KissMeData/069960/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	194500	5289435000	50000	50000	50000	50000	5700
3	20240513	194400	5289435000	50000	50000	50000	50000	0
4	20240513	194300	5289435000	50000	50000	50000	50000	0
5	20240513	194200	5289435000	50000	50000	50000	50000	0
6	20240513	194100	5289435000	50000	50000	50000	50000	0
7	20240513	194000	5289435000	50000	50000	50000	50000	0
8	20240513	193900	5289435000	50000	50000	50000	50000	0
9	20240513	193800	5289435000	50000	50000	50000	50000	0
10	20240513	193700	5289435000	50000	50000	50000	50000	0
11	20240513	193600	5289435000	50000	50000	50000	50000	0
12	20240513	193500	5289435000	50000	50000	50000	50000	0
13	20240513	193400	5289435000	50000	50000	50000	50000	0
14	20240513	193300	5289435000	50000	50000	50000	50000	0
15	20240513	193200	5289435000	50000	50000	50000	50000	0
16	20240513	193100	5289435000	50000	50000	50000	50000	0
17	20240513	193000	5289435000	50000	50000	50000	50000	0
18	20240513	192900	5289435000	50000	50000	50000	50000	0
19	20240513	192800	5289435000	50000	50000	50000	50000	0
20	20240513	192700	5289435000	50000	50000	50000	50000	0
21	20240513	192600	5289435000	50000	50000	50000	50000	0
22	20240513	192500	5289435000	50000	50000	50000	50000	0
23	20240513	192400	5289435000	50000	50000	50000	50000	0
24	20240513	192300	5289435000	50000	50000	50000	50000	0
25	20240513	192200	5289435000	50000	50000	50000	50000	0
26	20240513	192100	5289435000	50000	50000	50000	50000	0
27	20240513	192000	5289435000	50000	50000	50000	50000	0
28	20240513	191900	5289435000	50000	50000	50000	50000	0
29	20240513	191800	5289435000	50000	50000	50000	50000	0
30	20240513	191700	5289435000	50000	50000	50000	50000	0
31	20240513	191600	5289435000	50000	50000	50000	50000	0
32	20240513	191500	5289435000	50000	50000	50000	50000	5700
33	20240513	191400	5289435000	50000	50000	50000	50000	0
34	20240513	191300	5289435000	50000	50000	50000	50000	0
35	20240513	191200	5289435000	50000	50000	50000	50000	0
36	20240513	191100	5289435000	50000	50000	50000	50000	0
37	20240513	191000	5289435000	50000	50000	50000	50000	0
38	20240513	190900	5289435000	50000	50000	50000	50000	0
39	20240513	190800	5289435000	50000	50000	50000	50000	0
40	20240513	190700	5289435000	50000	50000	50000	50000	0
41	20240513	190600	5289435000	50000	50000	50000	50000	0
42	20240513	190500	5289435000	50000	50000	50000	50000	0
43	20240513	190400	5289435000	50000	50000	50000	50000	0
44	20240513	190300	5289435000	50000	50000	50000	50000	0
45	20240513	190200	5289435000	50000	50000	50000	50000	0
46	20240513	190100	5289435000	50000	50000	50000	50000	0
47	20240513	190000	5289435000	50000	50000	50000	50000	0
48	20240513	185900	5289435000	50000	50000	50000	50000	0
49	20240513	185800	5289435000	50000	50000	50000	50000	0
50	20240513	185700	5289435000	50000	50000	50000	50000	0
51	20240513	185600	5289435000	50000	50000	50000	50000	0
52	20240513	185500	5289435000	50000	50000	50000	50000	0
53	20240513	185400	5289435000	50000	50000	50000	50000	0
54	20240513	185300	5289435000	50000	50000	50000	50000	0
55	20240513	185200	5289435000	50000	50000	50000	50000	0
56	20240513	185100	5289435000	50000	50000	50000	50000	0
57	20240513	185000	5289435000	50000	50000	50000	50000	0
58	20240513	184900	5289435000	50000	50000	50000	50000	0
59	20240513	184800	5289435000	50000	50000	50000	50000	0
60	20240513	184700	5289435000	50000	50000	50000	50000	0
61	20240513	184600	5289435000	50000	50000	50000	50000	0
62	20240513	184500	5289435000	50000	50000	50000	50000	5700
63	20240513	184400	5289435000	50000	50000	50000	50000	0
64	20240513	184300	5289435000	50000	50000	50000	50000	0
65	20240513	184200	5289435000	50000	50000	50000	50000	0
66	20240513	184100	5289435000	50000	50000	50000	50000	0
67	20240513	184000	5289435000	50000	50000	50000	50000	0
68	20240513	183900	5289435000	50000	50000	50000	50000	0
69	20240513	183800	5289435000	50000	50000	50000	50000	0
70	20240513	183700	5289435000	50000	50000	50000	50000	0
71	20240513	183600	5289435000	50000	50000	50000	50000	0
72	20240513	183500	5289435000	50000	50000	50000	50000	0
73	20240513	183400	5289435000	50000	50000	50000	50000	0
74	20240513	183300	5289435000	50000	50000	50000	50000	0
75	20240513	183200	5289435000	50000	50000	50000	50000	0
76	20240513	183100	5289435000	50000	50000	50000	50000	0
77	20240513	183000	5289435000	50000	50000	50000	50000	0
78	20240513	182900	5289435000	50000	50000	50000	50000	0
79	20240513	182800	5289435000	50000	50000	50000	50000	0
80	20240513	182700	5289435000	50000	50000	50000	50000	0
81	20240513	182600	5289435000	50000	50000	50000	50000	0
82	20240513	182500	5289435000	50000	50000	50000	50000	0
83	20240513	182400	5289435000	50000	50000	50000	50000	0
