776230	20050	20050	20050	20050	0
99	20240503	181900	2808776230	20050	20050	20050	20050	0
100	20240503	181800	2808776230	20050	20050	20050	20050	0
101	20240503	181700	2808776230	20050	20050	20050	20050	0
102	20240503	181600	2808776230	20050	20050	20050	20050	0
103	20240503	181500	2808776230	20050	20050	20050	20050	0
104	20240503	181400	2808776230	20050	20050	20050	20050	0
105	20240503	181300	2808776230	20050	20050	20050	20050	0
106	20240503	181200	2808776230	20050	20050	20050	20050	0
107	20240503	181100	2808776230	20050	20050	20050	20050	0
108	20240503	181000	2808776230	20050	20050	20050	20050	0
109	20240503	180900	2808776230	20050	20050	20050	20050	0
110	20240503	180800	2808776230	20050	20050	20050	20050	0
111	20240503	180700	2808776230	20050	20050	20050	20050	0
112	20240503	180600	2808776230	20050	20050	20050	20050	0
113	20240503	180500	2808776230	20050	20050	20050	20050	0
114	20240503	180400	2808776230	20050	20050	20050	20050	0
115	20240503	180300	2808776230	20050	20050	20050	20050	0
116	20240503	180200	2808776230	20050	20050	20050	20050	0
117	20240503	180100	2808776230	20050	20050	20050	20050	0
118	20240503	180000	2808776230	20050	20050	20050	20050	0
119	20240503	175900	2808776230	20050	20050	20050	20050	0
120	20240503	175800	2808776230	20050	20050	20050	20050	0
121	20240503	175700	2808776230	20050	20050	20050	20050	0
122	20240503	175600	2808776230	20050	20050	20050	20050	2859
123	20240503	175500	2808776230	20050	20050	20050	20050	0
124	20240503	175400	2808776230	20050	20050	20050	20050	0
125	20240503	175300	2808776230	20050	20050	20050	20050	0
126	20240503	175200	2808776230	20050	20050	20050	20050	0
127	20240503	175100	2808776230	20050	20050	20050	20050	0
128	20240503	175000	2808776230	20050	20050	20050	20050	0
129	20240503	174900	2808776230	20050	20050	20050	20050	0
130	20240503	174800	2808776230	20050	20050	20050	20050	0
131	20240503	174700	2808776230	20050	20050	20050	20050	0
132	20240503	174600	2808776230	20050	20050	20050	20050	0
133	20240503	174500	2808776230	20050	20050	20050	20050	0
134	20240503	174400	2808776230	20050	20050	20050	20050	0
135	20240503	174300	2808776230	20050	20050	20050	20050	0
136	20240503	174200	2808776230	20050	20050	20050	20050	0
137	20240503	174100	2808776230	20050	20050	20050	20050	0
138	20240503	174000	2808776230	20050	20050	20050	20050	0
139	20240503	173900	2808776230	20050	20050	20050	20050	0
140	20240503	173800	2808776230	20050	20050	20050	20050	0
141	20240503	173700	2808776230	20050	20050	20050	20050	0
142	20240503	173600	2808776230	20050	20050	20050	20050	0
143	20240503	173500	2808776230	20050	20050	20050	20050	0
144	20240503	173400	2808776230	20050	20050	20050	20050	0
145	20240503	173300	2808776230	20050	20050	20050	20050	0
146	20240503	173200	2808776230	20050	20050	20050	20050	0
147	20240503	173100	2808776230	20050	20050	20050	20050	0
148	20240503	173000	2808776230	20050	20050	20050	20050	0
149	20240503	172900	2808776230	20050	20050	20050	20050	0
150	20240503	172800	2808776230	20050	20050	20050	20050	0
151	20240503	172700	2808776230	20050	20050	20050	20050	0
152	20240503	172600	2808776230	20050	20050	20050	20050	2859
153	20240503	172500	2808776230	20050	20050	20050	20050	0
154	20240503	172400	2808776230	20050	20050	20050	20050	0
155	20240503	172300	2808776230	20050	20050	20050	20050	0
156	20240503	172200	2808776230	20050	20050	20050	20050	0
157	20240503	172100	2808776230	20050	20050	20050	20050	0
158	20240503	172000	2808776230	20050	20050	20050	20050	0
159	20240503	171900	2808776230	20050	20050	20050	20050	0
160	20240503	171800	2808776230	20050	20050	20050	20050	0
161	20240503	171700	2808776230	20050	20050	20050	20050	0
162	20240503	171600	2808776230	20050	20050	20050	20050	0
163	20240503	171500	2808776230	20050	20050	20050	20050	0
164	20240503	171400	2808776230	20050	20050	20050	20050	0
165	20240503	171300	2808776230	20050	20050	20050	20050	0
166	20240503	171200	2808776230	20050	20050	20050	20050	0
167	20240503	171100	2808776230	20050	20050	20050	20050	0
168	20240503	171000	2808776230	20050	20050	20050	20050	0
