KissMeData/047810/min/candle-20240405.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240405	191900	20282616000	49950	49950	49950	49950	20629
3	20240405	191800	20282616000	49950	49950	49950	49950	0
4	20240405	191700	20282616000	49950	49950	49950	49950	0
5	20240405	191600	20282616000	49950	49950	49950	49950	0
6	20240405	191500	20282616000	49950	49950	49950	49950	0
7	20240405	191400	20282616000	49950	49950	49950	49950	0
8	20240405	191300	20282616000	49950	49950	49950	49950	0
9	20240405	191200	20282616000	49950	49950	49950	49950	0
10	20240405	191100	20282616000	49950	49950	49950	49950	0
11	20240405	191000	20282616000	49950	49950	49950	49950	0
12	20240405	190900	20282616000	49950	49950	49950	49950	0
13	20240405	190800	20282616000	49950	49950	49950	49950	0
14	20240405	190700	20282616000	49950	49950	49950	49950	0
15	20240405	190600	20282616000	49950	49950	49950	49950	0
16	20240405	190500	20282616000	49950	49950	49950	49950	0
17	20240405	190400	20282616000	49950	49950	49950	49950	0
18	20240405	190300	20282616000	49950	49950	49950	49950	0
19	20240405	190200	20282616000	49950	49950	49950	49950	0
20	20240405	190100	20282616000	49950	49950	49950	49950	0
21	20240405	190000	20282616000	49950	49950	49950	49950	0
22	20240405	185900	20282616000	49950	49950	49950	49950	0
23	20240405	185800	20282616000	49950	49950	49950	49950	0
24	20240405	185700	20282616000	49950	49950	49950	49950	0
25	20240405	185600	20282616000	49950	49950	49950	49950	0
26	20240405	185500	20282616000	49950	49950	49950	49950	0
27	20240405	185400	20282616000	49950	49950	49950	49950	0
28	20240405	185300	20282616000	49950	49950	49950	49950	0
29	20240405	185200	20282616000	49950	49950	49950	49950	0
30	20240405	185100	20282616000	49950	49950	49950	49950	0
31	20240405	185000	20282616000	49950	49950	49950	49950	0
32	20240405	184900	20282616000	49950	49950	49950	49950	20629
33	20240405	184800	20282616000	49950	49950	49950	49950	0
34	20240405	184700	20282616000	49950	49950	49950	49950	0
35	20240405	184600	20282616000	49950	49950	49950	49950	0
36	20240405	184500	20282616000	49950	49950	49950	49950	0
37	20240405	184400	20282616000	49950	49950	49950	49950	0
38	20240405	184300	20282616000	49950	49950	49950	49950	0
39	20240405	184200	20282616000	49950	49950	49950	49950	0
40	20240405	184100	20282616000	49950	49950	49950	49950	0
41	20240405	184000	20282616000	49950	49950	49950	49950	0
42	20240405	183900	20282616000	49950	49950	49950	49950	0
43	20240405	183800	20282616000	49950	49950	49950	49950	0
44	20240405	183700	20282616000	49950	49950	49950	49950	0
45	20240405	183600	20282616000	49950	49950	49950	49950	0
46	20240405	183500	20282616000	49950	49950	49950	49950	0
47	20240405	183400	20282616000	49950	49950	49950	49950	0
48	20240405	183300	20282616000	49950	49950	49950	49950	0
49	20240405	183200	20282616000	49950	49950	49950	49950	0
50	20240405	183100	20282616000	49950	49950	49950	49950	0
51	20240405	183000	20282616000	49950	49950	49950	49950	0
52	20240405	182900	20282616000	49950	49950	49950	49950	0
53	20240405	182800	20282616000	49950	49950	49950	49950	0
54	20240405	182700	20282616000	49950	49950	49950	49950	0
55	20240405	182600	20282616000	49950	49950	49950	49950	0
56	20240405	182500	20282616000	49950	49950	49950	49950	0
57	20240405	182400	20282616000	49950	49950	49950	49950	0
58	20240405	182300	20282616000	49950	49950	49950	49950	0
59	20240405	182200	20282616000	49950	49950	49950	49950	0
60	20240405	182100	20282616000	49950	49950	49950	49950	0
61	20240405	182000	20282616000	49950	49950	49950	49950	0
62	20240405	181900	20282616000	49950	49950	49950	49950	20629
63	20240405	181800	20282616000	49950	49950	49950	49950	0
64	20240405	181700	20282616000	49950	49950	49950	49950	0
65	20240405	181600	20282616000	49950	49950	49950	49950	0
66	20240405	181500	20282616000	49950	49950	49950	49950	0
67	20240405	181400	20282616000	49950	49950	49950	49950	0
68	20240405	181300	20282616000	49950	49950	49950	49950	0
69	20240405	181200	20282616000	49950	49950	49950	49950	0
70	20240405	181100	20282616000	49950	49950	49950	49950	0
71	20240405	181000	20282616000	49950	49950	49950	49950	0
72	20240405	180900	20282616000	49950	49950	49950	49950	0
73	20240405	180800	20282616000	49950	49950	49950	49950	0
74	20240405	180700	20282616000	49950	49950	49950	49950	0
75	20240405	180600	20282616000	49950	49950	49950	49950	0
76	20240405	180500	20282616000	49950	49950	49950	49950	0
77	20240405	180400	20282616000	49950	49950	49950	49950	0
78	20240405	180300	20282616000	49950	49950	49950	49950	0
79	20240405	180200	20282616000	49950	49950	49950	49950	0
80	20240405	180100	20282616000	49950	49950	49950	49950	0