84	20240513	182300	5289435000	50000	50000	50000	50000	0
85	20240513	182200	5289435000	50000	50000	50000	50000	0
86	20240513	182100	5289435000	50000	50000	50000	50000	0
87	20240513	182000	5289435000	50000	50000	50000	50000	0
88	20240513	181900	5289435000	50000	50000	50000	50000	0
89	20240513	181800	5289435000	50000	50000	50000	50000	0
90	20240513	181700	5289435000	50000	50000	50000	50000	0
91	20240513	181600	5289435000	50000	50000	50000	50000	0
92	20240513	181500	5289435000	50000	50000	50000	50000	5700
93	20240513	181400	5289435000	50000	50000	50000	50000	0
94	20240513	181300	5289435000	50000	50000	50000	50000	0
95	20240513	181200	5289435000	50000	50000	50000	50000	0
96	20240513	181100	5289435000	50000	50000	50000	50000	0
97	20240513	181000	5289435000	50000	50000	50000	50000	0
98	20240513	180900	5289435000	50000	50000	50000	50000	0
99	20240513	180800	5289435000	50000	50000	50000	50000	0
100	20240513	180700	5289435000	50000	50000	50000	50000	0
101	20240513	180600	5289435000	50000	50000	50000	50000	0
102	20240513	180500	5289435000	50000	50000	50000	50000	0
103	20240513	180400	5289435000	50000	50000	50000	50000	0
104	20240513	180300	5289435000	50000	50000	50000	50000	0
105	20240513	180200	5289435000	50000	50000	50000	50000	0
106	20240513	180100	5289435000	50000	50000	50000	50000	0
107	20240513	180000	5289435000	50000	50000	50000	50000	0
108	20240513	175900	5289435000	50000	50000	50000	50000	0
109	20240513	175800	5289435000	50000	50000	50000	50000	0
110	20240513	175700	5289435000	50000	50000	50000	50000	0
111	20240513	175600	5289435000	50000	50000	50000	50000	0
112	20240513	175500	5289435000	50000	50000	50000	50000	0
113	20240513	175400	5289435000	50000	50000	50000	50000	0
114	20240513	175300	5289435000	50000	50000	50000	50000	0
115	20240513	175200	5289435000	50000	50000	50000	50000	0
116	20240513	175100	5289435000	50000	50000	50000	50000	0
117	20240513	175000	5289435000	50000	50000	50000	50000	0
118	20240513	174900	5289435000	50000	50000	50000	50000	0
119	20240513	174800	5289435000	50000	50000	50000	50000	0
120	20240513	174700	5289435000	50000	50000	50000	50000	0
121	20240513	174600	5289435000	50000	50000	50000	50000	0
122	20240513	174500	5289435000	50000	50000	50000	50000	5700
123	20240513	174400	5289435000	50000	50000	50000	50000	0
124	20240513	174300	5289435000	50000	50000	50000	50000	0
125	20240513	174200	5289435000	50000	50000	50000	50000	0
126	20240513	174100	5289435000	50000	50000	50000	50000	0
127	20240513	174000	5289435000	50000	50000	50000	50000	0
128	20240513	173900	5289435000	50000	50000	50000	50000	0
129	20240513	173800	5289435000	50000	50000	50000	50000	0
130	20240513	173700	5289435000	50000	50000	50000	50000	0
131	20240513	173600	5289435000	50000	50000	50000	50000	0
132	20240513	173500	5289435000	50000	50000	50000	50000	0
133	20240513	173400	5289435000	50000	50000	50000	50000	0
134	20240513	173300	5289435000	50000	50000	50000	50000	0
135	20240513	173200	5289435000	50000	50000	50000	50000	0
136	20240513	173100	5289435000	50000	50000	50000	50000	0
137	20240513	173000	5289435000	50000	50000	50000	50000	0
138	20240513	172900	5289435000	50000	50000	50000	50000	0
139	20240513	172800	5289435000	50000	50000	50000	50000	0
140	20240513	172700	5289435000	50000	50000	50000	50000	0
141	20240513	172600	5289435000	50000	50000	50000	50000	0
142	20240513	172500	5289435000	50000	50000	50000	50000	0
143	20240513	172400	5289435000	50000	50000	50000	50000	0
144	20240513	172300	5289435000	50000	50000	50000	50000	0
145	20240513	172200	5289435000	50000	50000	50000	50000	0
146	20240513	172100	5289435000	50000	50000	50000	50000	0
147	20240513	172000	5289435000	50000	50000	50000	50000	0
148	20240513	171900	5289435000	50000	50000	50000	50000	0
149	20240513	171800	5289435000	50000	50000	50000	50000	0
150	20240513	171700	5289435000	50000	50000	50000	50000	0
151	20240513	171600	5289435000	50000	50000	50000	50000	0
152	20240513	171500	5289435000	50000	50000	50000	50000	5700
153	20240513	171400	5289435000	50000	50000	50000	50000	0
154	20240513	171300	5289435000	50000	50000	50000	50000	0
155	20240513	171200	5289435000	50000	50000	50000	50000	0
156	20240513	171100	5289435000	50000	50000	50000	50000	0
157	20240513	171000	5289435000	50000	50000	50000	50000	0
158	20240513	170900	5289435000	50000	50000	50000	50000	0
159	20240513	170800	5289435000	50000	50000	50000	50000	0
160	20240513	170700	5289435000	50000	50000	50000	50000	0
161	20240513	170600	5289435000	50000	50000	50000	50000	0
162	20240513	170500	5289435000	50000	50000	50000	50000	0
163	20240513	170400	5289435000	50000	50000	50000	50000	0
164	20240513	170300	5289435000	50000	50000	50000	50000	0
165	20240513	170200	5289435000	50000	50000	50000	50000	0
166	20240513	170100	5289435000	50000	50000	50000	50000	0