169	20240503	170900	2808776230	20050	20050	20050	20050	0
170	20240503	170800	2808776230	20050	20050	20050	20050	0
171	20240503	170700	2808776230	20050	20050	20050	20050	0
172	20240503	170600	2808776230	20050	20050	20050	20050	0
173	20240503	170500	2808776230	20050	20050	20050	20050	0
174	20240503	170400	2808776230	20050	20050	20050	20050	0
175	20240503	170300	2808776230	20050	20050	20050	20050	0
176	20240503	170200	2808776230	20050	20050	20050	20050	0
177	20240503	170100	2808776230	20050	20050	20050	20050	0
178	20240503	170000	2808776230	20050	20050	20050	20050	0
179	20240503	165900	2808776230	20050	20050	20050	20050	0
180	20240503	165800	2808776230	20050	20050	20050	20050	0
181	20240503	165700	2808776230	20050	20050	20050	20050	0
182	20240503	165600	2808776230	20050	20050	20050	20050	2859
183	20240503	165500	2808776230	20050	20050	20050	20050	0
184	20240503	165400	2808776230	20050	20050	20050	20050	0
185	20240503	165300	2808776230	20050	20050	20050	20050	0
186	20240503	165200	2808776230	20050	20050	20050	20050	0
187	20240503	165100	2808776230	20050	20050	20050	20050	0
188	20240503	165000	2808776230	20050	20050	20050	20050	0
189	20240503	164900	2808776230	20050	20050	20050	20050	0
190	20240503	164800	2808776230	20050	20050	20050	20050	0
191	20240503	164700	2808776230	20050	20050	20050	20050	0
192	20240503	164600	2808776230	20050	20050	20050	20050	0
193	20240503	164500	2808776230	20050	20050	20050	20050	0
194	20240503	164400	2808776230	20050	20050	20050	20050	0
195	20240503	164300	2808776230	20050	20050	20050	20050	0
196	20240503	164200	2808776230	20050	20050	20050	20050	0
197	20240503	164100	2808776230	20050	20050	20050	20050	0
198	20240503	164000	2808776230	20050	20050	20050	20050	0
199	20240503	163900	2808776230	20050	20050	20050	20050	0
200	20240503	163800	2808776230	20050	20050	20050	20050	0
201	20240503	163700	2808776230	20050	20050	20050	20050	0
202	20240503	163600	2808776230	20050	20050	20050	20050	0
203	20240503	163500	2808776230	20050	20050	20050	20050	0
204	20240503	163400	2808776230	20050	20050	20050	20050	0
205	20240503	163300	2808776230	20050	20050	20050	20050	0
206	20240503	163200	2808776230	20050	20050	20050	20050	0
207	20240503	163100	2808776230	20050	20050	20050	20050	0
208	20240503	163000	2808776230	20050	20050	20050	20050	0
209	20240503	162900	2808776230	20050	20050	20050	20050	0
210	20240503	162800	2808776230	20050	20050	20050	20050	0
211	20240503	162700	2808776230	20050	20050	20050	20050	0
212	20240503	162600	2808776230	20050	20050	20050	20050	2859
213	20240503	162500	2808776230	20050	20050	20050	20050	0
214	20240503	162400	2808776230	20050	20050	20050	20050	0
215	20240503	162300	2808776230	20050	20050	20050	20050	0
216	20240503	162200	2808776230	20050	20050	20050	20050	0
217	20240503	162100	2808776230	20050	20050	20050	20050	0
218	20240503	162000	2808776230	20050	20050	20050	20050	0
219	20240503	161900	2808776230	20050	20050	20050	20050	0
220	20240503	161800	2808776230	20050	20050	20050	20050	0
221	20240503	161700	2808776230	20050	20050	20050	20050	0
222	20240503	161600	2808776230	20050	20050	20050	20050	0
223	20240503	161500	2808776230	20050	20050	20050	20050	0
224	20240503	161400	2808776230	20050	20050	20050	20050	0
225	20240503	161300	2808776230	20050	20050	20050	20050	0
226	20240503	161200	2808776230	20050	20050	20050	20050	0
227	20240503	161100	2808776230	20050	20050	20050	20050	0
228	20240503	161000	2808776230	20050	20050	20050	20050	0
229	20240503	160900	2808776230	20050	20050	20050	20050	0
230	20240503	160800	2808776230	20050	20050	20050	20050	0
231	20240503	160700	2808776230	20050	20050	20050	20050	0
232	20240503	160600	2808776230	20050	20050	20050	20050	0
233	20240503	160500	2808776230	20050	20050	20050	20050	0
234	20240503	160400	2808776230	20050	20050	20050	20050	0
235	20240503	160300	2808776230	20050	20050	20050	20050	0
236	20240503	160200	2808776230	20050	20050	20050	20050	0
237	20240503	160100	2808776230	20050	20050	20050	20050	0
238	20240503	160000	2808776230	20050	20050	20050	20050	0
239	20240503	155900	2808776230	20050	20050	20050	20050	0