81	20240405	180000	20282616000	49950	49950	49950	49950	0
82	20240405	175900	20282616000	49950	49950	49950	49950	0
83	20240405	175800	20282616000	49950	49950	49950	49950	0
84	20240405	175700	20282616000	49950	49950	49950	49950	0
85	20240405	175600	20282616000	49950	49950	49950	49950	0
86	20240405	175500	20282616000	49950	49950	49950	49950	0
87	20240405	175400	20282616000	49950	49950	49950	49950	0
88	20240405	175300	20282616000	49950	49950	49950	49950	0
89	20240405	175200	20282616000	49950	49950	49950	49950	0
90	20240405	175100	20282616000	49950	49950	49950	49950	0
91	20240405	175000	20282616000	49950	49950	49950	49950	0
92	20240405	174900	20282616000	49950	49950	49950	49950	20629
93	20240405	174800	20282616000	49950	49950	49950	49950	0
94	20240405	174700	20282616000	49950	49950	49950	49950	0
95	20240405	174600	20282616000	49950	49950	49950	49950	0
96	20240405	174500	20282616000	49950	49950	49950	49950	0
97	20240405	174400	20282616000	49950	49950	49950	49950	0
98	20240405	174300	20282616000	49950	49950	49950	49950	0
99	20240405	174200	20282616000	49950	49950	49950	49950	0
100	20240405	174100	20282616000	49950	49950	49950	49950	0
101	20240405	174000	20282616000	49950	49950	49950	49950	0
102	20240405	173900	20282616000	49950	49950	49950	49950	0
103	20240405	173800	20282616000	49950	49950	49950	49950	0
104	20240405	173700	20282616000	49950	49950	49950	49950	0
105	20240405	173600	20282616000	49950	49950	49950	49950	0
106	20240405	173500	20282616000	49950	49950	49950	49950	0
107	20240405	173400	20282616000	49950	49950	49950	49950	0
108	20240405	173300	20282616000	49950	49950	49950	49950	0
109	20240405	173200	20282616000	49950	49950	49950	49950	0
110	20240405	173100	20282616000	49950	49950	49950	49950	0
111	20240405	173000	20282616000	49950	49950	49950	49950	0
112	20240405	172900	20282616000	49950	49950	49950	49950	0
113	20240405	172800	20282616000	49950	49950	49950	49950	0
114	20240405	172700	20282616000	49950	49950	49950	49950	0
115	20240405	172600	20282616000	49950	49950	49950	49950	0
116	20240405	172500	20282616000	49950	49950	49950	49950	0
117	20240405	172400	20282616000	49950	49950	49950	49950	0
118	20240405	172300	20282616000	49950	49950	49950	49950	0
119	20240405	172200	20282616000	49950	49950	49950	49950	0
120	20240405	172100	20282616000	49950	49950	49950	49950	0
121	20240405	172000	20282616000	49950	49950	49950	49950	0
122	20240405	171900	20282616000	49950	49950	49950	49950	20629
123	20240405	171800	20282616000	49950	49950	49950	49950	0
124	20240405	171700	20282616000	49950	49950	49950	49950	0
125	20240405	171600	20282616000	49950	49950	49950	49950	0
126	20240405	171500	20282616000	49950	49950	49950	49950	0
127	20240405	171400	20282616000	49950	49950	49950	49950	0
128	20240405	171300	20282616000	49950	49950	49950	49950	0
129	20240405	171200	20282616000	49950	49950	49950	49950	0
130	20240405	171100	20282616000	49950	49950	49950	49950	0
131	20240405	171000	20282616000	49950	49950	49950	49950	0
132	20240405	170900	20282616000	49950	49950	49950	49950	0
133	20240405	170800	20282616000	49950	49950	49950	49950	0
134	20240405	170700	20282616000	49950	49950	49950	49950	0
135	20240405	170600	20282616000	49950	49950	49950	49950	0
136	20240405	170500	20282616000	49950	49950	49950	49950	0
137	20240405	170400	20282616000	49950	49950	49950	49950	0
138	20240405	170300	20282616000	49950	49950	49950	49950	0
139	20240405	170200	20282616000	49950	49950	49950	49950	0
140	20240405	170100	20282616000	49950	49950	49950	49950	0
141	20240405	170000	20282616000	49950	49950	49950	49950	0
142	20240405	165900	20282616000	49950	49950	49950	49950	0
143	20240405	165800	20282616000	49950	49950	49950	49950	0
144	20240405	165700	20282616000	49950	49950	49950	49950	0
145	20240405	165600	20282616000	49950	49950	49950	49950	0
146	20240405	165500	20282616000	49950	49950	49950	49950	0
147	20240405	165400	20282616000	49950	49950	49950	49950	0
148	20240405	165300	20282616000	49950	49950	49950	49950	0
149	20240405	165200	20282616000	49950	49950	49950	49950	0
150	20240405	165100	20282616000	49950	49950	49950	49950	0
151	20240405	165000	20282616000	49950	49950	49950	49950	0
152	20240405	164900	20282616000	49950	49950	49950	49950	20629
153	20240405	164800	20282616000	49950	49950	49950	49950	0
154	20240405	164700	20282616000	49950	49950	49950	49950	0
155	20240405	164600	20282616000	49950	49950	49950	49950	0
156	20240405	164500	20282616000	49950	49950	49950	49950	0
157	20240405	164400	20282616000	49950	49950	49950	49950	0
158	20240405	164300	20282616000	49950	49950	49950	49950	0
159	20240405	164200	20282616000	49950	49950	49950	49950	0