167	20240513	170000	5289435000	50000	50000	50000	50000	0
168	20240513	165900	5289435000	50000	50000	50000	50000	0
169	20240513	165800	5289435000	50000	50000	50000	50000	0
170	20240513	165700	5289435000	50000	50000	50000	50000	0
171	20240513	165600	5289435000	50000	50000	50000	50000	0
172	20240513	165500	5289435000	50000	50000	50000	50000	0
173	20240513	165400	5289435000	50000	50000	50000	50000	0
174	20240513	165300	5289435000	50000	50000	50000	50000	0
175	20240513	165200	5289435000	50000	50000	50000	50000	0
176	20240513	165100	5289435000	50000	50000	50000	50000	0
177	20240513	165000	5289435000	50000	50000	50000	50000	0
178	20240513	164900	5289435000	50000	50000	50000	50000	0
179	20240513	164800	5289435000	50000	50000	50000	50000	0
180	20240513	164700	5289435000	50000	50000	50000	50000	0
181	20240513	164600	5289435000	50000	50000	50000	50000	0
182	20240513	164500	5289435000	50000	50000	50000	50000	5700
183	20240513	164400	5289435000	50000	50000	50000	50000	0
184	20240513	164300	5289435000	50000	50000	50000	50000	0
185	20240513	164200	5289435000	50000	50000	50000	50000	0
186	20240513	164100	5289435000	50000	50000	50000	50000	0
187	20240513	164000	5289435000	50000	50000	50000	50000	0
188	20240513	163900	5289435000	50000	50000	50000	50000	0
189	20240513	163800	5289435000	50000	50000	50000	50000	0
190	20240513	163700	5289435000	50000	50000	50000	50000	0
191	20240513	163600	5289435000	50000	50000	50000	50000	0
192	20240513	163500	5289435000	50000	50000	50000	50000	0
193	20240513	163400	5289435000	50000	50000	50000	50000	0
194	20240513	163300	5289435000	50000	50000	50000	50000	0
195	20240513	163200	5289435000	50000	50000	50000	50000	0
196	20240513	163100	5289435000	50000	50000	50000	50000	0
197	20240513	163000	5289435000	50000	50000	50000	50000	0
198	20240513	162900	5289435000	50000	50000	50000	50000	0
199	20240513	162800	5289435000	50000	50000	50000	50000	0
200	20240513	162700	5289435000	50000	50000	50000	50000	0
201	20240513	162600	5289435000	50000	50000	50000	50000	0
202	20240513	162500	5289435000	50000	50000	50000	50000	0
203	20240513	162400	5289435000	50000	50000	50000	50000	0
204	20240513	162300	5289435000	50000	50000	50000	50000	0
205	20240513	162200	5289435000	50000	50000	50000	50000	0
206	20240513	162100	5289435000	50000	50000	50000	50000	0
207	20240513	162000	5289435000	50000	50000	50000	50000	0
208	20240513	161900	5289435000	50000	50000	50000	50000	0
209	20240513	161800	5289435000	50000	50000	50000	50000	0
210	20240513	161700	5289435000	50000	50000	50000	50000	0
211	20240513	161600	5289435000	50000	50000	50000	50000	0
212	20240513	161500	5289435000	50000	50000	50000	50000	5700
213	20240513	161400	5289435000	50000	50000	50000	50000	0
214	20240513	161300	5289435000	50000	50000	50000	50000	0
215	20240513	161200	5289435000	50000	50000	50000	50000	0
216	20240513	161100	5289435000	50000	50000	50000	50000	0
217	20240513	161000	5289435000	50000	50000	50000	50000	0
218	20240513	160900	5289435000	50000	50000	50000	50000	0
219	20240513	160800	5289435000	50000	50000	50000	50000	0
220	20240513	160700	5289435000	50000	50000	50000	50000	0
221	20240513	160600	5289435000	50000	50000	50000	50000	0
222	20240513	160500	5289435000	50000	50000	50000	50000	0
223	20240513	160400	5289435000	50000	50000	50000	50000	0
224	20240513	160300	5289435000	50000	50000	50000	50000	0
225	20240513	160200	5289435000	50000	50000	50000	50000	0
226	20240513	160100	5289435000	50000	50000	50000	50000	0
227	20240513	160000	5289435000	50000	50000	50000	50000	0
228	20240513	155900	5289435000	50000	50000	50000	50000	0
229	20240513	155800	5289435000	50000	50000	50000	50000	0
230	20240513	155700	5289435000	50000	50000	50000	50000	0
231	20240513	155600	5289435000	50000	50000	50000	50000	0
232	20240513	155500	5289435000	50000	50000	50000	50000	0
233	20240513	155400	5289435000	50000	50000	50000	50000	0
234	20240513	155300	5289435000	50000	50000	50000	50000	0
235	20240513	155200	5289435000	50000	50000	50000	50000	0
236	20240513	155100	5289435000	50000	50000	50000	50000	0
237	20240513	155000	5289435000	50000	50000	50000	50000	0
238	20240513	154900	5289435000	50000	50000	50000	50000	0
239	20240513	154800	5289435000	50000	50000	50000	50000	0
240	20240513	154700	5289435000	50000	50000	50000	50000	0
241	20240513	154600	5289435000	50000	50000	50000	50000	0
242	20240513	154500	5289435000	50000	50000	50000	50000	5700
243	20240513	154400	5289435000	50000	50000	50000	50000	0
244	20240513	154300	5289435000	50000	50000	50000	50000	0
245	20240513	154200	5289435000	50000	50000	50000	50000	0
246	20240513	154100	5289435000	50000	50000	50000	50000	0
247	20240513	154000	5289435000	50000	50000	50000	50000	0
248	20240513	153900	5289435000	50000	50000	50000	50000	0