240	20240503	155800	2808776230	20050	20050	20050	20050	0
241	20240503	155700	2808776230	20050	20050	20050	20050	0
242	20240503	155600	2808776230	20050	20050	20050	20050	2859
243	20240503	155500	2808776230	20050	20050	20050	20050	0
244	20240503	155400	2808776230	20050	20050	20050	20050	0
245	20240503	155300	2808776230	20050	20050	20050	20050	0
246	20240503	155200	2808776230	20050	20050	20050	20050	0
247	20240503	155100	2808776230	20050	20050	20050	20050	0
248	20240503	155000	2808776230	20050	20050	20050	20050	0
249	20240503	154900	2808776230	20050	20050	20050	20050	0
250	20240503	154800	2808776230	20050	20050	20050	20050	0
251	20240503	154700	2808776230	20050	20050	20050	20050	0
252	20240503	154600	2808776230	20050	20050	20050	20050	0
253	20240503	154500	2808776230	20050	20050	20050	20050	0
254	20240503	154400	2808776230	20050	20050	20050	20050	0
255	20240503	154300	2808776230	20050	20050	20050	20050	0
256	20240503	154200	2808776230	20050	20050	20050	20050	0
257	20240503	154100	2808776230	20050	20050	20050	20050	0
258	20240503	154000	2808776230	20050	20050	20050	20050	0
259	20240503	153900	2808776230	20050	20050	20050	20050	0
260	20240503	153800	2808776230	20050	20050	20050	20050	0
261	20240503	153700	2808776230	20050	20050	20050	20050	0
262	20240503	153600	2808776230	20050	20050	20050	20050	0
263	20240503	153500	2808776230	20050	20050	20050	20050	0
264	20240503	153400	2808776230	20050	20050	20050	20050	0
265	20240503	153300	2808776230	20050	20050	20050	20050	0
266	20240503	153200	2808776230	20050	20050	20050	20050	0
267	20240503	153100	2808776230	20050	20050	20050	20050	0
268	20240503	153000	2808776230	20050	20050	20050	20050	2859
269	20240503	152900	2751453280	20050	20050	20050	20050	0
270	20240503	152800	2751453280	20050	20050	20050	20050	0
271	20240503	152700	2751453280	20050	20050	20050	20050	0
272	20240503	152600	2751453280	20050	20050	20050	20050	0
273	20240503	152500	2751453280	20050	20050	20050	20050	0
274	20240503	152400	2751453280	20050	20050	20050	20050	0
275	20240503	152300	2751453280	20050	20050	20050	20050	0
276	20240503	152200	2751453280	20050	20050	20050	20050	0
277	20240503	152100	2751453280	20050	20050	20050	20050	0
278	20240503	152000	2751453280	20050	20050	20050	20050	0
279	20240503	151900	2751453280	20050	20000	20050	20000	151
280	20240503	151800	2748430280	20050	20000	20050	20000	20
281	20240503	151700	2748029880	20050	20000	20050	20000	1204
282	20240503	151600	2723949630	20050	20000	20050	20000	316
283	20240503	151500	2717629480	20050	20050	20050	20000	1163
284	20240503	151400	2694336930	20000	20000	20050	20000	505
285	20240503	151300	2684224480	20050	20050	20050	20050	225
286	20240503	151200	2679713230	20050	20050	20050	20000	58
287	20240503	151100	2678553080	20050	20050	20050	20000	52
288	20240503	151000	2677512880	20050	20000	20050	20000	124
289	20240503	150900	2675032780	20050	20050	20050	20050	1
290	20240503	150800	2675012730	20050	20000	20050	20000	7
291	20240503	150700	2674872680	20050	20050	20050	20000	516
292	20240503	150600	2664542630	20050	20050	20050	20050	50
293	20240503	150500	2663540130	20050	20050	20050	20050	4
294	20240503	150400	2663459930	20050	20000	20050	20000	22
295	20240503	150300	2663018880	20050	20050	20050	20050	11
296	20240503	150200	2662798330	20050	20050	20050	20050	0
297	20240503	150100	2662798330	20050	20050	20050	20050	4
298	20240503	150000	2662718130	20050	20050	20050	20000	155
299	20240503	145900	2659611230	20050	20050	20050	20050	10
300	20240503	145800	2659410730	20050	20050	20050	20000	120
301	20240503	145700	2657007730	20000	20000	20050	20000	194
302	20240503	145600	2653127680	20050	20050	20050	20050	2
303	20240503	145500	2653087580	20000	20050	20050	20000	1007
304	20240503	145400	2632947230	20050	20050	20050	20050	2
305	20240503	145300	2632907130	20000	20000	20000	20000	590
306	20240503	145200	2621107130	20050	20000	20050	20000	325
307	20240503	145100	2614607080	20050	20050	20050	20050	876
308	20240503	145000	2597043280	20050	20050	20050	20050	0
309	20240503	144900	2597043280	20050	20050	20050	20050	0