160	20240405	164100	20282616000	49950	49950	49950	49950	0
161	20240405	164000	20282616000	49950	49950	49950	49950	0
162	20240405	163900	20282616000	49950	49950	49950	49950	0
163	20240405	163800	20282616000	49950	49950	49950	49950	0
164	20240405	163700	20282616000	49950	49950	49950	49950	0
165	20240405	163600	20282616000	49950	49950	49950	49950	0
166	20240405	163500	20282616000	49950	49950	49950	49950	0
167	20240405	163400	20282616000	49950	49950	49950	49950	0
168	20240405	163300	20282616000	49950	49950	49950	49950	0
169	20240405	163200	20282616000	49950	49950	49950	49950	0
170	20240405	163100	20282616000	49950	49950	49950	49950	0
171	20240405	163000	20282616000	49950	49950	49950	49950	0
172	20240405	162900	20282616000	49950	49950	49950	49950	0
173	20240405	162800	20282616000	49950	49950	49950	49950	0
174	20240405	162700	20282616000	49950	49950	49950	49950	0
175	20240405	162600	20282616000	49950	49950	49950	49950	0
176	20240405	162500	20282616000	49950	49950	49950	49950	0
177	20240405	162400	20282616000	49950	49950	49950	49950	0
178	20240405	162300	20282616000	49950	49950	49950	49950	0
179	20240405	162200	20282616000	49950	49950	49950	49950	0
180	20240405	162100	20282616000	49950	49950	49950	49950	0
181	20240405	162000	20282616000	49950	49950	49950	49950	0
182	20240405	161900	20282616000	49950	49950	49950	49950	20629
183	20240405	161800	20282616000	49950	49950	49950	49950	0
184	20240405	161700	20282616000	49950	49950	49950	49950	0
185	20240405	161600	20282616000	49950	49950	49950	49950	0
186	20240405	161500	20282616000	49950	49950	49950	49950	0
187	20240405	161400	20282616000	49950	49950	49950	49950	0
188	20240405	161300	20282616000	49950	49950	49950	49950	0
189	20240405	161200	20282616000	49950	49950	49950	49950	0
190	20240405	161100	20282616000	49950	49950	49950	49950	0
191	20240405	161000	20282616000	49950	49950	49950	49950	0
192	20240405	160900	20282616000	49950	49950	49950	49950	0
193	20240405	160800	20282616000	49950	49950	49950	49950	0
194	20240405	160700	20282616000	49950	49950	49950	49950	0
195	20240405	160600	20282616000	49950	49950	49950	49950	0
196	20240405	160500	20282616000	49950	49950	49950	49950	0
197	20240405	160400	20282616000	49950	49950	49950	49950	0
198	20240405	160300	20282616000	49950	49950	49950	49950	0
199	20240405	160200	20282616000	49950	49950	49950	49950	0
200	20240405	160100	20282616000	49950	49950	49950	49950	0
201	20240405	160000	20282616000	49950	49950	49950	49950	0
202	20240405	155900	20282616000	49950	49950	49950	49950	0
203	20240405	155800	20282616000	49950	49950	49950	49950	0
204	20240405	155700	20282616000	49950	49950	49950	49950	0
205	20240405	155600	20282616000	49950	49950	49950	49950	0
206	20240405	155500	20282616000	49950	49950	49950	49950	0
207	20240405	155400	20282616000	49950	49950	49950	49950	0
208	20240405	155300	20282616000	49950	49950	49950	49950	0
209	20240405	155200	20282616000	49950	49950	49950	49950	0
210	20240405	155100	20282616000	49950	49950	49950	49950	0
211	20240405	155000	20282616000	49950	49950	49950	49950	0
212	20240405	154900	20282616000	49950	49950	49950	49950	20629
213	20240405	154800	20282616000	49950	49950	49950	49950	0
214	20240405	154700	20282616000	49950	49950	49950	49950	0
215	20240405	154600	20282616000	49950	49950	49950	49950	0
216	20240405	154500	20282616000	49950	49950	49950	49950	0
217	20240405	154400	20282616000	49950	49950	49950	49950	0
218	20240405	154300	20282616000	49950	49950	49950	49950	0
219	20240405	154200	20282616000	49950	49950	49950	49950	0
220	20240405	154100	20282616000	49950	49950	49950	49950	0
221	20240405	154000	20282616000	49950	49950	49950	49950	0
222	20240405	153900	20282616000	49950	49950	49950	49950	0
223	20240405	153800	20282616000	49950	49950	49950	49950	0
224	20240405	153700	20282616000	49950	49950	49950	49950	0
225	20240405	153600	20282616000	49950	49950	49950	49950	0
226	20240405	153500	20282616000	49950	49950	49950	49950	0
227	20240405	153400	20282616000	49950	49950	49950	49950	0
228	20240405	153300	20282616000	49950	49950	49950	49950	0
229	20240405	153200	20282616000	49950	49950	49950	49950	0
230	20240405	153100	20282616000	49950	49950	49950	49950	0
231	20240405	153000	20282616000	49950	49950	49950	49950	20629
232	20240405	152900	19252197450	50000	50000	50000	50000	0
233	20240405	152800	19252197450	50000	50000	50000	50000	0
234	20240405	152700	19252197450	50000	50000	50000	50000	0
235	20240405	152600	19252197450	50000	50000	50000	50000	0
236	20240405	152500	19252197450	50000	50000	50000	50000	0
237	20240405	152400	19252197450	50000	50000	50000	50000	0
238	20240405	152300	19252197450	50000	50000	50000	50000	0