249	20240513	153800	5289435000	50000	50000	50000	50000	0
250	20240513	153700	5289435000	50000	50000	50000	50000	0
251	20240513	153600	5289435000	50000	50000	50000	50000	0
252	20240513	153500	5289435000	50000	50000	50000	50000	0
253	20240513	153400	5289435000	50000	50000	50000	50000	0
254	20240513	153300	5289435000	50000	50000	50000	50000	0
255	20240513	153200	5289435000	50000	50000	50000	50000	0
256	20240513	153100	5289435000	50000	50000	50000	50000	0
257	20240513	153000	5289435000	50000	50000	50000	50000	5700
258	20240513	152900	5004435000	50000	50000	50000	50000	0
259	20240513	152800	5004435000	50000	50000	50000	50000	0
260	20240513	152700	5004435000	50000	50000	50000	50000	0
261	20240513	152600	5004435000	50000	50000	50000	50000	0
262	20240513	152500	5004435000	50000	50000	50000	50000	0
263	20240513	152400	5004435000	50000	50000	50000	50000	0
264	20240513	152300	5004435000	50000	50000	50000	50000	0
265	20240513	152200	5004435000	50000	50000	50000	50000	0
266	20240513	152100	5004435000	50000	50000	50000	50000	0
267	20240513	152000	5004435000	50000	50000	50000	50000	0
268	20240513	151900	5004435000	50000	50100	50100	50000	87
269	20240513	151800	5000082500	50000	50100	50100	50000	524
270	20240513	151700	4973850500	50000	50000	50100	50000	172
271	20240513	151600	4965246400	50100	50100	50100	50000	52
272	20240513	151500	4962642200	50100	49950	50100	49950	103
273	20240513	151400	4957487050	50100	50100	50100	50000	226
274	20240513	151300	4946180750	50100	50000	50100	50000	189
275	20240513	151200	4936720250	50000	50100	50100	50000	119
276	20240513	151100	4930765750	50100	50100	50100	50000	29
277	20240513	151000	4929314150	50000	50000	50100	49950	343
278	20240513	150900	4912163600	50000	50100	50100	49900	2109
279	20240513	150800	4806781400	50000	50100	50100	50000	55
280	20240513	150700	4804028700	50000	50000	50000	50000	127
281	20240513	150600	4797678700	50000	50100	50100	50000	114
282	20240513	150500	4791970300	50000	50000	50000	50000	9
283	20240513	150400	4791520300	50000	50100	50100	50000	115
284	20240513	150300	4785767300	50000	50100	50100	50000	167
285	20240513	150200	4777401500	50000	50000	50100	50000	119
286	20240513	150100	4771449100	50100	50100	50100	50100	23
287	20240513	150000	4770296800	50000	49950	50100	49950	77
288	20240513	145900	4766446450	49950	49950	50000	49950	173
289	20240513	145800	4757801400	49950	50000	50000	49950	73
290	20240513	145700	4754154000	50100	49950	50100	49950	119
291	20240513	145600	4748202800	49950	49950	50000	49950	142
292	20240513	145500	4741107150	49950	49950	50000	49950	236
293	20240513	145400	4729312300	49950	49950	50000	49950	145
294	20240513	145300	4722066600	49950	49950	50000	49950	133
295	20240513	145200	4715422150	49950	49950	50000	49950	122
296	20240513	145100	4709326100	49950	50000	50000	49950	204
297	20240513	145000	4699131350	49950	49950	50000	49950	71
298	20240513	144900	4695584700	49950	50000	50000	49950	140
299	20240513	144800	4688591650	50000	49950	50000	49950	99
300	20240513	144700	4683642550	49950	49950	49950	49950	224
301	20240513	144600	4672453750	49950	49950	50000	49950	82
302	20240513	144500	4668356500	49950	49950	50000	49950	160
303	20240513	144400	4660361700	49950	49950	50000	49950	146
304	20240513	144300	4653066250	49950	49900	49950	49900	95
305	20240513	144200	4648321050	49900	49950	50000	49900	170
306	20240513	144100	4639829950	49950	49950	49950	49950	48
307	20240513	144000	4637432350	49950	49950	50000	49950	419
308	20240513	143900	4616502000	49950	49950	50000	49950	168
309	20240513	143800	4608107500	49950	50000	50000	49950	106
310	20240513	143700	4602811400	49950	49950	50000	49950	89
311	20240513	143600	4598365750	49950	49950	50000	49950	166
312	20240513	143500	4590070600	50000	49950	50000	49950	119
313	20240513	143400	4584124300	49950	49950	50000	49950	109
314	20240513	143300	4578679600	49950	49950	50000	49950	210
315	20240513	143200	4568185850	49950	49950	50000	49950	136
316	20240513	143100	4561392400	49950	49950	50000	49950	68
317	20240513	143000	4557994600	50000	50000	50000	49950	116
318	20240513	142900	4552196100	49950	49950	50000	49950	265
319	20240513	142800	4538956300	49950	49950	50000	49950	125
320	20240513	142700	4532708400	49950	49950	50000	49950	327
321	20240513	142600	4516368900	49950	49950	50000	49950	80
322	20240513	142500	4512372750	49950	50000	50000	49950	277
323	20240513	142400	4498529400	50000	50000	50100	50000	2380
324	20240513	142300	4379520000	50000	50100	50100	50000	1462
325	20240513	142200	4306300700	50200	50100	50200	50100	620
326	20240513	142100	4275232600	50100	50100	50200	50100	159
327	20240513	142000	4267260200	50100	50100	50200	50100	159
328	20240513	141900	4259286800	50100	50100	50200	50100	170