310	20240503	144800	2597043280	20050	20050	20050	20050	0
311	20240503	144700	2597043280	20050	20050	20050	20050	2
312	20240503	144600	2597003180	20050	20050	20050	20050	167
313	20240503	144500	2593654830	20050	20050	20050	20050	500
314	20240503	144400	2583629830	20050	20050	20050	20050	10
315	20240503	144300	2583429330	20050	20050	20050	20050	4
316	20240503	144200	2583349130	20050	20000	20050	20000	7
317	20240503	144100	2583208830	20050	20050	20050	20050	11
318	20240503	144000	2582988280	20050	20050	20050	20050	0
319	20240503	143900	2582988280	20050	20050	20050	20050	2
320	20240503	143800	2582948180	20100	20050	20100	20050	649
321	20240503	143700	2569935580	20050	20100	20100	20050	841
322	20240503	143600	2553073030	20100	20100	20100	20100	0
323	20240503	143500	2553073030	20100	20100	20100	20100	1
324	20240503	143400	2553052930	20100	20100	20100	20100	2
325	20240503	143300	2553012730	20100	20050	20100	20050	164
326	20240503	143200	2549716880	20100	20100	20100	20050	17
327	20240503	143100	2549375930	20100	20100	20100	20100	10
328	20240503	143000	2549174930	20100	20100	20100	20050	3532
329	20240503	142900	2478358180	20050	20050	20050	20050	42
330	20240503	142800	2477516080	20050	20050	20050	20050	100
331	20240503	142700	2475511080	20100	20100	20100	20050	264
332	20240503	142600	2470210230	20100	20100	20100	20100	1
333	20240503	142500	2470190130	20050	20050	20100	20050	151
334	20240503	142400	2467162530	20100	20100	20100	20100	1
335	20240503	142300	2467142430	20050	20100	20100	20050	513
336	20240503	142200	2456831680	20100	20100	20100	20100	0
337	20240503	142100	2456831680	20100	20150	20150	20100	86
338	20240503	142000	2455103030	20100	20100	20100	20100	800
339	20240503	141900	2439023030	20150	20100	20150	20100	551
340	20240503	141800	2427947880	20150	20150	20150	20150	0
341	20240503	141700	2427947880	20150	20150	20150	20150	0
342	20240503	141600	2427947880	20150	20100	20150	20100	7
343	20240503	141500	2427806880	20150	20100	20150	20100	844
344	20240503	141400	2410842330	20150	20150	20150	20150	0
345	20240503	141300	2410842330	20150	20150	20150	20150	150
346	20240503	141200	2407819830	20150	20150	20150	20150	1
347	20240503	141100	2407799680	20100	20100	20150	20100	106
348	20240503	141000	2405669030	20150	20150	20150	20150	501
349	20240503	140900	2395573880	20150	20150	20150	20150	113
350	20240503	140800	2393296930	20150	20150	20150	20150	3
351	20240503	140700	2393236480	20150	20150	20150	20100	24
352	20240503	140600	2392753880	20150	20150	20150	20150	2
353	20240503	140500	2392713580	20100	20100	20100	20100	46
354	20240503	140400	2391788980	20100	20100	20100	20100	0
355	20240503	140300	2391788980	20100	20100	20100	20100	50
356	20240503	140200	2390783980	20150	20150	20150	20150	74
357	20240503	140100	2389292880	20150	20100	20150	20050	7
358	20240503	140000	2389151980	20050	20100	20100	20050	112
359	20240503	135900	2386903130	20150	20150	20150	20150	11
360	20240503	135800	2386681480	20150	20100	20150	20100	146
361	20240503	135700	2383746830	20150	20150	20150	20150	0
362	20240503	135600	2383746830	20150	20100	20150	20100	60
363	20240503	135500	2382540780	20100	20150	20150	20100	1561
364	20240503	135400	2351164180	20150	20150	20150	20150	190
365	20240503	135300	2347335680	20100	20100	20150	20100	151
366	20240503	135200	2344300530	20150	20150	20150	20150	0
367	20240503	135100	2344300530	20150	20100	20150	20100	417
368	20240503	135000	2335898830	20100	20150	20150	20100	15
369	20240503	134900	2335597080	20150	20150	20150	20150	2
370	20240503	134800	2335556780	20100	20100	20100	20100	101
371	20240503	134700	2333526680	20150	20150	20150	20150	0
372	20240503	134600	2333526680	20150	20100	20150	20100	301
373	20240503	134500	2327476530	20150	20150	20150	20150	0
374	20240503	134400	2327476530	20150	20100	20150	20100	203
375	20240503	134300	2323396080	20150	20150	20150	20150	1
376	20240503	134200	2323375930	20100	20150	20150	20100	258
377	20240503	134100	2318189730	20150	20150	20150	20150	0
378	20240503	134000	2318189730	20150	20150	20150	20150	1
379	20240503	133900	2318169580	20150	20150	20150	20150	1