239	20240405	152200	19252197450	50000	50000	50000	50000	0
240	20240405	152100	19252197450	50000	50000	50000	50000	0
241	20240405	152000	19252197450	50000	50000	50000	50000	0
242	20240405	151900	19252197450	50000	49950	50100	49950	3552
243	20240405	151800	19074657200	49950	49950	50000	49900	1974
244	20240405	151700	18976050800	49950	49950	50000	49900	2987
245	20240405	151600	18826854150	50000	50000	50000	49900	5057
246	20240405	151500	18574236250	50000	50100	50100	49950	1428
247	20240405	151400	18502836900	50000	50000	50100	50000	995
248	20240405	151300	18453080800	50000	50000	50100	50000	668
249	20240405	151200	18419675000	50000	50000	50100	50000	973
250	20240405	151100	18371021000	50100	50000	50100	50000	559
251	20240405	151000	18343065600	50000	50100	50100	50000	314
252	20240405	150900	18327360300	50100	50000	50100	50000	1405
253	20240405	150800	18257104600	50000	49950	50000	49950	151
254	20240405	150700	18249555900	49950	50000	50000	49950	348
255	20240405	150600	18232167450	50000	50000	50000	49950	435
256	20240405	150500	18210419250	50000	50000	50000	49950	1173
257	20240405	150400	18151777600	50000	50000	50000	49950	1252
258	20240405	150300	18089188950	50000	50000	50100	50000	408
259	20240405	150200	18068784450	50000	50100	50100	50000	587
260	20240405	150100	18039427150	50100	50000	50100	50000	400
261	20240405	150000	18019417250	50100	50000	50100	50000	542
262	20240405	145900	17992311650	50100	50100	50100	50000	652
263	20240405	145800	17959702250	50100	50000	50100	50000	990
264	20240405	145700	17910197350	50000	50000	50100	50000	388
265	20240405	145600	17890791750	50000	50000	50100	50000	894
266	20240405	145500	17846091050	50000	50000	50100	50000	734
267	20240405	145400	17809355550	50100	50000	50100	50000	186
268	20240405	145300	17800053650	50000	50000	50100	50000	235
269	20240405	145200	17788298650	50000	50000	50100	49950	1893
270	20240405	145100	17693665150	50000	50000	50000	49950	206
271	20240405	145000	17683372400	50000	50000	50000	49950	41
272	20240405	144900	17681323750	50000	50000	50000	49950	890
273	20240405	144800	17636866850	50000	49950	50000	49950	162
274	20240405	144700	17628773850	49950	49950	50000	49950	488
275	20240405	144600	17604380550	50000	49950	50000	49900	5666
276	20240405	144500	17321280800	50000	50000	50000	49950	197
277	20240405	144400	17311438650	50000	49950	50000	49950	332
278	20240405	144300	17294847550	49950	50000	50000	49950	196
279	20240405	144200	17285056200	50000	49950	50000	49950	473
280	20240405	144100	17261427750	49950	49950	50000	49950	198
281	20240405	144000	17251537000	49950	49950	50000	49950	428
282	20240405	143900	17230157200	50000	50000	50000	49950	214
283	20240405	143800	17219466750	49950	50000	50100	49950	2309
284	20240405	143700	17104087150	50100	50000	50100	50000	310
285	20240405	143600	17088586250	50000	50000	50100	50000	280
286	20240405	143500	17074585050	50000	50000	50100	50000	791
287	20240405	143400	17035031450	50000	50000	50100	50000	503
288	20240405	143300	17009850550	50000	50000	50100	50000	90
289	20240405	143200	17005347150	50000	50000	50100	50000	666
290	20240405	143100	16971983050	50000	50100	50100	50000	661
291	20240405	143000	16938880850	50000	50000	50100	50000	210
292	20240405	142900	16928379650	50000	50000	50100	50000	289
293	20240405	142800	16913925350	50100	50000	50100	50000	193
294	20240405	142700	16904275050	50000	50000	50100	50000	342
295	20240405	142600	16887169350	50100	50000	50100	50000	205
296	20240405	142500	16876917950	50100	50000	50100	50000	329
297	20240405	142400	16860464650	50100	50100	50100	50000	246
298	20240405	142300	16848161750	50000	50000	50100	50000	537
299	20240405	142200	16821310750	50000	50000	50100	50000	259
300	20240405	142100	16808353150	50000	50000	50100	50000	94
301	20240405	142000	16803644150	50000	50000	50100	50000	134
302	20240405	141900	16796935450	50000	50000	50000	50000	2
303	20240405	141800	16796835450	50100	50100	50100	50000	566
304	20240405	141700	16768517950	50000	50100	50100	50000	2090
305	20240405	141600	16663828350	50100	50000	50100	50000	237
306	20240405	141500	16651975050	50000	50100	50100	50000	335
307	20240405	141400	16635221050	50000	50000	50100	50000	195
308	20240405	141300	16625469650	50100	50000	50100	50000	525
309	20240405	141200	16599169850	50000	50100	50100	50000	220
310	20240405	141100	16588148150	50000	50100	50100	50000	333
311	20240405	141000	16571485150	50100	50100	50100	50000	109
312	20240405	140900	16566025450	50100	50000	50100	50000	55
313	20240405	140800	16563271550	50000	50100	50100	50000	106
314	20240405	140700	16557961650	50000	49950	50100	49950	2020