329	20240513	141800	4250769600	50200	50200	50200	50100	417
330	20240513	141700	4229845000	50100	50100	50200	50100	154
331	20240513	141600	4222119300	50100	50200	50200	50100	324
332	20240513	141500	4205868000	50100	50100	50200	50100	130
333	20240513	141400	4199345900	50100	50100	50200	50100	241
334	20240513	141300	4187263000	50200	50100	50200	50100	109
335	20240513	141200	4181798500	50100	50200	50200	50100	292
336	20240513	141100	4167156000	50100	50200	50200	50100	436
337	20240513	141000	4145278700	50100	50200	50200	50100	142
338	20240513	140900	4138163900	50200	50100	50200	50100	213
339	20240513	140800	4127479000	50100	50200	50200	50100	124
340	20240513	140700	4121265500	50100	50100	50200	50100	274
341	20240513	140600	4107521900	50100	50100	50200	50100	474
342	20240513	140500	4083746900	50200	50100	50200	50100	131
343	20240513	140400	4077174200	50100	50100	50200	50100	141
344	20240513	140300	4070104700	50100	50100	50200	50100	223
345	20240513	140200	4058924700	50100	50100	50200	50100	167
346	20240513	140100	4050554300	50100	50100	50200	50100	138
347	20240513	140000	4043638400	50100	50200	50200	50100	213
348	20240513	135900	4032955900	50100	50300	50300	50100	1282
349	20240513	135800	3968605600	50200	50200	50300	50200	113
350	20240513	135700	3962928100	50200	50300	50300	50200	255
351	20240513	135600	3950119500	50300	50200	50300	50200	82
352	20240513	135500	3945998400	50200	50100	50300	50100	1829
353	20240513	135400	3854191400	50100	50100	50200	50100	234
354	20240513	135300	3842459500	50200	50100	50200	50100	99
355	20240513	135200	3837496100	50200	50100	50200	50000	309
356	20240513	135100	3822009400	50100	50100	50100	50000	156
357	20240513	135000	3814199000	50100	50100	50100	50000	163
358	20240513	134900	3806045100	50000	50100	50100	50000	222
359	20240513	134800	3794930600	50100	50000	50100	50000	175
360	20240513	134700	3786171900	50100	50100	50100	50000	166
361	20240513	134600	3777867500	50100	50000	50100	50000	113
362	20240513	134500	3772214800	50000	50000	50100	50000	111
363	20240513	134400	3766659100	50100	50000	50100	50000	236
364	20240513	134300	3754855300	50100	50200	50200	50000	951
365	20240513	134200	3707227000	50200	50100	50200	50100	324
366	20240513	134100	3690983000	50100	50200	50200	50100	155
367	20240513	134000	3683214100	50100	50100	50200	50100	335
368	20240513	133900	3666416700	50200	50200	50200	50100	244
369	20240513	133800	3654183400	50100	50200	50200	50100	140
370	20240513	133700	3647164900	50200	50100	50200	50100	332
371	20240513	133600	3630527900	50100	50100	50200	50100	410
372	20240513	133500	3609978200	50100	50100	50200	50100	334
373	20240513	133400	3593229900	50100	50100	50200	50100	914
374	20240513	133300	3547403500	50100	50100	50100	50000	237
375	20240513	133200	3535540600	50100	50000	50100	50000	131
376	20240513	133100	3528983600	50000	50000	50100	50000	271
377	20240513	133000	3515420000	50100	50000	50100	50000	161
378	20240513	132900	3507361700	50000	50100	50100	50000	197
379	20240513	132800	3497507800	50100	50000	50100	50000	453
380	20240513	132700	3474827700	50100	50100	50100	50000	478
381	20240513	132600	3450903500	50000	50000	50100	50000	137
382	20240513	132500	3444051200	50000	50000	50100	50000	114
383	20240513	132400	3438350800	50000	50000	50100	50000	1073
384	20240513	132300	3384614500	50000	50000	50000	50000	76
385	20240513	132200	3380814500	49950	50000	50100	49950	209
386	20240513	132100	3370365350	50000	49950	50000	49950	144
387	20240513	132000	3363169450	49950	50000	50000	49900	599
388	20240513	131900	3333224400	49900	50000	50000	49900	29
389	20240513	131800	3331776900	50000	50000	50000	49900	216
390	20240513	131700	3320985800	50000	50000	50000	49950	86
391	20240513	131600	3316688850	49950	50000	50000	49950	70
392	20240513	131500	3313192300	50000	49950	50000	49950	238
393	20240513	131400	3301298150	49950	49950	50000	49950	93
394	20240513	131300	3296652200	49950	49950	50000	49950	85
395	20240513	131200	3292402850	50000	49950	50000	49950	128
396	20240513	131100	3286006650	49950	49950	50000	49950	196
397	20240513	131000	3276213450	49950	50000	50000	49950	77
398	20240513	130900	3272366800	49950	49950	50000	49950	279
399	20240513	130800	3258420300	49950	49950	50000	49950	106
400	20240513	130700	3253124850	49950	50000	50000	49950	138
401	20240513	130600	3246230150	50000	50000	50100	49950	338
402	20240513	130500	3229329550	50000	50000	50100	50000	222
403	20240513	130400	3218229150	50100	50100	50100	50000	139
404	20240513	130300	3211267750	50100	50000	50100	50000	187
405	20240513	130200	3201907550	50100	49950	50100	49950	185
406	20240513	130100	3192657900	49950	50100	50100	49950	79
407	20240513	130000	3188709300	50000	49950	50000	49950	150