380	20240503	133800	2318149430	20100	20150	20150	20100	330
381	20240503	133700	2311501430	20150	20150	20150	20150	5
382	20240503	133600	2311400680	20100	20150	20150	20100	201
383	20240503	133500	2307360530	20150	20150	20150	20150	4
384	20240503	133400	2307279930	20150	20150	20150	20150	2
385	20240503	133300	2307239630	20150	20100	20150	20050	349
386	20240503	133200	2300225180	20100	20100	20100	20100	30
387	20240503	133100	2299622180	20150	20150	20150	20100	24
388	20240503	133000	2299138980	20100	20100	20100	20100	124
389	20240503	132900	2296646580	20150	20100	20150	20100	32
390	20240503	132800	2296003280	20150	20150	20150	20150	1
391	20240503	132700	2295983130	20050	20100	20100	20050	227
392	20240503	132600	2291431730	20100	20150	20150	20100	390
393	20240503	132500	2283573730	20150	20100	20150	20100	21
394	20240503	132400	2283151530	20100	20100	20100	20100	253
395	20240503	132300	2278066230	20150	20150	20150	20150	0
396	20240503	132200	2278066230	20150	20150	20150	20150	0
397	20240503	132100	2278066230	20150	20150	20150	20150	1
398	20240503	132000	2278046080	20100	20100	20150	20100	69
399	20240503	131900	2276659030	20100	20100	20100	20100	209
400	20240503	131800	2272458130	20100	20100	20100	20100	181
401	20240503	131700	2268820030	20100	20150	20150	20100	2
402	20240503	131600	2268779780	20150	20050	20150	20050	7
403	20240503	131500	2268639230	20100	20100	20100	20100	30
404	20240503	131400	2268036230	20150	20150	20150	20150	3
405	20240503	131300	2267975780	20100	20100	20100	20100	0
406	20240503	131200	2267975780	20100	20100	20100	20100	1
407	20240503	131100	2267955680	20150	20100	20150	20050	2087
408	20240503	131000	2226065230	20150	20150	20150	20150	110
409	20240503	130900	2223848730	20150	20100	20150	20100	140
410	20240503	130800	2221029730	20100	20100	20100	20100	170
411	20240503	130700	2217612730	20100	20100	20150	20100	89
412	20240503	130600	2215821380	20100	20150	20150	20100	44
413	20240503	130500	2214936780	20100	20100	20100	20100	2000
414	20240503	130400	2174736780	20150	20150	20150	20150	10
415	20240503	130300	2174535280	20100	20100	20100	20100	0
416	20240503	130200	2174535280	20100	20150	20150	20100	192
417	20240503	130100	2170672030	20200	20200	20200	20200	185
418	20240503	130000	2166935030	20200	20150	20200	20100	66
419	20240503	125900	2165605130	20150	20150	20150	20150	20
420	20240503	125800	2165202130	20150	20150	20150	20150	18
421	20240503	125700	2164839430	20150	20150	20150	20150	30
422	20240503	125600	2164234930	20150	20150	20150	20150	1031
423	20240503	125500	2143460280	20200	20200	20200	20200	33
424	20240503	125400	2142793680	20200	20200	20200	20200	20
425	20240503	125300	2142389680	20200	20200	20200	20200	50
426	20240503	125200	2141379680	20200	20200	20200	20200	0
427	20240503	125100	2141379680	20200	20200	20200	20200	1
428	20240503	125000	2141359480	20200	20200	20200	20200	3
429	20240503	124900	2141298880	20200	20200	20200	20200	5
430	20240503	124800	2141197880	20200	20200	20200	20200	0
431	20240503	124700	2141197880	20200	20200	20200	20200	0
432	20240503	124600	2141197880	20200	20150	20200	20150	18
433	20240503	124500	2140834580	20200	20150	20200	20150	181
434	20240503	124400	2137187380	20150	20150	20200	20150	653
435	20240503	124300	2124029330	20200	20200	20200	20200	0
436	20240503	124200	2124029330	20200	20200	20200	20200	6
437	20240503	124100	2123908130	20200	20200	20200	20200	64
438	20240503	124000	2122615330	20200	20200	20200	20200	2
439	20240503	123900	2122574930	20150	20200	20200	20150	48
440	20240503	123800	2121607380	20200	20200	20200	20200	1
441	20240503	123700	2121587180	20150	20150	20150	20150	151
442	20240503	123600	2118544530	20150	20150	20150	20150	50
443	20240503	123500	2117537030	20200	20200	20200	20200	3
444	20240503	123400	2117476430	20200	20200	20200	20200	6
445	20240503	123300	2117355230	20200	20200	20200	20200	3
446	20240503	123200	2117294630	20200	20200	20200	20150	4
447	20240503	123100	2117213880	20200	20200	20200	20200	0
448	20240503	123000	2117213880	20200	20200	20200	20200	0
449	20240503	122900	2117213880	20200	20200	20200	20200	0