315	20240405	140600	16456954550	49950	49900	50000	49900	2967
316	20240405	140500	16308744550	49900	49950	49950	49900	302
317	20240405	140400	16293672400	49900	49950	49950	49900	116
318	20240405	140300	16287878700	49950	49950	49950	49900	36
319	20240405	140200	16286080800	49950	50000	50000	49900	1092
320	20240405	140100	16231532900	50000	49950	50000	49950	41
321	20240405	140000	16229483750	49950	49950	50000	49950	349
322	20240405	135900	16212045700	50000	50000	50000	49950	899
323	20240405	135800	16167132550	50000	49900	50000	49900	676
324	20240405	135700	16133366050	49950	49900	49950	49900	455
325	20240405	135600	16110657800	49950	49950	49950	49900	112
326	20240405	135500	16105063750	49950	49900	49950	49900	336
327	20240405	135400	16088283350	49950	49950	49950	49900	192
328	20240405	135300	16078696450	49950	49950	49950	49900	1032
329	20240405	135200	16027151950	49950	49900	49950	49900	292
330	20240405	135100	16012580200	49950	49900	49950	49900	181
331	20240405	135000	16003545550	49950	49950	49950	49900	216
332	20240405	134900	15992756500	49950	49900	49950	49900	188
333	20240405	134800	15983371000	49900	49950	49950	49900	402
334	20240405	134700	15963304500	49900	49950	49950	49900	241
335	20240405	134600	15951276000	49950	49950	49950	49900	177
336	20240405	134500	15942442000	49900	49950	49950	49900	223
337	20240405	134400	15931312000	49950	49950	50000	49950	2777
338	20240405	134300	15792600750	50000	49950	50000	49950	263
339	20240405	134200	15779461650	50000	50000	50000	49950	245
340	20240405	134100	15767221700	50000	50000	50000	49950	132
341	20240405	134000	15760626400	50000	49950	50000	49950	350
342	20240405	133900	15743140850	49950	50000	50000	49950	120
343	20240405	133800	15737140950	50000	49950	50000	49950	283
344	20240405	133700	15722999650	49950	49950	50000	49950	142
345	20240405	133600	15715906000	49950	50000	50000	49950	178
346	20240405	133500	15707011700	50000	49950	50000	49950	317
347	20240405	133400	15691175950	49950	50000	50000	49950	859
348	20240405	133300	15648237650	50100	50000	50100	50000	265
349	20240405	133200	15634986150	50100	50000	50100	50000	259
350	20240405	133100	15622031250	50100	50000	50100	50000	356
351	20240405	133000	15604223750	50000	50000	50100	50000	306
352	20240405	132900	15588922250	50100	50100	50100	50000	107
353	20240405	132800	15583568550	50000	50000	50100	50000	201
354	20240405	132700	15573513650	50000	50000	50100	50000	76
355	20240405	132600	15569707550	50100	50100	50100	50000	133
356	20240405	132500	15563053150	50100	50000	50100	50000	64
357	20240405	132400	15559847950	50000	50000	50000	49950	1951
358	20240405	132300	15462314250	50000	49950	50000	49950	156
359	20240405	132200	15454517700	49950	49950	50000	49950	907
360	20240405	132100	15409212050	49950	49950	50000	49950	186
361	20240405	132000	15399919900	50000	50000	50000	49950	143
362	20240405	131900	15392775850	49950	50000	50000	49950	140
363	20240405	131800	15385782400	50000	49950	50000	49950	256
364	20240405	131700	15372993350	49950	50100	50100	49950	508
365	20240405	131600	15347591900	50100	50100	50100	50000	312
366	20240405	131500	15331988700	50000	50000	50100	50000	308
367	20240405	131400	15316586100	50100	50000	50100	50000	503
368	20240405	131300	15291422100	50100	50100	50100	50000	242
369	20240405	131200	15279315400	50000	50000	50100	49950	381
370	20240405	131100	15260268050	50000	50100	50100	50000	567
371	20240405	131000	15231916350	50000	50100	50100	50000	281
372	20240405	130900	15217861950	50100	50000	50100	50000	208
373	20240405	130800	15207460950	50100	50100	50100	50000	79
374	20240405	130700	15203507850	50100	50000	50100	50000	61
375	20240405	130600	15200454450	50000	50100	50100	50000	121
376	20240405	130500	15194404250	50100	50000	50100	50000	114
377	20240405	130400	15188700550	50000	50000	50100	49950	2199
378	20240405	130300	15078751550	50000	50100	50100	50000	389
379	20240405	130200	15059298350	50000	50000	50100	50000	439
380	20240405	130100	15037347650	50000	50100	50100	50000	423
381	20240405	130000	15016194050	50000	50100	50100	50000	375
382	20240405	125900	14997440050	50100	50100	50100	50000	138
383	20240405	125800	14990526950	50100	50000	50100	50000	105
384	20240405	125700	14985274550	50100	50000	50100	49950	1268
385	20240405	125600	14921874600	50000	49950	50000	49950	25
386	20240405	125500	14920624950	50000	49950	50000	49950	704
387	20240405	125400	14885425800	50000	50000	50000	49950	110
388	20240405	125300	14879928700	50000	50000	50000	49950	250
389	20240405	125200	14867428900	50000	50000	50000	49950	843
390	20240405	125100	14825319450	50000	49950	50000	49950	113
391	20240405	125000	14819669800	50000	49950	50000	49950	145