408	20240513	125900	3181211850	49950	49950	49950	49900	18
409	20240513	125800	3180312850	49950	49950	50100	49900	206
410	20240513	125700	3170020000	49950	49950	50000	49900	59
411	20240513	125600	3167072800	49950	50000	50000	49950	82
412	20240513	125500	3162975800	49950	49900	50100	49900	231
413	20240513	125400	3151428300	49900	50000	50000	49900	169
414	20240513	125300	3142983800	49950	49900	50000	49900	72
415	20240513	125200	3139387450	49900	49950	50000	49900	145
416	20240513	125100	3132150300	49950	49900	50000	49900	142
417	20240513	125000	3125055650	49950	49900	49950	49900	112
418	20240513	124900	3119464650	49900	49950	50000	49900	319
419	20240513	124800	3103539600	49950	49900	49950	49900	125
420	20240513	124700	3097300750	49950	49950	49950	49900	65
421	20240513	124600	3094055450	50000	49950	50000	49950	64
422	20240513	124500	3090856600	50000	49950	50000	49950	174
423	20240513	124400	3082161200	49900	49900	49950	49900	75
424	20240513	124300	3078417000	49900	50000	50000	49900	44
425	20240513	124200	3076217800	49950	49950	50000	49950	127
426	20240513	124100	3069872450	49950	49950	49950	49900	177
427	20240513	124000	3061032000	49950	50000	50100	49950	57
428	20240513	123900	3058178150	50000	50000	50000	49950	159
429	20240513	123800	3050232100	49950	50000	50000	49950	186
430	20240513	123700	3040933150	49900	50100	50100	49900	123
431	20240513	123600	3034783350	50100	50000	50100	50000	174
432	20240513	123500	3026075650	50100	49950	50100	49900	1173
433	20240513	123400	2967435200	49950	49950	50000	49950	69
434	20240513	123300	2963987100	50000	49950	50000	49950	151
435	20240513	123200	2956440400	49900	49900	49950	49900	180
436	20240513	123100	2947455400	49950	49900	50000	49900	54
437	20240513	123000	2944758100	49950	49950	49950	49900	125
438	20240513	122900	2938517000	50000	49900	50000	49900	229
439	20240513	122800	2927082550	49950	50000	50000	49900	184
440	20240513	122700	2917893700	49950	50000	50000	49900	170
441	20240513	122600	2909405950	49950	49950	50000	49900	161
442	20240513	122500	2901363950	50000	49900	50000	49900	205
443	20240513	122400	2891126450	49950	49950	50000	49900	117
444	20240513	122300	2885282400	50000	49850	50000	49850	62
445	20240513	122200	2882190350	49900	49900	50000	49850	129
446	20240513	122100	2875750800	49950	49850	49950	49850	150
447	20240513	122000	2868259650	49850	49950	49950	49850	158
448	20240513	121900	2860376000	49900	49950	49950	49900	204
449	20240513	121800	2850192600	49900	49950	49950	49900	19
450	20240513	121700	2849244300	49950	49900	49950	49900	134
451	20240513	121600	2842556600	49850	49950	49950	49850	147
452	20240513	121500	2835219600	49950	49900	49950	49900	165
453	20240513	121400	2826983100	49950	49950	50000	49900	51
454	20240513	121300	2824436950	50000	49950	50000	49900	336
455	20240513	121200	2807654250	49850	49900	49900	49850	52
456	20240513	121100	2805059550	49900	49900	49950	49850	111
457	20240513	121000	2799519200	49950	49850	49950	49850	142
458	20240513	120900	2792434750	49900	49900	49950	49850	109
459	20240513	120800	2786997800	49900	49900	49900	49850	34
460	20240513	120700	2785301550	49900	49850	49950	49850	159
461	20240513	120600	2777370250	49900	49850	49900	49800	86
462	20240513	120500	2773081900	49800	49900	49900	49800	60
463	20240513	120400	2770089900	49850	49900	49950	49800	181
464	20240513	120300	2761058000	49850	49850	49850	49850	119
465	20240513	120200	2755125850	49850	49900	49950	49850	132
466	20240513	120100	2748539950	49950	49850	49950	49850	50
467	20240513	120000	2746045000	49900	49900	49950	49850	199
468	20240513	115900	2736121650	49850	49850	49850	49850	139
469	20240513	115800	2729192500	49850	49900	49950	49850	139
470	20240513	115700	2722259650	49900	49850	49900	49850	133
471	20240513	115600	2715626700	49850	49900	49900	49850	214
472	20240513	115500	2704954600	49900	49850	49950	49850	154
473	20240513	115400	2697271800	49900	49850	49900	49850	145
474	20240513	115300	2690042100	49850	49900	49950	49850	303
475	20240513	115200	2674923250	49900	49900	49950	49850	142
476	20240513	115100	2667839150	49900	49850	49900	49850	245
477	20240513	115000	2655617100	49850	49850	49900	49850	245
478	20240513	114900	2643403250	49850	49950	49950	49850	162
479	20240513	114800	2635316900	49900	49850	49900	49850	151
480	20240513	114700	2627788450	49850	49950	49950	49850	210
481	20240513	114600	2617316600	49900	49900	49900	49850	171
482	20240513	114500	2608787500	49900	49900	49900	49800	156
483	20240513	114400	2601014350	49900	49800	49900	49800	173
484	20240513	114300	2592395300	49800	49850	49850	49800	182
485	20240513	114200	2583327600	49900	49850	49900	49800	134
486	20240513	114100	2576648100	49850	49850	49850	49800	215
487	20240513	114000	2565935850	49850	49900	49900	49850	247
