KissMeData/017800/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	190200	3127712250	40450	40450	40450	40450	23218
3	20240509	190100	3127712250	40450	40450	40450	40450	0
4	20240509	190000	3127712250	40450	40450	40450	40450	0
5	20240509	185900	3127712250	40450	40450	40450	40450	0
6	20240509	185800	3127712250	40450	40450	40450	40450	0
7	20240509	185700	3127712250	40450	40450	40450	40450	0
8	20240509	185600	3127712250	40450	40450	40450	40450	0
9	20240509	185500	3127712250	40450	40450	40450	40450	0
10	20240509	185400	3127712250	40450	40450	40450	40450	0
11	20240509	185300	3127712250	40450	40450	40450	40450	0
12	20240509	185200	3127712250	40450	40450	40450	40450	0
13	20240509	185100	3127712250	40450	40450	40450	40450	0
14	20240509	185000	3127712250	40450	40450	40450	40450	0
15	20240509	184900	3127712250	40450	40450	40450	40450	0
16	20240509	184800	3127712250	40450	40450	40450	40450	0
17	20240509	184700	3127712250	40450	40450	40450	40450	0
18	20240509	184600	3127712250	40450	40450	40450	40450	0
19	20240509	184500	3127712250	40450	40450	40450	40450	0
20	20240509	184400	3127712250	40450	40450	40450	40450	0
21	20240509	184300	3127712250	40450	40450	40450	40450	0
22	20240509	184200	3127712250	40450	40450	40450	40450	0
23	20240509	184100	3127712250	40450	40450	40450	40450	0
24	20240509	184000	3127712250	40450	40450	40450	40450	0
25	20240509	183900	3127712250	40450	40450	40450	40450	0
26	20240509	183800	3127712250	40450	40450	40450	40450	0
27	20240509	183700	3127712250	40450	40450	40450	40450	0
28	20240509	183600	3127712250	40450	40450	40450	40450	0
29	20240509	183500	3127712250	40450	40450	40450	40450	0
30	20240509	183400	3127712250	40450	40450	40450	40450	0
31	20240509	183300	3127712250	40450	40450	40450	40450	0
32	20240509	183200	3127712250	40450	40450	40450	40450	23218
33	20240509	183100	3127712250	40450	40450	40450	40450	0
34	20240509	183000	3127712250	40450	40450	40450	40450	0
35	20240509	182900	3127712250	40450	40450	40450	40450	0
36	20240509	182800	3127712250	40450	40450	40450	40450	0
37	20240509	182700	3127712250	40450	40450	40450	40450	0
38	20240509	182600	3127712250	40450	40450	40450	40450	0
39	20240509	182500	3127712250	40450	40450	40450	40450	0
40	20240509	182400	3127712250	40450	40450	40450	40450	0
41	20240509	182300	3127712250	40450	40450	40450	40450	0
42	20240509	182200	3127712250	40450	40450	40450	40450	0
43	20240509	182100	3127712250	40450	40450	40450	40450	0
44	20240509	182000	3127712250	40450	40450	40450	40450	0
45	20240509	181900	3127712250	40450	40450	40450	40450	0
46	20240509	181800	3127712250	40450	40450	40450	40450	0
47	20240509	181700	3127712250	40450	40450	40450	40450	0
48	20240509	181600	3127712250	40450	40450	40450	40450	0
49	20240509	181500	3127712250	40450	40450	40450	40450	0
50	20240509	181400	3127712250	40450	40450	40450	40450	0
51	20240509	181300	3127712250	40450	40450	40450	40450	0
52	20240509	181200	3127712250	40450	40450	40450	40450	0
53	20240509	181100	3127712250	40450	40450	40450	40450	0
54	20240509	181000	3127712250	40450	40450	40450	40450	0
55	20240509	180900	3127712250	40450	40450	40450	40450	0
56	20240509	180800	3127712250	40450	40450	40450	40450	0
57	20240509	180700	3127712250	40450	40450	40450	40450	0
58	20240509	180600	3127712250	40450	40450	40450	40450	0
59	20240509	180500	3127712250	40450	40450	40450	40450	0
60	20240509	180400	3127712250	40450	40450	40450	40450	0
61	20240509	180300	3127712250	40450	40450	40450	40450	0
62	20240509	180200	3127712250	40450	40450	40450	40450	23218
63	20240509	180100	3127712250	40450	40450	40450	40450	0
64	20240509	180000	3127712250	40450	40450	40450	40450	0
65	20240509	175900	3127712250	40450	40450	40450	40450	0
66	20240509	175800	3127712250	40450	40450	40450	40450	0
67	20240509	175700	3127712250	40450	40450	40450	40450	0
68	20240509	175600	3127712250	40450	40450	40450	40450	0
69	20240509	175500	3127712250	40450	40450	40450	40450	0
70	20240509	175400	3127712250	40450	40450	40450	40450	0
71	20240509	175300	3127712250	40450	40450	40450	40450	0
72	20240509	175200	3127712250	40450	40450	40450	40450	0
73	20240509	175100	3127712250	40450	40450	40450	40450	0
74	20240509	175000	3127712250	40450	40450	40450	40450	0
75	20240509	174900	3127712250	40450	40450	40450	40450	0
76	20240509	174800	3127712250	40450	40450	40450	40450	0
77	20240509	174700	3127712250	40450	40450	40450	40450	0