392	20240405	124900	14812423950	50000	49950	50000	49950	1021
393	20240405	124800	14761424500	49950	50000	50000	49950	523
394	20240405	124700	14735274650	50000	49950	50000	49950	345
395	20240405	124600	14718040400	49950	50000	50100	49950	1314
396	20240405	124500	14652345250	49950	50000	50000	49950	68
397	20240405	124400	14648947800	50000	50000	50000	49950	291
398	20240405	124300	14634400550	49950	49950	50000	49950	213
399	20240405	124200	14623758700	49950	50000	50100	49950	1728
400	20240405	124100	14537359550	50100	50000	50100	50000	317
401	20240405	124000	14521502050	50000	50100	50100	50000	272
402	20240405	123900	14507897950	50000	50000	50100	50000	207
403	20240405	123800	14497541350	50000	50000	50100	50000	206
404	20240405	123700	14487240050	50000	50000	50100	50000	277
405	20240405	123600	14473384450	50000	50000	50100	50000	151
406	20240405	123500	14465833550	50100	50000	50100	50000	220
407	20240405	123400	14454830250	50000	50100	50100	50000	596
408	20240405	123300	14425028850	50000	50100	50100	50000	172
409	20240405	123200	14416427350	50100	50000	50100	50000	456
410	20240405	123100	14393588250	50000	50100	50100	50000	465
411	20240405	123000	14370293050	50100	50100	50100	50000	190
412	20240405	122900	14360785550	50100	50100	50100	50000	3649
413	20240405	122800	14178323950	50100	50100	50100	50000	85
414	20240405	122700	14174067150	50100	50000	50100	50000	61
415	20240405	122600	14171011550	50100	50100	50100	50000	187
416	20240405	122500	14161645350	50100	50000	50100	50000	112
417	20240405	122400	14156043150	50000	50100	50100	50000	34
418	20240405	122300	14154340150	50100	50100	50100	50000	627
419	20240405	122200	14122928850	50100	50100	50200	50100	552
420	20240405	122100	14095272650	50200	50100	50200	50100	84
421	20240405	122000	14091062050	50100	50200	50200	50100	442
422	20240405	121900	14068915050	50200	50200	50200	50100	407
423	20240405	121800	14048519850	50200	50200	50200	50100	199
424	20240405	121700	14038548550	50100	50200	50200	50100	92
425	20240405	121600	14033935550	50200	50200	50200	50100	120
426	20240405	121500	14027922250	50100	50200	50200	50100	94
427	20240405	121400	14023209950	50100	50100	50200	50100	56
428	20240405	121300	14020403650	50100	50100	50200	50100	1376
429	20240405	121200	13951419950	50100	50200	50200	50100	119
430	20240405	121100	13945457350	50200	50100	50200	50100	3888
431	20240405	121000	13750371350	50000	50100	50100	50000	1788
432	20240405	120900	13660799350	50000	50100	50100	50000	287
433	20240405	120800	13646447850	50000	50000	50100	50000	198
434	20240405	120700	13636545450	50000	50000	50100	50000	143
435	20240405	120600	13629391750	50100	50000	50100	50000	503
436	20240405	120500	13604237750	50000	50100	50100	50000	114
437	20240405	120400	13598536950	50100	49950	50100	49900	4001
438	20240405	120300	13398581750	49900	49900	49950	49900	273
439	20240405	120200	13384956000	49950	49950	49950	49900	161
440	20240405	120100	13376917350	49900	49950	49950	49900	659
441	20240405	120000	13344028400	49950	49950	49950	49900	176
442	20240405	115900	13335242250	49950	49950	49950	49900	280
443	20240405	115800	13321259600	49900	49950	49950	49900	186
444	20240405	115700	13311976350	49950	49950	49950	49900	210
445	20240405	115600	13301493150	49900	49950	49950	49900	67
446	20240405	115500	13298148400	49900	49950	49950	49900	162
447	20240405	115400	13290056750	49950	49900	49950	49900	253
448	20240405	115300	13277420050	49950	49950	49950	49900	161
449	20240405	115200	13269382100	49900	49900	49950	49900	436
450	20240405	115100	13247607300	49950	49950	49950	49900	58
451	20240405	115000	13244710250	49950	49950	49950	49900	290
452	20240405	114900	13230226650	49900	49950	49950	49900	252
453	20240405	114800	13217650700	49950	49950	49950	49900	65
454	20240405	114700	13214404200	49950	49900	49950	49900	23
455	20240405	114600	13213255900	49900	49900	49950	49900	208
456	20240405	114500	13202874550	49950	49900	49950	49850	562
457	20240405	114400	13174833150	49850	49900	49900	49850	2617
458	20240405	114300	13044245600	49900	49900	49900	49850	1821
459	20240405	114200	12953416500	49850	49900	49900	49850	2205
460	20240405	114100	12843491350	49900	49900	49900	49850	419
461	20240405	114000	12822602550	49850	49900	49900	49850	1745
462	20240405	113900	12735560150	49850	49850	49900	49850	375
463	20240405	113800	12716857950	49900	49900	49900	49850	861
464	20240405	113700	12673932350	49900	49900	49900	49850	362
465	20240405	113600	12655881700	49850	49900	49900	49850	866
466	20240405	113500	12612709750	49900	49900	49900	49850	810
467	20240405	113400	12572328100	49900	49900	49900	49850	186