488	20240513	113900	2553617050	49850	49850	49850	49850	65
489	20240513	113800	2550376800	49900	49950	49950	49850	185
490	20240513	113700	2541145500	49950	49900	49950	49850	150
491	20240513	113600	2533661600	49850	49950	49950	49850	138
492	20240513	113500	2526773450	49900	49900	49900	49850	169
493	20240513	113400	2518348650	49850	49900	49950	49850	238
494	20240513	113300	2506469550	49850	49950	49950	49800	111
495	20240513	113200	2500935450	49900	49850	49950	49800	130
496	20240513	113100	2494455100	49850	49850	49900	49800	177
497	20240513	113000	2485630250	49850	49900	49900	49800	191
498	20240513	112900	2476107150	49900	49900	50000	49900	114
499	20240513	112800	2470417150	49950	49900	49950	49850	257
500	20240513	112700	2457590700	49900	49900	50000	49900	149
501	20240513	112600	2450151500	49950	49950	49950	49900	139
502	20240513	112500	2443212500	49900	49900	49900	49800	346
503	20240513	112400	2425961400	49850	49900	49950	49850	184
504	20240513	112300	2416785950	49850	49900	49900	49800	199
505	20240513	112200	2406866350	49900	49850	49950	49850	135
506	20240513	112100	2400129550	49800	49850	49850	49800	222
507	20240513	112000	2389071250	49850	49900	49900	49850	147
508	20240513	111900	2381741600	49900	49850	49900	49850	153
509	20240513	111800	2374111500	49900	49900	49900	49850	175
510	20240513	111700	2365386200	49850	49900	49900	49850	157
511	20240513	111600	2357556700	49950	49850	49950	49850	185
512	20240513	111500	2348331050	49900	49850	49900	49850	224
513	20240513	111400	2337162950	49850	49850	49900	49850	120
514	20240513	111300	2331178500	49900	49850	49900	49800	231
515	20240513	111200	2319661550	49900	49850	49950	49800	120
516	20240513	111100	2313681500	49800	49850	49850	49800	161
517	20240513	111000	2305661850	49850	49800	49900	49800	248
518	20240513	110900	2293301300	49800	49850	49850	49800	53
519	20240513	110800	2290659800	49850	49900	49900	49800	247
520	20240513	110700	2278351050	49850	49800	49900	49800	135
521	20240513	110600	2271620100	49800	49850	49900	49800	225
522	20240513	110500	2260404450	49900	49900	49900	49850	169
523	20240513	110400	2251978250	49850	49850	49900	49800	184
524	20240513	110300	2242805100	49800	49850	49850	49800	206
525	20240513	110200	2232538750	49800	49800	49900	49750	2637
526	20240513	110100	2101207200	49750	49750	49800	49750	151
527	20240513	110000	2093691200	49750	49800	49800	49750	106
528	20240513	105900	2088415700	49750	49750	49750	49700	34
529	20240513	105800	2086724650	49750	49700	49800	49700	150
530	20240513	105700	2079265150	49700	49700	49750	49700	75
531	20240513	105600	2075534700	49700	49800	49800	49700	101
532	20240513	105500	2070509750	49750	49800	49800	49700	192
533	20240513	105400	2060953600	49700	49750	49750	49700	138
534	20240513	105300	2054088350	49750	49800	49800	49750	238
535	20240513	105200	2042245700	49750	49750	49800	49750	134
536	20240513	105100	2035574300	49750	49800	49800	49750	141
537	20240513	105000	2028554100	49750	49750	49800	49750	91
538	20240513	104900	2024025400	49750	49800	49800	49750	97
539	20240513	104800	2019197050	49800	49750	49800	49750	149
540	20240513	104700	2011781350	49750	49750	49800	49750	324
541	20240513	104600	1995661900	49750	49800	49800	49700	147
542	20240513	104500	1988344150	49750	49800	49800	49750	95
543	20240513	104400	1983617650	49750	49800	49800	49750	97
544	20240513	104300	1978788850	49750	49750	49750	49700	443
545	20240513	104200	1956751800	49750	49750	49800	49750	427
546	20240513	104100	1935505700	49750	49800	49800	49750	546
547	20240513	104000	1908341500	49750	49750	49800	49750	102
548	20240513	103900	1903264200	49750	49750	49800	49750	189
549	20240513	103800	1893857250	49750	49800	49800	49750	97
550	20240513	103700	1889030150	49800	49750	49800	49750	147
551	20240513	103600	1881710950	49800	49750	49800	49750	26
552	20240513	103500	1880416950	49750	49750	49800	49750	215
553	20240513	103400	1869716100	49750	49800	49800	49750	151
554	20240513	103300	1862198600	49800	49800	49800	49750	226
555	20240513	103200	1850946450	49750	49800	49800	49750	123
556	20240513	103100	1844825400	49800	49800	49800	49750	139
557	20240513	103000	1837903700	49750	49800	49800	49750	58
558	20240513	102900	1835017450	49750	49750	49800	49750	128
559	20240513	102800	1828647200	49800	49800	49800	49750	161
560	20240513	102700	1820632350	49750	49800	49800	49750	104
561	20240513	102600	1815456050	49800	49750	49800	49750	217
562	20240513	102500	1804650950	49750	49750	49800	49750	160
563	20240513	102400	1796687250	49750	49800	49800	49750	181
564	20240513	102300	1787674400	49750	49800	49800	49750	113
565	20240513	102200	1782052100	49750	49800	49800	49750	196
566	20240513	102100	1772295250	49750	49750	49800	49750	139
567	20240513	102000	1765379950	49750	49750	49800	49750	125