450	20240503	122800	2117213880	20200	20200	20200	20200	38
451	20240503	122700	2116446280	20200	20200	20200	20200	0
452	20240503	122600	2116446280	20200	20200	20200	20200	10
453	20240503	122500	2116244280	20200	20200	20200	20200	10
454	20240503	122400	2116042280	20200	20200	20200	20200	5
455	20240503	122300	2115941280	20150	20150	20150	20150	0
456	20240503	122200	2115941280	20150	20150	20150	20150	600
457	20240503	122100	2103851280	20150	20200	20200	20150	2375
458	20240503	122000	2055994830	20200	20200	20200	20200	1
459	20240503	121900	2055974630	20200	20150	20200	20150	302
460	20240503	121800	2049888080	20200	20200	20200	20200	100
461	20240503	121700	2047868080	20200	20200	20200	20200	7
462	20240503	121600	2047726680	20150	20150	20150	20150	34
463	20240503	121500	2047041580	20150	20150	20150	20150	0
464	20240503	121400	2047041580	20150	20200	20200	20150	6
465	20240503	121300	2046920430	20200	20200	20200	20200	0
466	20240503	121200	2046920430	20200	20200	20200	20200	76
467	20240503	121100	2045385230	20200	20200	20200	20200	11
468	20240503	121000	2045163030	20200	20200	20200	20200	49
469	20240503	120900	2044173230	20200	20200	20200	20200	1
470	20240503	120800	2044153030	20200	20200	20200	20200	201
471	20240503	120700	2040092830	20200	20200	20200	20200	4
472	20240503	120600	2040012030	20200	20200	20200	20200	18
473	20240503	120500	2039648430	20250	20250	20250	20250	1
474	20240503	120400	2039628180	20200	20200	20200	20200	100
475	20240503	120300	2037608180	20250	20200	20250	20200	92
476	20240503	120200	2035749680	20200	20200	20200	20200	30
477	20240503	120100	2035143680	20150	20150	20150	20150	39
478	20240503	120000	2034357830	20200	20200	20250	20200	2384
479	20240503	115900	1986200980	20200	20200	20200	20200	50
480	20240503	115800	1985190980	20200	20200	20200	20200	139
481	20240503	115700	1982383180	20250	20200	20250	20200	2
482	20240503	115600	1982342730	20200	20250	20250	20200	3
483	20240503	115500	1982282080	20200	20200	20200	20200	27
484	20240503	115400	1981736680	20250	20250	20250	20250	1002
485	20240503	115300	1961446180	20200	20250	20250	20200	201
486	20240503	115200	1957385930	20250	20250	20250	20250	5
487	20240503	115100	1957284680	20250	20200	20250	20200	419
488	20240503	115000	1948820730	20250	20200	20250	20200	37
489	20240503	114900	1948073280	20200	20150	20200	20150	47
490	20240503	114800	1947124380	20200	20200	20250	20200	137
491	20240503	114700	1944356930	20200	20200	20250	20200	43
492	20240503	114600	1943488030	20250	20250	20250	20250	11
493	20240503	114500	1943265280	20200	20200	20200	20200	34
494	20240503	114400	1942578480	20200	20200	20250	20200	109
495	20240503	114300	1940376580	20200	20200	20250	20200	527
496	20240503	114200	1929731030	20250	20200	20250	20150	450
497	20240503	114100	1920639330	20200	20150	20200	20150	3070
498	20240503	114000	1858637980	20200	20200	20200	20200	0
499	20240503	113900	1858637980	20200	20150	20200	20150	61
500	20240503	113800	1857406280	20150	20200	20200	20150	4
501	20240503	113700	1857325630	20150	20150	20150	20150	500
502	20240503	113600	1847250630	20200	20200	20200	20150	346
503	20240503	113500	1840276430	20200	20200	20200	20200	504
504	20240503	113400	1830095630	20200	20200	20200	20200	234
505	20240503	113300	1825368830	20200	20200	20200	20150	154
506	20240503	113200	1822258180	20200	20200	20200	20200	626
507	20240503	113100	1809612980	20200	20200	20200	20200	751
508	20240503	113000	1794442780	20200	20200	20200	20200	324
509	20240503	112900	1787897980	20200	20200	20200	20200	5
510	20240503	112800	1787796980	20200	20200	20200	20200	1
511	20240503	112700	1787776780	20200	20200	20200	20150	37
512	20240503	112600	1787030880	20200	20200	20200	20200	69
513	20240503	112500	1785637080	20200	20200	20200	20200	46
514	20240503	112400	1784707880	20200	20200	20200	20200	25
515	20240503	112300	1784202880	20200	20200	20200	20200	6
516	20240503	112200	1784081680	20200	20150	20200	20150	503
517	20240503	112100	1773946130	20150	20150	20200	20150	105
518	20240503	112000	1771825280	20200	20200	20200	20200	584