468	20240405	113300	12563055350	49900	49900	49900	49850	934
469	20240405	113200	12516475550	49950	49900	49950	49900	1101
470	20240405	113100	12461534150	49950	49900	49950	49900	1553
471	20240405	113000	12384037050	49950	49950	49950	49900	635
472	20240405	112900	12352346950	49950	49900	49950	49900	662
473	20240405	112800	12319311100	49950	49900	49950	49900	1608
474	20240405	112700	12239070500	49950	49950	49950	49900	189
475	20240405	112600	12229634650	49950	49900	49950	49900	251
476	20240405	112500	12217106100	49900	49950	49950	49900	167
477	20240405	112400	12208771000	49950	49950	49950	49900	352
478	20240405	112300	12191200550	49950	49900	49950	49900	159
479	20240405	112200	12183264100	49950	49900	49950	49900	185
480	20240405	112100	12174029050	49950	49900	49950	49900	265
481	20240405	112000	12160801700	49950	49950	49950	49900	304
482	20240405	111900	12145629150	49950	49900	49950	49900	294
483	20240405	111800	12130956650	49950	49950	49950	49900	180
484	20240405	111700	12121968950	49950	49950	49950	49900	162
485	20240405	111600	12113880850	49950	49950	49950	49900	346
486	20240405	111500	12096608750	49950	49950	49950	49900	558
487	20240405	111400	12068737150	49900	49900	49950	49900	260
488	20240405	111300	12055761950	49950	49900	49950	49900	142
489	20240405	111200	12048670150	49950	49900	49950	49900	1056
490	20240405	111100	11995969700	49900	49950	49950	49900	363
491	20240405	111000	11977853700	49950	49950	49950	49900	294
492	20240405	110900	11963172700	49950	49950	49950	49900	249
493	20240405	110800	11950741750	49950	49950	49950	49900	102
494	20240405	110700	11945649650	49950	49900	49950	49900	1580
495	20240405	110600	11866800150	49900	49900	49900	49850	127
496	20240405	110500	11860466150	49900	49900	49900	49850	359
497	20240405	110400	11842553950	49850	49900	49900	49850	386
498	20240405	110300	11823297500	49900	49900	49950	49850	524
499	20240405	110200	11797150900	49900	49900	49900	49850	703
500	20240405	110100	11762071650	49900	49900	49900	49850	2343
501	20240405	110000	11645162150	49900	49850	49900	49850	274
502	20240405	105900	11631492700	49900	49850	49900	49850	784
503	20240405	105800	11592405300	49850	49850	49900	49850	4084
504	20240405	105700	11388794250	49900	49900	49900	49850	5826
505	20240405	105600	11098365250	49850	49850	49900	49850	989
506	20240405	105500	11049052950	49850	49850	49900	49850	314
507	20240405	105400	11033397100	49850	49900	49900	49850	1417
508	20240405	105300	10962715500	49850	49950	49950	49850	22210
509	20240405	105200	9854485300	49900	49900	49950	49900	1374
510	20240405	105100	9785913550	49900	49900	49950	49900	500
511	20240405	105000	9760951050	49950	49900	49950	49900	246
512	20240405	104900	9748670550	49900	49900	49950	49900	448
513	20240405	104800	9726294000	49950	49950	49950	49900	291
514	20240405	104700	9711768450	49900	49950	50000	49900	2984
515	20240405	104600	9562727850	49950	49950	50000	49950	53
516	20240405	104500	9560078400	49950	49950	49950	49900	1159
517	20240405	104400	9502191200	49950	49950	50000	49950	3282
518	20240405	104300	9338254700	49900	49900	49950	49900	487
519	20240405	104200	9313937850	49900	49900	49950	49900	406
520	20240405	104100	9293670550	49950	49950	49950	49900	261
521	20240405	104000	9280634450	49950	49950	49950	49900	788
522	20240405	103900	9241301550	49900	49950	49950	49900	1441
523	20240405	103800	9169391800	50000	49950	50000	49900	581
524	20240405	103700	9140371950	49900	49900	49950	49900	1885
525	20240405	103600	9046224700	49950	49900	49950	49900	233
526	20240405	103500	9034593400	49900	49900	49950	49900	638
527	20240405	103400	9002752550	49950	49950	49950	49900	202
528	20240405	103300	8992669600	49950	49950	49950	49900	1227
529	20240405	103200	8931423150	49900	49950	49950	49900	780
530	20240405	103100	8892479950	49900	50000	50000	49900	815
531	20240405	103000	8851780650	49950	50000	50000	49950	6404
532	20240405	102900	8531787600	50000	50100	50100	50000	458
533	20240405	102800	8508885600	50000	50000	50100	50000	478
534	20240405	102700	8484982100	50000	50100	50100	50000	372
535	20240405	102600	8466381000	50000	50000	50100	50000	458
536	20240405	102500	8443479200	50000	50000	50100	50000	710
537	20240405	102400	8407978500	50000	50000	50100	50000	352
538	20240405	102300	8390377800	50000	50100	50100	50000	270
539	20240405	102200	8376876100	50100	50100	50200	50000	1121
540	20240405	102100	8320722800	50100	50200	50200	50100	176
541	20240405	102000	8311894600	50200	50100	50200	50100	70
542	20240405	101900	8308384400	50200	50100	50200	50100	139
543	20240405	101800	8301416600	50200	50200	50200	50200	514
544	20240405	101700	8275613800	50200	50200	50200	50100	490