78	20240509	174600	3127712250	40450	40450	40450	40450	0
79	20240509	174500	3127712250	40450	40450	40450	40450	0
80	20240509	174400	3127712250	40450	40450	40450	40450	0
81	20240509	174300	3127712250	40450	40450	40450	40450	0
82	20240509	174200	3127712250	40450	40450	40450	40450	0
83	20240509	174100	3127712250	40450	40450	40450	40450	0
84	20240509	174000	3127712250	40450	40450	40450	40450	0
85	20240509	173900	3127712250	40450	40450	40450	40450	0
86	20240509	173800	3127712250	40450	40450	40450	40450	0
87	20240509	173700	3127712250	40450	40450	40450	40450	0
88	20240509	173600	3127712250	40450	40450	40450	40450	0
89	20240509	173500	3127712250	40450	40450	40450	40450	0
90	20240509	173400	3127712250	40450	40450	40450	40450	0
91	20240509	173300	3127712250	40450	40450	40450	40450	0
92	20240509	173200	3127712250	40450	40450	40450	40450	23218
93	20240509	173100	3127712250	40450	40450	40450	40450	0
94	20240509	173000	3127712250	40450	40450	40450	40450	0
95	20240509	172900	3127712250	40450	40450	40450	40450	0
96	20240509	172800	3127712250	40450	40450	40450	40450	0
97	20240509	172700	3127712250	40450	40450	40450	40450	0
98	20240509	172600	3127712250	40450	40450	40450	40450	0
99	20240509	172500	3127712250	40450	40450	40450	40450	0
100	20240509	172400	3127712250	40450	40450	40450	40450	0
101	20240509	172300	3127712250	40450	40450	40450	40450	0
102	20240509	172200	3127712250	40450	40450	40450	40450	0
103	20240509	172100	3127712250	40450	40450	40450	40450	0
104	20240509	172000	3127712250	40450	40450	40450	40450	0
105	20240509	171900	3127712250	40450	40450	40450	40450	0
106	20240509	171800	3127712250	40450	40450	40450	40450	0
107	20240509	171700	3127712250	40450	40450	40450	40450	0
108	20240509	171600	3127712250	40450	40450	40450	40450	0
109	20240509	171500	3127712250	40450	40450	40450	40450	0
110	20240509	171400	3127712250	40450	40450	40450	40450	0
111	20240509	171300	3127712250	40450	40450	40450	40450	0
112	20240509	171200	3127712250	40450	40450	40450	40450	0
113	20240509	171100	3127712250	40450	40450	40450	40450	0
114	20240509	171000	3127712250	40450	40450	40450	40450	0
115	20240509	170900	3127712250	40450	40450	40450	40450	0
116	20240509	170800	3127712250	40450	40450	40450	40450	0
117	20240509	170700	3127712250	40450	40450	40450	40450	0
118	20240509	170600	3127712250	40450	40450	40450	40450	0
119	20240509	170500	3127712250	40450	40450	40450	40450	0
120	20240509	170400	3127712250	40450	40450	40450	40450	0
121	20240509	170300	3127712250	40450	40450	40450	40450	0
122	20240509	170200	3127712250	40450	40450	40450	40450	23218
123	20240509	170100	3127712250	40450	40450	40450	40450	0
124	20240509	170000	3127712250	40450	40450	40450	40450	0
125	20240509	165900	3127712250	40450	40450	40450	40450	0
126	20240509	165800	3127712250	40450	40450	40450	40450	0
127	20240509	165700	3127712250	40450	40450	40450	40450	0
128	20240509	165600	3127712250	40450	40450	40450	40450	0
129	20240509	165500	3127712250	40450	40450	40450	40450	0
130	20240509	165400	3127712250	40450	40450	40450	40450	0
131	20240509	165300	3127712250	40450	40450	40450	40450	0
132	20240509	165200	3127712250	40450	40450	40450	40450	0
133	20240509	165100	3127712250	40450	40450	40450	40450	0
134	20240509	165000	3127712250	40450	40450	40450	40450	0
135	20240509	164900	3127712250	40450	40450	40450	40450	0
136	20240509	164800	3127712250	40450	40450	40450	40450	0
137	20240509	164700	3127712250	40450	40450	40450	40450	0
138	20240509	164600	3127712250	40450	40450	40450	40450	0
139	20240509	164500	3127712250	40450	40450	40450	40450	0
140	20240509	164400	3127712250	40450	40450	40450	40450	0
141	20240509	164300	3127712250	40450	40450	40450	40450	0
142	20240509	164200	3127712250	40450	40450	40450	40450	0
143	20240509	164100	3127712250	40450	40450	40450	40450	0
144	20240509	164000	3127712250	40450	40450	40450	40450	0
145	20240509	163900	3127712250	40450	40450	40450	40450	0
146	20240509	163800	3127712250	40450	40450	40450	40450	0
147	20240509	163700	3127712250	40450	40450	40450	40450	0
148	20240509	163600	3127712250	40450	40450	40450	40450	0
149	20240509	163500	3127712250	40450	40450	40450	40450	0
150	20240509	163400	3127712250	40450	40450	40450	40450	0
151	20240509	163300	3127712250	40450	40450	40450	40450	0
152	20240509	163200	3127712250	40450	40450	40450	40450	23218
153	20240509	163100	3127712250	40450	40450	40450	40450	0