519	20240503	111900	1760028480	20200	20150	20200	20150	6
520	20240503	111800	1759907530	20200	20200	20200	20200	52
521	20240503	111700	1758857130	20150	20150	20150	20150	800
522	20240503	111600	1742737130	20200	20200	20200	20200	155
523	20240503	111500	1739606130	20200	20200	20200	20150	1315
524	20240503	111400	1713048130	20150	20200	20200	20150	43
525	20240503	111300	1712179580	20200	20200	20200	20200	52
526	20240503	111200	1711129180	20150	20150	20150	20150	465
527	20240503	111100	1701759430	20150	20100	20150	20100	201
528	20240503	111000	1697719280	20150	20100	20150	20100	195
529	20240503	110900	1693799680	20100	20100	20100	20100	9
530	20240503	110800	1693618780	20050	20050	20050	20050	30
531	20240503	110700	1693017280	20050	20050	20050	20050	1
532	20240503	110600	1692997230	20100	20100	20100	20100	134
533	20240503	110500	1690303830	20100	20100	20100	20100	20
534	20240503	110400	1689901830	20100	20100	20100	20100	18
535	20240503	110300	1689540030	20100	20100	20100	20100	70
536	20240503	110200	1688133030	20100	20150	20150	20100	1066
537	20240503	110100	1666706330	20100	20150	20150	20100	1113
538	20240503	110000	1644329630	20150	20200	20200	20150	2726
539	20240503	105900	1589398830	20150	20200	20200	20150	585
540	20240503	105800	1577611030	20200	20200	20200	20200	3426
541	20240503	105700	1508405830	20200	20250	20250	20200	157
542	20240503	105600	1505229030	20250	20250	20250	20250	1236
543	20240503	105500	1480200030	20250	20250	20250	20200	537
544	20240503	105400	1469350980	20200	20250	20250	20200	613
545	20240503	105300	1456965230	20200	20200	20250	20200	1124
546	20240503	105200	1434254730	20200	20200	20200	20150	1677
547	20240503	105100	1400439330	20200	20200	20200	20200	2353
548	20240503	105000	1352908730	20200	20200	20200	20150	5146
549	20240503	104900	1248973680	20200	20150	20200	20150	6939
550	20240503	104800	1109131030	20150	20050	20150	20050	8146
551	20240503	104700	945502630	20050	20000	20050	20000	242
552	20240503	104600	940653480	20000	20050	20050	20000	515
553	20240503	104500	930352730	20050	20050	20050	20050	0
554	20240503	104400	930352730	20050	20050	20050	20050	1
555	20240503	104300	930332680	20050	20050	20050	20050	3
556	20240503	104200	930272530	20050	20050	20050	20050	1
557	20240503	104100	930252480	20000	20000	20000	20000	689
558	20240503	104000	916472480	20000	20000	20000	20000	548
559	20240503	103900	905512480	20000	20000	20000	20000	89
560	20240503	103800	903732480	20050	20050	20050	20050	22
561	20240503	103700	903291380	20050	20050	20050	20050	37
562	20240503	103600	902549530	20050	20050	20050	20050	1
563	20240503	103500	902529480	20050	20050	20050	20050	16
564	20240503	103400	902208680	20050	20000	20050	20000	93
565	20240503	103300	900344180	20050	20050	20050	20050	24
566	20240503	103200	899862980	20050	20050	20050	20050	25
567	20240503	103100	899361730	20050	20050	20050	20050	50
568	20240503	103000	898359230	20050	20050	20050	20050	75
569	20240503	102900	896855480	20100	20050	20100	20050	180
570	20240503	102800	893246430	20050	20100	20100	20050	6
571	20240503	102700	893126080	20100	20100	20100	20100	66
572	20240503	102600	891799480	20100	20050	20100	20000	98
573	20240503	102500	889836530	20050	20050	20050	20050	21
574	20240503	102400	889415480	20050	20050	20050	20050	221
575	20240503	102300	884984430	20050	20050	20050	20050	1
576	20240503	102200	884964380	20000	20050	20050	20000	501
577	20240503	102100	874944330	20050	20050	20050	20050	490
578	20240503	102000	865119830	20050	20000	20050	20000	116
579	20240503	101900	862799730	20050	20050	20050	20050	0
580	20240503	101800	862799730	20050	20050	20050	20050	257
581	20240503	101700	857646880	20050	20050	20050	20050	0
582	20240503	101600	857646880	20050	20050	20050	20050	11
583	20240503	101500	857426330	20050	20050	20050	20050	41
584	20240503	101400	856604280	20050	20100	20100	20050	51
585	20240503	101300	855581680	20000	20000	20000	20000	0
586	20240503	101200	855581680	20000	20050	20050	20000	1226
587	20240503	101100	831025380	20050	20050	20050	20050	0
588	20240503	101000	831025380	20050	20050	20050	20050	24