545	20240405	101600	8251063200	50200	50000	50200	50000	2858
546	20240405	101500	8107876400	50000	50100	50100	50000	385
547	20240405	101400	8088589900	50100	50100	50200	50000	3780
548	20240405	101300	7899200900	50000	50000	50100	50000	300
549	20240405	101200	7884194900	50100	50000	50100	50000	114
550	20240405	101100	7878494300	50000	50100	50100	50000	222
551	20240405	101000	7867387400	50100	50100	50100	50100	131
552	20240405	100900	7860824300	50100	50000	50100	50000	2480
553	20240405	100800	7736824200	50000	50000	50000	49950	193
554	20240405	100700	7727183150	49950	50000	50000	49950	1484
555	20240405	100600	7653046500	50000	50000	50000	49950	77
556	20240405	100500	7649198400	50000	50000	50000	49950	745
557	20240405	100400	7611981000	50000	49950	50000	49950	1350
558	20240405	100300	7544524200	49950	49950	50000	49900	7083
559	20240405	100200	7190838000	49950	50000	50000	49900	9247
560	20240405	100100	6728960550	49950	50000	50100	49950	10739
561	20240405	100000	6192028150	50100	50100	50100	50000	8174
562	20240405	095900	5783287850	50000	50000	50100	50000	771
563	20240405	095800	5744703050	50100	50000	50100	50000	485
564	20240405	095700	5720405150	50000	50100	50100	50000	1430
565	20240405	095600	5648779950	50100	50100	50100	50000	650
566	20240405	095500	5616241550	50100	50000	50100	50000	439
567	20240405	095400	5594289550	50000	50000	50100	50000	705
568	20240405	095300	5559017850	50000	50000	50100	50000	573
569	20240405	095200	5530365650	50100	50000	50100	50000	495
570	20240405	095100	5505603250	50100	50100	50100	50000	1694
571	20240405	095000	5420896450	50100	50200	50200	50000	6453
572	20240405	094900	5097596050	50200	50200	50200	50100	313
573	20240405	094800	5081886950	50100	50100	50200	50100	346
574	20240405	094700	5064547450	50200	50200	50200	50100	481
575	20240405	094600	5040440950	50100	50300	50300	50100	608
576	20240405	094500	5009926350	50200	50300	50300	50200	261
577	20240405	094400	4996822650	50300	50300	50300	50200	284
578	20240405	094300	4982559050	50300	50300	50400	50200	1799
579	20240405	094200	4892146750	50300	50300	50400	50300	1792
580	20240405	094100	4802008950	50300	50300	50300	50200	1175
581	20240405	094000	4742941050	50200	50300	50400	50200	2587
582	20240405	093900	4612884350	50300	50200	50300	50200	331
583	20240405	093800	4596265150	50200	50200	50200	50100	1123
584	20240405	093700	4539914250	50200	50200	50400	50100	10062
585	20240405	093600	4034801850	50100	50100	50200	50100	972
586	20240405	093500	3986103350	50200	50200	50200	50100	158
587	20240405	093400	3978173650	50200	50100	50200	50100	193
588	20240405	093300	3968500750	50200	50100	50200	50100	40
589	20240405	093200	3966492950	50200	50200	50200	50100	582
590	20240405	093100	3937277050	50200	50200	50200	50100	279
591	20240405	093000	3923272450	50100	50100	50200	50100	681
592	20240405	092900	3889149250	50100	50100	50200	50100	417
593	20240405	092800	3868246750	50100	50100	50300	50100	5832
594	20240405	092700	3575297950	50100	50100	50200	50100	437
595	20240405	092600	3553395750	50100	50100	50200	50100	270
596	20240405	092500	3539859950	50100	50200	50200	50100	388
597	20240405	092400	3520403550	50200	50100	50200	50100	864
598	20240405	092300	3477044550	50100	50100	50200	50100	1827
599	20240405	092200	3385486650	50100	50000	50100	50000	1017
600	20240405	092100	3334598750	50000	50100	50100	50000	1125
601	20240405	092000	3278345350	50100	50100	50100	50000	677
602	20240405	091900	3244486450	50100	50000	50100	50000	192
603	20240405	091800	3234884050	50000	49950	50100	49950	2238
604	20240405	091700	3122964300	49950	50000	50000	49950	1431
605	20240405	091600	3051434750	50000	50000	50000	49950	457
606	20240405	091500	3028604350	50000	49950	50000	49900	2648
607	20240405	091400	2896339600	49950	49900	49950	49900	1252
608	20240405	091300	2833811950	49950	49900	49950	49900	1468
609	20240405	091200	2760521850	49950	49900	49950	49900	582
610	20240405	091100	2731462150	49900	49950	49950	49900	840
611	20240405	091000	2689510000	49950	49800	49950	49800	3810
612	20240405	090900	2499438400	49800	49900	49900	49800	5481
613	20240405	090800	2226261650	49900	49950	49950	49850	5545
614	20240405	090700	1949554700	49950	49950	49950	49900	1956
615	20240405	090600	1851889700	49900	49950	49950	49900	1860
616	20240405	090500	1759048200	49900	49900	50000	49900	2372
617	20240405	090400	1640636250	49850	49950	50000	49850	9580
618	20240405	090300	1162344000	50000	50000	50000	49950	2003
619	20240405	090200	1062219200	50000	50000	50000	49950	2384
620	20240405	090100	943116950	49950	50000	50200	49950	5131
621	20240405	090000	686489700	50000	50100	50100	50000	13661