154	20240509	163000	3127712250	40450	40450	40450	40450	0
155	20240509	162900	3127712250	40450	40450	40450	40450	0
156	20240509	162800	3127712250	40450	40450	40450	40450	0
157	20240509	162700	3127712250	40450	40450	40450	40450	0
158	20240509	162600	3127712250	40450	40450	40450	40450	0
159	20240509	162500	3127712250	40450	40450	40450	40450	0
160	20240509	162400	3127712250	40450	40450	40450	40450	0
161	20240509	162300	3127712250	40450	40450	40450	40450	0
162	20240509	162200	3127712250	40450	40450	40450	40450	0
163	20240509	162100	3127712250	40450	40450	40450	40450	0
164	20240509	162000	3127712250	40450	40450	40450	40450	0
165	20240509	161900	3127712250	40450	40450	40450	40450	0
166	20240509	161800	3127712250	40450	40450	40450	40450	0
167	20240509	161700	3127712250	40450	40450	40450	40450	0
168	20240509	161600	3127712250	40450	40450	40450	40450	0
169	20240509	161500	3127712250	40450	40450	40450	40450	0
170	20240509	161400	3127712250	40450	40450	40450	40450	0
171	20240509	161300	3127712250	40450	40450	40450	40450	0
172	20240509	161200	3127712250	40450	40450	40450	40450	0
173	20240509	161100	3127712250	40450	40450	40450	40450	0
174	20240509	161000	3127712250	40450	40450	40450	40450	0
175	20240509	160900	3127712250	40450	40450	40450	40450	0
176	20240509	160800	3127712250	40450	40450	40450	40450	0
177	20240509	160700	3127712250	40450	40450	40450	40450	0
178	20240509	160600	3127712250	40450	40450	40450	40450	0
179	20240509	160500	3127712250	40450	40450	40450	40450	0
180	20240509	160400	3127712250	40450	40450	40450	40450	0
181	20240509	160300	3127712250	40450	40450	40450	40450	0
182	20240509	160200	3127712250	40450	40450	40450	40450	23218
183	20240509	160100	3127712250	40450	40450	40450	40450	0
184	20240509	160000	3127712250	40450	40450	40450	40450	0
185	20240509	155900	3127712250	40450	40450	40450	40450	0
186	20240509	155800	3127712250	40450	40450	40450	40450	0
187	20240509	155700	3127712250	40450	40450	40450	40450	0
188	20240509	155600	3127712250	40450	40450	40450	40450	0
189	20240509	155500	3127712250	40450	40450	40450	40450	0
190	20240509	155400	3127712250	40450	40450	40450	40450	0
191	20240509	155300	3127712250	40450	40450	40450	40450	0
192	20240509	155200	3127712250	40450	40450	40450	40450	0
193	20240509	155100	3127712250	40450	40450	40450	40450	0
194	20240509	155000	3127712250	40450	40450	40450	40450	0
195	20240509	154900	3127712250	40450	40450	40450	40450	0
196	20240509	154800	3127712250	40450	40450	40450	40450	0
197	20240509	154700	3127712250	40450	40450	40450	40450	0
198	20240509	154600	3127712250	40450	40450	40450	40450	0
199	20240509	154500	3127712250	40450	40450	40450	40450	0
200	20240509	154400	3127712250	40450	40450	40450	40450	0
201	20240509	154300	3127712250	40450	40450	40450	40450	0
202	20240509	154200	3127712250	40450	40450	40450	40450	0
203	20240509	154100	3127712250	40450	40450	40450	40450	0
204	20240509	154000	3127712250	40450	40450	40450	40450	0
205	20240509	153900	3127712250	40450	40450	40450	40450	0
206	20240509	153800	3127712250	40450	40450	40450	40450	0
207	20240509	153700	3127712250	40450	40450	40450	40450	0
208	20240509	153600	3127712250	40450	40450	40450	40450	0
209	20240509	153500	3127712250	40450	40450	40450	40450	0
210	20240509	153400	3127712250	40450	40450	40450	40450	0
211	20240509	153300	3127712250	40450	40450	40450	40450	0
212	20240509	153200	3127712250	40450	40450	40450	40450	23218
213	20240509	153100	3127712250	40450	40450	40450	40450	0
214	20240509	153000	3127712250	40450	40450	40450	40450	23218
215	20240509	152900	2188544150	40550	40550	40550	40550	0
216	20240509	152800	2188544150	40550	40550	40550	40550	0
217	20240509	152700	2188544150	40550	40550	40550	40550	0
218	20240509	152600	2188544150	40550	40550	40550	40550	0
219	20240509	152500	2188544150	40550	40550	40550	40550	0
220	20240509	152400	2188544150	40550	40550	40550	40550	0
221	20240509	152300	2188544150	40550	40550	40550	40550	0
222	20240509	152200	2188544150	40550	40550	40550	40550	0
223	20240509	152100	2188544150	40550	40550	40550	40550	0
224	20240509	152000	2188544150	40550	40550	40550	40550	0
225	20240509	151900	2188544150	40550	40500	40550	40500	171
226	20240509	151800	2181611650	40500	40550	40550	40500	22
227	20240509	151700	2180720150	40550	40500	40550	40500	388
228	20240509	151600	2165004900	40500	40500	40550	40500	195
229	20240509	151500	2157106900	40500	40550	40550	40500	57