568	20240513	101900	1759160600	49800	49800	49800	49750	101
569	20240513	101800	1754133050	49750	49800	49800	49750	74
570	20240513	101700	1750451000	49750	49750	49800	49750	52
571	20240513	101600	1747862050	49750	49850	49850	49750	95
572	20240513	101500	1743131950	49850	49750	49850	49750	175
573	20240513	101400	1734417450	49800	49800	49800	49750	172
574	20240513	101300	1725852100	49800	49750	49950	49750	2462
575	20240513	101200	1603229700	49750	49750	49800	49750	52
576	20240513	101100	1600642650	49800	49750	49800	49750	107
577	20240513	101000	1595317600	49750	49800	49800	49750	43
578	20240513	100900	1593178050	49750	49700	49800	49700	123
579	20240513	100800	1587055900	49750	49700	49750	49700	116
580	20240513	100700	1581289000	49700	49800	49800	49700	22
581	20240513	100600	1580195300	49800	49750	49800	49700	152
582	20240513	100500	1572636350	49700	49750	49750	49700	121
583	20240513	100400	1566617200	49750	49800	49800	49750	118
584	20240513	100300	1560743450	49750	49750	49750	49750	387
585	20240513	100200	1541490200	49750	49800	49800	49750	36
586	20240513	100100	1539697500	49750	49800	49800	49750	66
587	20240513	100000	1536413850	49750	49750	49800	49750	52
588	20240513	095900	1533826600	49750	49800	49800	49750	67
589	20240513	095800	1530491600	49750	49750	49800	49750	389
590	20240513	095700	1511138700	49750	49750	49800	49750	53
591	20240513	095600	1508500250	49750	49800	49800	49750	97
592	20240513	095500	1503673850	49750	49750	49800	49750	100
593	20240513	095400	1498696800	49750	49750	49800	49750	55
594	20240513	095300	1495959500	49750	49800	49800	49750	144
595	20240513	095200	1488792650	49750	49750	49800	49750	13
596	20240513	095100	1488145800	49750	49800	49800	49750	87
597	20240513	095000	1483815850	49750	49850	49850	49750	133
598	20240513	094900	1477192500	49950	49750	49950	49750	133
599	20240513	094800	1470562400	49750	49800	49850	49750	180
600	20240513	094700	1461600700	49800	49800	49850	49800	97
601	20240513	094600	1456769550	49800	49800	49850	49800	272
602	20240513	094500	1443222250	49800	49900	49900	49800	78
603	20240513	094400	1439335000	49900	49900	49950	49900	122
604	20240513	094300	1433245450	49950	49850	49950	49800	233
605	20240513	094200	1421634900	49800	49750	50100	49750	1541
606	20240513	094100	1344729250	49750	49750	49750	49700	120
607	20240513	094000	1338764300	49750	49700	49750	49700	78
608	20240513	093900	1334887000	49700	49750	49750	49700	40
609	20240513	093800	1332897300	49750	49600	49800	49600	677
610	20240513	093700	1299228950	49650	49750	49750	49650	768
611	20240513	093600	1261062550	49750	49500	49800	49500	938
612	20240513	093500	1214434550	49700	49700	49750	49500	2681
613	20240513	093400	1081462500	49650	49600	49650	49500	1566
614	20240513	093300	1003905050	49650	49850	49850	49500	5344
615	20240513	093200	738867550	49800	49700	49850	49650	382
616	20240513	093100	719852850	49700	49750	49750	49700	836
617	20240513	093000	678303050	49850	49850	49900	49700	5846
618	20240513	092900	387129650	49850	49850	49900	49850	454
619	20240513	092800	364497500	49900	49950	49950	49900	1357
620	20240513	092700	296782700	49900	49900	49950	49900	185
621	20240513	092600	287549950	49900	49950	50100	49900	157
622	20240513	092500	279702100	49900	49900	49950	49900	20
623	20240513	092400	278704000	49900	49900	49950	49900	207
624	20240513	092300	268374600	49900	49950	49950	49900	90
625	20240513	092200	263883450	49950	49900	49950	49900	8
626	20240513	092100	263484100	49950	49900	49950	49900	162
627	20240513	092000	255398700	49900	49950	50000	49900	329
628	20240513	091900	238954300	49900	49950	49950	49900	88
629	20240513	091800	234559950	49950	49850	49950	49850	87
630	20240513	091700	230218250	49850	49900	49900	49850	107
631	20240513	091600	224881550	49850	49900	49900	49850	120
632	20240513	091500	218897500	49900	49900	49900	49850	36
633	20240513	091400	217101700	49900	49900	49900	49850	81
634	20240513	091300	213062900	49900	49950	49950	49900	562
635	20240513	091200	185018150	49900	49900	49950	49900	181
636	20240513	091100	175985750	49900	49950	49950	49900	267
637	20240513	091000	162657050	49950	50000	50000	49950	40
638	20240513	090900	160658750	50000	50000	50000	50000	1
639	20240513	090800	160608750	49900	49900	49900	49900	3
640	20240513	090700	160459050	49950	50100	50200	49950	191
641	20240513	090600	150909600	50000	49950	50100	49850	797
642	20240513	090500	111077750	49950	49950	49950	49900	29
643	20240513	090400	109629300	49950	49950	49950	49900	112
644	20240513	090300	104037900	49950	49950	49950	49900	177
645	20240513	090200	95202250	49900	49900	50000	49900	260
646	20240513	090100	82223250	49900	50000	50100	49900	914
647	20240513	090000	36566900	50000	50000	50200	50000	731