589	20240503	100900	830544180	20000	20000	20000	20000	0
590	20240503	100800	830544180	20000	20050	20050	20000	561
591	20240503	100700	819320980	20000	20050	20050	20000	13
592	20240503	100600	819060580	20050	20050	20050	20050	52
593	20240503	100500	818017980	20050	20050	20050	20050	652
594	20240503	100400	804945380	20050	20050	20050	20050	1
595	20240503	100300	804925330	20050	20050	20050	20050	42
596	20240503	100200	804083230	20100	20100	20100	20100	10
597	20240503	100100	803882230	20100	20100	20100	20050	62
598	20240503	100000	802636280	20100	20100	20100	20100	3
599	20240503	095900	802575980	20100	20100	20100	20100	2
600	20240503	095800	802535780	20050	20100	20100	20050	84
601	20240503	095700	800851380	20100	20100	20100	20050	826
602	20240503	095600	784251280	20100	20100	20100	20050	235
603	20240503	095500	779532780	20100	20050	20100	20050	210
604	20240503	095400	775316980	20050	20050	20050	20000	832
605	20240503	095300	758649880	20050	20000	20050	20000	152
606	20240503	095200	755607280	20050	20050	20050	20050	51
607	20240503	095100	754584730	20050	20000	20050	20000	83
608	20240503	095000	752920630	20000	20000	20050	20000	1054
609	20240503	094900	731840580	20000	20000	20000	20000	45
610	20240503	094800	730940580	20050	20050	20050	20050	1
611	20240503	094700	730920530	20050	20000	20050	20000	214
612	20240503	094600	726639830	20050	20050	20050	20050	7
613	20240503	094500	726499480	20050	20050	20050	20050	10
614	20240503	094400	726298980	20050	20050	20050	20050	0
615	20240503	094300	726298980	20050	20050	20050	19990	61
616	20240503	094200	725079290	20050	19990	20050	19990	209
617	20240503	094100	720900600	19980	19980	19990	19950	5205
618	20240503	094000	617037410	19980	19990	19990	19980	1284
619	20240503	093900	591371500	19990	20000	20000	19990	1404
620	20240503	093800	563298500	20000	20000	20050	20000	902
621	20240503	093700	545233400	20050	20000	20050	20000	498
622	20240503	093600	535273250	20000	20000	20000	20000	2416
623	20240503	093500	486953250	20050	20050	20050	20050	0
624	20240503	093400	486953250	20050	20000	20050	20000	111
625	20240503	093300	484733150	20050	20050	20050	20050	321
626	20240503	093200	478297100	20050	20100	20100	20050	1392
627	20240503	093100	450379800	20100	20100	20100	20050	384
628	20240503	093000	442676400	20100	20100	20100	20100	98
629	20240503	092900	440706600	20100	20100	20100	20100	155
630	20240503	092800	437591100	20100	20100	20100	20100	20
631	20240503	092700	437189100	20100	20100	20100	20100	395
632	20240503	092600	429249600	20100	20050	20100	20050	1095
633	20240503	092500	407267200	20100	20050	20100	20050	58
634	20240503	092400	406101450	20100	20100	20100	20050	133
635	20240503	092300	403433200	20150	20100	20150	20100	239
636	20240503	092200	398629150	20100	20100	20100	20100	569
637	20240503	092100	387192250	20100	20150	20150	20100	1041
638	20240503	092000	366261650	20150	20200	20200	20150	322
639	20240503	091900	359773300	20150	20150	20200	20150	109
640	20240503	091800	357576900	20200	20150	20200	20100	1056
641	20240503	091700	336303400	20200	20150	20200	20150	90
642	20240503	091600	334489600	20200	20200	20200	20200	100
643	20240503	091500	332469600	20200	20200	20200	20200	52
644	20240503	091400	331419200	20200	20250	20250	20200	25
645	20240503	091300	330914150	20250	20250	20250	20200	1184
646	20240503	091200	306995850	20250	20200	20250	20200	1177
647	20240503	091100	283220050	20250	20250	20250	20250	56
648	20240503	091000	282086050	20250	20200	20250	20150	69
649	20240503	090900	280694250	20150	20150	20200	20150	1519
650	20240503	090800	250086300	20250	20250	20250	20200	2558
651	20240503	090700	198360900	20250	20250	20250	20200	950
652	20240503	090600	179157100	20300	20250	20300	20250	141
653	20240503	090500	176298650	20250	20200	20300	20200	1871
654	20240503	090400	138467750	20200	20200	20200	20200	9
655	20240503	090300	138285950	20200	20200	20200	20150	119
656	20240503	090200	135887150	20200	20200	20200	20200	2616
657	20240503	090100	83043950	20200	20150	20200	20150	23
658	20240503	090000	82580350	20150	20250	20250	20150	4084