230	20240509	151400	2154795900	40500	40550	40550	40500	14
231	20240509	151300	2154228400	40550	40500	40550	40500	53
232	20240509	151200	2152079300	40500	40500	40550	40500	23
233	20240509	151100	2151147300	40550	40500	40550	40500	26
234	20240509	151000	2150093200	40550	40500	40550	40500	66
235	20240509	150900	2147419150	40550	40550	40550	40500	182
236	20240509	150800	2140039350	40550	40550	40550	40500	22
237	20240509	150700	2139147350	40550	40550	40550	40550	20
238	20240509	150600	2138336350	40550	40550	40550	40550	51
239	20240509	150500	2136268300	40550	40500	40550	40500	22
240	20240509	150400	2135376300	40550	40550	40550	40500	82
241	20240509	150300	2132052700	40550	40550	40550	40550	30
242	20240509	150200	2130836200	40550	40550	40550	40550	98
243	20240509	150100	2126862300	40550	40550	40550	40500	49
244	20240509	150000	2124875400	40550	40550	40550	40550	31
245	20240509	145900	2123618350	40500	40550	40550	40500	64
246	20240509	145800	2121023500	40550	40500	40550	40500	184
247	20240509	145700	2113564250	40550	40550	40550	40500	52
248	20240509	145600	2111456350	40550	40550	40550	40550	97
249	20240509	145500	2107523000	40500	40550	40550	40500	22
250	20240509	145400	2106630950	40550	40550	40550	40500	32
251	20240509	145300	2105333900	40550	40550	40550	40500	28
252	20240509	145200	2104198900	40550	40550	40550	40550	19
253	20240509	145100	2103428450	40500	40550	40550	40500	26
254	20240509	145000	2102374500	40550	40550	40550	40500	27
255	20240509	144900	2101279900	40550	40500	40550	40500	73
256	20240509	144800	2098320300	40550	40500	40550	40500	62
257	20240509	144700	2095806400	40500	40550	40550	40500	195
258	20240509	144600	2087899200	40550	40500	40550	40500	17
259	20240509	144500	2087210200	40550	40500	40550	40500	1270
260	20240509	144400	2035772350	40500	40500	40500	40500	21
261	20240509	144300	2034921850	40450	40500	40500	40450	20
262	20240509	144200	2034112350	40450	40500	40500	40450	21
263	20240509	144100	2033261900	40500	40450	40500	40450	29
264	20240509	144000	2032087850	40500	40500	40500	40500	17
265	20240509	143900	2031399350	40500	40450	40500	40450	51
266	20240509	143800	2029335850	40500	40450	40500	40450	27
267	20240509	143700	2028242750	40450	40500	40500	40450	17
268	20240509	143600	2027554300	40500	40500	40500	40500	27
269	20240509	143500	2026460800	40450	40500	40500	40450	32
270	20240509	143400	2025165550	40450	40500	40500	40450	24
271	20240509	143300	2024193750	40500	40450	40500	40450	16
272	20240509	143200	2023546050	40500	40500	40500	40500	11
273	20240509	143100	2023100550	40450	40500	40500	40450	11
274	20240509	143000	2022655100	40500	40500	40500	40450	23
275	20240509	142900	2021723950	40500	40500	40500	40500	11
276	20240509	142800	2021278450	40500	40500	40500	40500	11
277	20240509	142700	2020832950	40500	40500	40500	40450	40
278	20240509	142600	2019213950	40500	40500	40500	40500	13
279	20240509	142500	2018687450	40500	40500	40500	40450	26
280	20240509	142400	2017634750	40450	40400	40450	40400	254
281	20240509	142300	2007360550	40450	40400	40450	40400	337
282	20240509	142200	1993731250	40450	40400	40450	40400	18
283	20240509	142100	1993003550	40450	40400	40450	40400	12
284	20240509	142000	1992518200	40450	40400	40450	40400	50
285	20240509	141900	1990495750	40450	40450	40450	40400	106
286	20240509	141800	1986212350	40450	40450	40450	40450	15
287	20240509	141700	1985605600	40400	40400	40450	40400	18
288	20240509	141600	1984877900	40450	40450	40450	40400	12
289	20240509	141500	1984392550	40400	40450	40450	40400	12
290	20240509	141400	1983907250	40450	40450	40450	40400	19
291	20240509	141300	1983139000	40450	40400	40450	40400	29
292	20240509	141200	1981966900	40400	40450	40450	40400	11
293	20240509	141100	1981522000	40450	40450	40450	40400	108
294	20240509	141000	1977153700	40450	40450	40450	40450	34
295	20240509	140900	1975778400	40450	40450	40450	40450	50
296	20240509	140800	1973755900	40450	40450	40450	40450	76
297	20240509	140700	1970681700	40500	40500	40500	40500	10
298	20240509	140600	1970276700	40450	40450	40450	40450	9
299	20240509	140500	1969912650	40450	40450	40450	40450	286
300	20240509	140400	1958343950	40450	40450	40450	40450	10
301	20240509	140300	1957939450	40450	40400	40450	40400	128
302	20240509	140200	1952766200	40400	40400	40400	40400	1
303	20240509	140100	1952725800	40400	40400	40400	40400	11
304	20240509	140000	1952281400	40400	40400	40400	40400	16
305	20240509	135900	1951635000	40400	40450	40450	40400	19
306	20240509	135800	1950867350	40450	40500	40500	40400	792
307	20240509	135700	1918797650	40500	40500	40500	40500	34
308	20240509	135600	1917420650	40500	40500	40500	40500	2
309	20240509	135500	1917339650	40500	40500	40500	40500	34
310	20240509	135400	1915962650	40500	40500	40500	40500	12
311	20240509	135300	1915476650	40500	40500	40500	40500	41
312	20240509	135200	1913816150	40500	40550	40550	40500	4
313	20240509	135100	1913654100	40500	40550	40550	40500	25
314	20240509	135000	1912640950	40500	40500	40500	40500	30
315	20240509	134900	1911425950	40500	40500	40550	40500	51
316	20240509	134800	1909359150	40500	40500	40500	40500	2
317	20240509	134700	1909278150	40500	40550	40550	40500	31
318	20240509	134600	1908022000	40500	40500	40500	40500	12
319	20240509	134500	1907536000	40500	40550	40550	40500	106
320	20240509	134400	1903239100	40550	40550	40550	40550	39
321	20240509	134300	1901657650	40500	40550	40550	40500	231
322	20240509	134200	1892291150	40550	40550	40550	40550	55
323	20240509	134100	1890060900	40600	40550	40600	40550	143
324	20240509	134000	1884256250	40600	40650	40650	40600	709
325	20240509	133900	1855443300	40650	40650	40650	40650	44
326	20240509	133800	1853654700	40650	40650	40650	40650	12
327	20240509	133700	1853166900	40650	40650	40650	40650	31
328	20240509	133600	1851906750	40650	40700	40700	40650	8
329	20240509	133500	1851581350	40650	40650	40650	40650	33
330	20240509	133400	1850239900	40650	40700	40700	40650	69
331	20240509	133300	1847432550	40700	40700	40700	40700	2
332	20240509	133200	1847351150	40700	40700	40750	40700	68
333	20240509	133100	1844580500	40700	40750	40750	40650	97
334	20240509	133000	1840630750	40650	40650	40650	40650	13
335	20240509	132900	1840102300	40700	40700	40750	40700	68
336	20240509	132800	1837334650	40700	40700	40700	40700	16
337	20240509	132700	1836683450	40700	40700	40700	40700	36
338	20240509	132600	1835218250	40700	40700	40700	40700	21
339	20240509	132500	1834363550	40700	40700	40700	40700	11
340	20240509	132400	1833915850	40700	40700	40750	40700	46
341	20240509	132300	1832043600	40700	40700	40750	40700	36
342	20240509	132200	1830578250	40700	40700	40700	40700	14
343	20240509	132100	1830008450	40700	40700	40700	40700	18
344	20240509	132000	1829275850	40700	40750	40750	40700	20
345	20240509	131900	1828461750	40700	40700	40750	40700	27
346	20240509	131800	1827362400	40700	40750	40750	40700	9
347	20240509	131700	1826996000	40750	40750	40750	40700	29
348	20240509	131600	1825815500	40750	40750	40750	40700	37
349	20240509	131500	1824307850	40700	40700	40700	40700	29
350	20240509	131400	1823127550	40700	40700	40700	40700	0
351	20240509	131300	1823127550	40700	40700	40750	40700	22
352	20240509	131200	1822232100	40700	40700	40700	40700	15
353	20240509	131100	1821621600	40700	40700	40700	40700	14
354	20240509	131000	1821051800	40700	40700	40700	40700	8
355	20240509	130900	1820726200	40750	40750	40750	40750	138
356	20240509	130800	1815102700	40750	40750	40750	40750	2
357	20240509	130700	1815021200	40750	40750	40750	40750	18
358	20240509	130600	1814287700	40800	40750	40800	40750	2
359	20240509	130500	1814206150	40750	40750	40750	40750	19
360	20240509	130400	1813431900	40750	40750	40750	40750	22
361	20240509	130300	1812535400	40700	40750	40750	40700	53
362	20240509	130200	1810376150	40750	40750	40800	40750	111
363	20240509	130100	1805852850	40750	40750	40750	40750	19
364	20240509	130000	1805078600	40750	40750	40750	40750	1
365	20240509	125900	1805037850	40750	40750	40750	40750	107
366	20240509	125800	1800677600	40800	40800	40800	40800	0
367	20240509	125700	1800677600	40800	40800	40800	40800	539
368	20240509	125600	1778686400	40800	40800	40800	40800	206
369	20240509	125500	1770281600	40800	40850	40850	40800	17
370	20240509	125400	1769587950	40850	40800	40850	40800	54
371	20240509	125300	1767384000	40800	40850	40850	40800	7
372	20240509	125200	1767098150	40850	40850	40850	40850	0
373	20240509	125100	1767098150	40850	40800	40850	40800	18
374	20240509	125000	1766363700	40850	40800	40850	40800	141
375	20240509	124900	1760603900	40800	40800	40800	40800	20
376	20240509	124800	1759787900	40800	40800	40850	40800	20
377	20240509	124700	1758971850	40800	40800	40800	40800	13
378	20240509	124600	1758441450	40800	40800	40800	40800	22
379	20240509	124500	1757543850	40800	40850	40850	40800	37
380	20240509	124400	1756034100	40800	40850	40850	40800	4
381	20240509	124300	1755870850	40800	40800	40800	40800	28
382	20240509	124200	1754728450	40800	40800	40800	40800	2
383	20240509	124100	1754646850	40800	40800	40800	40800	10
384	20240509	124000	1754238850	40800	40800	40800	40800	7
385	20240509	123900	1753953250	40850	40800	40850	40800	49
386	20240509	123800	1751952100	40800	40800	40800	40800	7
387	20240509	123700	1751666500	40850	40850	40850	40850	1
388	20240509	123600	1751625650	40800	40850	40850	40800	257
389	20240509	123500	1741127450	40850	40800	40850	40800	37
390	20240509	123400	1739616350	40800	40800	40800	40800	1
391	20240509	123300	1739575550	40800	40800	40800	40800	17
392	20240509	123200	1738881950	40800	40800	40800	40800	1
393	20240509	123100	1738841150	40750	40750	40750	40750	11
394	20240509	123000	1738392900	40800	40800	40800	40750	52
395	20240509	122900	1736271600	40800	40900	40900	40750	808
396	20240509	122800	1703267900	40900	40900	40950	40900	84
397	20240509	122700	1699829800	40900	40900	40900	40900	28
398	20240509	122600	1698684600	40900	40950	40950	40900	6
399	20240509	122500	1698439150	40900	40900	40900	40900	10
400	20240509	122400	1698030150	40900	40950	40950	40900	35
401	20240509	122300	1696598150	40900	40950	40950	40900	33
402	20240509	122200	1695247950	40900	40900	40900	40900	6
403	20240509	122100	1695002550	40950	40950	40950	40950	2
404	20240509	122000	1694920650	40950	40950	40950	40950	65
405	20240509	121900	1692258900	40900	40900	40950	40900	19
406	20240509	121800	1691481700	40900	40900	40950	40900	44
407	20240509	121700	1689680900	40900	40900	40950	40900	42
408	20240509	121600	1687961600	40900	40900	40900	40900	10
409	20240509	121500	1687552600	40900	40900	40900	40900	133
410	20240509	121400	1682112900	40950	40900	40950	40900	33
411	20240509	121300	1680763150	40900	40950	40950	40900	15
412	20240509	121200	1680149450	40900	40950	40950	40900	167
413	20240509	121100	1673311050	41050	40900	41050	40900	1906
414	20240509	121000	1595214400	40900	40850	40900	40850	18
415	20240509	120900	1594478250	40850	40850	40850	40850	13
416	20240509	120800	1593947200	40850	40850	40850	40850	10
417	20240509	120700	1593538700	40850	40850	40850	40850	483
418	20240509	120600	1573808150	40850	40850	40850	40850	26
419	20240509	120500	1572746050	40850	40900	40900	40850	17
420	20240509	120400	1572051000	40850	40850	40850	40850	21
421	20240509	120300	1571193150	40850	40800	40850	40800	1386
422	20240509	120200	1514620100	40800	40750	40800	40750	22
423	20240509	120100	1513723450	40750	40750	40750	40750	3
424	20240509	120000	1513601200	40750	40750	40800	40750	10
425	20240509	115900	1513193650	40800	40800	40800	40800	10
426	20240509	115800	1512785650	40800	40750	40800	40750	17
427	20240509	115700	1512092850	40750	40750	40750	40750	1
428	20240509	115600	1512052100	40800	40800	40800	40800	112
429	20240509	115500	1507482500	40800	40800	40800	40800	94
430	20240509	115400	1503647300	40800	40800	40800	40800	16
431	20240509	115300	1502994500	40800	40800	40800	40800	122
432	20240509	115200	1498016900	40800	40800	40850	40800	19
433	20240509	115100	1497241650	40800	40800	40800	40800	234
434	20240509	115000	1487694450	40750	40750	40750	40750	116
435	20240509	114900	1482967450	40750	40800	40800	40750	313
436	20240509	114800	1470197100	40750	40750	40750	40750	220
437	20240509	114700	1461232100	40800	40750	40800	40750	7
438	20240509	114600	1460946800	40800	40750	40800	40750	136
439	20240509	114500	1455399100	40750	40750	40750	40750	0
440	20240509	114400	1455399100	40750	40750	40750	40750	6
441	20240509	114300	1455154600	40800	40800	40800	40800	0
442	20240509	114200	1455154600	40800	40800	40800	40800	64
443	20240509	114100	1452543400	40850	40850	40850	40850	0
444	20240509	114000	1452543400	40850	40800	40850	40800	26
445	20240509	113900	1451482550	40800	40850	40850	40800	131
446	20240509	113800	1446133550	40850	40800	40850	40800	28
447	20240509	113700	1444990300	40850	40850	40850	40850	16
448	20240509	113600	1444336700	40850	40850	40850	40850	92
449	20240509	113500	1440578500	40850	40900	40900	40850	49
450	20240509	113400	1438576750	40850	40900	40900	40850	31
451	20240509	113300	1437310350	40900	40900	40900	40900	50
452	20240509	113200	1435265350	40900	40900	40900	40900	51
453	20240509	113100	1433179450	40900	40850	40900	40850	50
454	20240509	113000	1431135600	40800	40800	40900	40800	1008
455	20240509	112900	1389978900	40800	40800	40800	40800	42
456	20240509	112800	1388265300	40800	40750	40800	40750	20
457	20240509	112700	1387449900	40750	40800	40850	40750	29
458	20240509	112600	1386266700	40800	40800	40800	40800	88
459	20240509	112500	1382676300	40800	40800	40800	40800	53
460	20240509	112400	1380513900	40800	40800	40800	40800	45
461	20240509	112300	1378677900	40800	40800	40800	40800	7
462	20240509	112200	1378392300	40850	40800	40850	40800	20
463	20240509	112100	1377575850	40800	40800	40800	40800	10
464	20240509	112000	1377167850	40800	40850	40850	40800	8
465	20240509	111900	1376841350	40850	40800	40850	40800	24
466	20240509	111800	1375861150	40800	40800	40800	40800	10
467	20240509	111700	1375453150	40800	40800	40800	40800	3
468	20240509	111600	1375330750	40750	40750	40750	40750	10
469	20240509	111500	1374923250	40750	40700	40850	40700	626
470	20240509	111400	1349420550	40650	40650	40900	40650	1655
471	20240509	111300	1281942550	40650	40650	40650	40650	0
472	20240509	111200	1281942550	40650	40650	40650	40650	19
473	20240509	111100	1281170200	40650	40650	40700	40650	26
474	20240509	111000	1280112900	40650	40650	40650	40650	37
475	20240509	110900	1278608850	40700	40700	40700	40700	0
476	20240509	110800	1278608850	40700	40800	40800	40600	1019
477	20240509	110700	1237146800	40750	40750	40750	40750	1
478	20240509	110600	1237106050	40750	40750	40750	40750	20
479	20240509	110500	1236291050	40750	40750	41100	40750	1837
480	20240509	110400	1161120500	40750	40750	40750	40750	67
481	20240509	110300	1158390250	40750	40750	40750	40750	1
482	20240509	110200	1158349500	40750	40700	40750	40700	333
483	20240509	110100	1144788800	40750	40750	40750	40750	361
484	20240509	110000	1130078050	40750	40750	40750	40750	23
485	20240509	105900	1129140800	40750	40750	40750	40750	15
486	20240509	105800	1128529550	40950	40950	40950	40950	40
487	20240509	105700	1126891550	40700	40700	40700	40700	1
488	20240509	105600	1126850850	40650	40600	41000	40600	1946
489	20240509	105500	1047371150	40600	40550	40800	40550	4677
490	20240509	105400	857078950	40550	40550	40550	40550	38
491	20240509	105300	855538050	40600	40550	40600	40550	11
492	20240509	105200	855091500	40550	40550	40550	40550	10
493	20240509	105100	854686000	40550	40600	40600	40550	46
494	20240509	105000	852818750	40550	40550	40550	40550	13
495	20240509	104900	852291600	40550	40550	40550	40550	1
496	20240509	104800	852251050	40550	40550	40550	40550	16
497	20240509	104700	851602250	40550	40550	40550	40550	0
498	20240509	104600	851602250	40550	40550	40550	40550	17
499	20240509	104500	850912900	40550	40600	40600	40550	14
500	20240509	104400	850344650	40550	40550	40550	40550	11
501	20240509	104300	849898600	40550	40550	40550	40550	38
502	20240509	104200	848357700	40550	40550	40550	40550	14
503	20240509	104100	847790000	40550	40600	40600	40550	33
504	20240509	104000	846451800	40550	40600	40600	40550	38
505	20240509	103900	844910000	40600	40600	40600	40600	1
506	20240509	103800	844869400	40650	40600	40650	40600	87
507	20240509	103700	841334100	40650	40650	40650	40650	0
508	20240509	103600	841334100	40650	40650	40650	40550	1250
509	20240509	103500	790565750	40650	40700	40700	40650	8
510	20240509	103400	790240500	40650	40650	40650	40650	32
511	20240509	103300	788939700	40650	40650	40650	40650	0
512	20240509	103200	788939700	40650	40650	40650	40650	12
513	20240509	103100	788451900	40700	40700	40700	40700	0
514	20240509	103000	788451900	40700	40650	40700	40650	27
515	20240509	102900	787354100	40650	40650	40650	40650	0
516	20240509	102800	787354100	40650	40650	40700	40650	54
517	20240509	102700	785157050	40650	40650	40650	40650	6
518	20240509	102600	784913150	40650	40700	40700	40650	7
519	20240509	102500	784628300	40700	40700	40700	40700	0
520	20240509	102400	784628300	40700	40650	40700	40650	10
521	20240509	102300	784221750	40700	40700	40700	40700	111
522	20240509	102200	779704050	40750	40700	40750	40700	11
523	20240509	102100	779256300	40700	40700	40700	40700	0
524	20240509	102000	779256300	40700	40700	40700	40700	10
525	20240509	101900	778849300	40700	40700	40700	40700	39
526	20240509	101800	777262000	40750	40750	40750	40750	0
527	20240509	101700	777262000	40750	40750	40750	40750	0
528	20240509	101600	777262000	40750	40750	40750	40750	16
529	20240509	101500	776610000	40750	40750	40750	40750	19
530	20240509	101400	775835750	40750	40750	40750	40750	1
531	20240509	101300	775795000	40750	40750	40750	40750	136
532	20240509	101200	770253000	40750	40750	40800	40550	971
533	20240509	101100	730722250	40750	40750	40750	40750	45
534	20240509	101000	728888500	40800	40800	40850	40800	116
535	20240509	100900	724155200	40800	40800	40800	40800	10
536	20240509	100800	723747200	40800	40800	40800	40800	25
537	20240509	100700	722727200	40800	40800	40850	40800	86
538	20240509	100600	719216900	40850	40850	40850	40850	0
539	20240509	100500	719216900	40850	40900	40900	40850	22
540	20240509	100400	718317600	40800	40850	40850	40800	153
541	20240509	100300	712068100	40900	40900	40950	40900	32
542	20240509	100200	710759250	40900	40900	40900	40900	90
543	20240509	100100	707078250	40850	40900	40900	40850	51
544	20240509	100000	704992550	40850	40950	41000	40850	251
545	20240509	095900	694720300	40950	40950	40950	40950	2
546	20240509	095800	694638400	41000	41000	41000	40950	46
547	20240509	095700	692753000	41000	41000	41000	41000	264
548	20240509	095600	681929000	41000	41000	41050	41000	17
549	20240509	095500	681231500	41000	41000	41000	41000	10
550	20240509	095400	680821500	41000	41050	41050	41000	84
551	20240509	095300	677374450	41000	41000	41100	41000	301
552	20240509	095200	665023950	40950	41050	41150	40950	1265
553	20240509	095100	613074100	41050	40850	41150	40850	4281
554	20240509	095000	437672700	40900	40800	40900	40800	1145
555	20240509	094900	390920700	40800	40700	40800	40700	2338
556	20240509	094800	295631550	40600	40650	40700	40600	1345
557	20240509	094700	240949450	40650	40650	40650	40650	0
558	20240509	094600	240949450	40650	40650	40700	40650	1203
559	20240509	094500	192045500	40650	40650	40650	40600	82
560	20240509	094400	188712250	40700	40600	40700	40600	260
561	20240509	094300	178146150	40600	40600	40600	40600	10
562	20240509	094200	177740150	40650	40650	40650	40650	50
563	20240509	094100	175707650	40650	40600	40700	40550	82
564	20240509	094000	172375950	40650	40600	40700	40600	403
565	20240509	093900	155997350	40600	40600	40600	40600	5
566	20240509	093800	155794350	40600	40600	40600	40550	13
567	20240509	093700	155267100	40600	40600	40600	40600	1
568	20240509	093600	155226500	40600	40650	40650	40550	97
569	20240509	093500	151290800	40600	40600	40600	40600	0
570	20240509	093400	151290800	40600	40600	40700	40600	180
571	20240509	093300	143979050	40600	40600	40600	40600	3
572	20240509	093200	143857250	40650	40600	40650	40600	11
573	20240509	093100	143410600	40650	40650	40650	40650	1
574	20240509	093000	143369950	40700	40700	40700	40650	206
575	20240509	092900	134994900	40700	40700	40700	40700	0
576	20240509	092800	134994900	40700	40650	40700	40650	345
577	20240509	092700	120968700	40650	40700	40700	40650	36
578	20240509	092600	119504100	40700	40600	40700	40600	669
579	20240509	092500	92313850	40550	40550	40550	40550	1
580	20240509	092400	92273300	40550	40550	40550	40550	287
581	20240509	092300	80635450	40550	40550	40550	40550	1
582	20240509	092200	80594900	40550	40600	40600	40550	2
583	20240509	092100	80513750	40600	40550	40600	40550	296
584	20240509	092000	68510200	40550	40450	40550	40450	184
585	20240509	091900	61058700	40450	40450	40450	40450	1
586	20240509	091800	61018250	40450	40450	40450	40450	10
587	20240509	091700	60613750	40500	40500	40500	40500	0
588	20240509	091600	60613750	40500	40500	40500	40500	12
589	20240509	091500	60127750	40500	40500	40500	40500	1
590	20240509	091400	60087250	40550	40550	40550	40550	0
591	20240509	091300	60087250	40550	40550	40550	40550	11
592	20240509	091200	59641200	40550	40550	40550	40550	56
593	20240509	091100	57370400	40550	40550	40550	40550	12
594	20240509	091000	56883800	40550	40550	40550	40400	110
595	20240509	090900	52430950	40600	40350	40600	40350	378
596	20240509	090800	37126250	40350	40450	40450	40350	65
597	20240509	090700	34500150	40450	40450	40450	40450	66
598	20240509	090600	31830450	40500	40500	40500	40500	0
599	20240509	090500	31830450	40500	40500	40500	40500	0
600	20240509	090400	31830450	40500	40450	40500	40450	75
601	20240509	090300	28794000	40450	40500	40550	40450	389
602	20240509	090200	13039200	40500	40650	40650	40500	100
603	20240509	090100	8982750	40650	40650	40650	40650	30
604	20240509	090000	7763250	40650	40650	40700	40500	184