KissMeData/084370/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	195300	6526077000	49950	49950	49950	49950	2381
3	20240513	195200	6526077000	49950	49950	49950	49950	0
4	20240513	195100	6526077000	49950	49950	49950	49950	0
5	20240513	195000	6526077000	49950	49950	49950	49950	0
6	20240513	194900	6526077000	49950	49950	49950	49950	0
7	20240513	194800	6526077000	49950	49950	49950	49950	0
8	20240513	194700	6526077000	49950	49950	49950	49950	0
9	20240513	194600	6526077000	49950	49950	49950	49950	0
10	20240513	194500	6526077000	49950	49950	49950	49950	0
11	20240513	194400	6526077000	49950	49950	49950	49950	0
12	20240513	194300	6526077000	49950	49950	49950	49950	0
13	20240513	194200	6526077000	49950	49950	49950	49950	0
14	20240513	194100	6526077000	49950	49950	49950	49950	0
15	20240513	194000	6526077000	49950	49950	49950	49950	0
16	20240513	193900	6526077000	49950	49950	49950	49950	0
17	20240513	193800	6526077000	49950	49950	49950	49950	0
18	20240513	193700	6526077000	49950	49950	49950	49950	0
19	20240513	193600	6526077000	49950	49950	49950	49950	0
20	20240513	193500	6526077000	49950	49950	49950	49950	0
21	20240513	193400	6526077000	49950	49950	49950	49950	0
22	20240513	193300	6526077000	49950	49950	49950	49950	0
23	20240513	193200	6526077000	49950	49950	49950	49950	0
24	20240513	193100	6526077000	49950	49950	49950	49950	0
25	20240513	193000	6526077000	49950	49950	49950	49950	0
26	20240513	192900	6526077000	49950	49950	49950	49950	0
27	20240513	192800	6526077000	49950	49950	49950	49950	0
28	20240513	192700	6526077000	49950	49950	49950	49950	0
29	20240513	192600	6526077000	49950	49950	49950	49950	0
30	20240513	192500	6526077000	49950	49950	49950	49950	0
31	20240513	192400	6526077000	49950	49950	49950	49950	0
32	20240513	192300	6526077000	49950	49950	49950	49950	2381
33	20240513	192200	6526077000	49950	49950	49950	49950	0
34	20240513	192100	6526077000	49950	49950	49950	49950	0
35	20240513	192000	6526077000	49950	49950	49950	49950	0
36	20240513	191900	6526077000	49950	49950	49950	49950	0
37	20240513	191800	6526077000	49950	49950	49950	49950	0
38	20240513	191700	6526077000	49950	49950	49950	49950	0
39	20240513	191600	6526077000	49950	49950	49950	49950	0
40	20240513	191500	6526077000	49950	49950	49950	49950	0
41	20240513	191400	6526077000	49950	49950	49950	49950	0
42	20240513	191300	6526077000	49950	49950	49950	49950	0
43	20240513	191200	6526077000	49950	49950	49950	49950	0
44	20240513	191100	6526077000	49950	49950	49950	49950	0
45	20240513	191000	6526077000	49950	49950	49950	49950	0
46	20240513	190900	6526077000	49950	49950	49950	49950	0
47	20240513	190800	6526077000	49950	49950	49950	49950	0
48	20240513	190700	6526077000	49950	49950	49950	49950	0
49	20240513	190600	6526077000	49950	49950	49950	49950	0
50	20240513	190500	6526077000	49950	49950	49950	49950	0
51	20240513	190400	6526077000	49950	49950	49950	49950	0
52	20240513	190300	6526077000	49950	49950	49950	49950	0
53	20240513	190200	6526077000	49950	49950	49950	49950	0
54	20240513	190100	6526077000	49950	49950	49950	49950	0
55	20240513	190000	6526077000	49950	49950	49950	49950	0
56	20240513	185900	6526077000	49950	49950	49950	49950	0
57	20240513	185800	6526077000	49950	49950	49950	49950	0
58	20240513	185700	6526077000	49950	49950	49950	49950	0
59	20240513	185600	6526077000	49950	49950	49950	49950	0
60	20240513	185500	6526077000	49950	49950	49950	49950	0
61	20240513	185400	6526077000	49950	49950	49950	49950	0
62	20240513	185300	6526077000	49950	49950	49950	49950	2381
63	20240513	185200	6526077000	49950	49950	49950	49950	0
64	20240513	185100	6526077000	49950	49950	49950	49950	0
65	20240513	185000	6526077000	49950	49950	49950	49950	0
66	20240513	184900	6526077000	49950	49950	49950	49950	0
67	20240513	184800	6526077000	49950	49950	49950	49950	0
68	20240513	184700	6526077000	49950	49950	49950	49950	0
69	20240513	184600	6526077000	49950	49950	49950	49950	0
70	20240513	184500	6526077000	49950	49950	49950	49950	0
71	20240513	184400	6526077000	49950	49950	49950	49950	0
72	20240513	184300	6526077000	49950	49950	49950	49950	0
73	20240513	184200	6526077000	49950	49950	49950	49950	0
74	20240513	184100	6526077000	49950	49950	49950	49950	0
75	20240513	184000	6526077000	49950	49950	49950	49950	0
76	20240513	183900	6526077000	49950	49950	49950	49950	0
77	20240513	183800	6526077000	49950	49950	49950	49950	0
78	20240513	183700	6526077000	49950	49950	49950	49950	0
79	20240513	183600	6526077000	49950	49950	49950	49950	0
80	20240513	183500	6526077000	49950	49950	49950	49950	0
81	20240513	183400	6526077000	49950	49950	49950	49950	0
82	20240513	183300	6526077000	49950	49950	49950	49950	0
83	20240513	183200	6526077000	49950	49950	49950	49950	0
84	20240513	183100	6526077000	49950	49950	49950	49950	0
85	20240513	183000	6526077000	49950	49950	49950	49950	0
86	20240513	182900	6526077000	49950	49950	49950	49950	0
87	20240513	182800	6526077000	49950	49950	49950	49950	0
88	20240513	182700	6526077000	49950	49950	49950	49950	0
89	20240513	182600	6526077000	49950	49950	49950	49950	0
90	20240513	182500	6526077000	49950	49950	49950	49950	0
91	20240513	182400	6526077000	49950	49950	49950	49950	0
92	20240513	182300	6526077000	49950	49950	49950	49950	2381
93	20240513	182200	6526077000	49950	49950	49950	49950	0
94	20240513	182100	6526077000	49950	49950	49950	49950	0
95	20240513	182000	6526077000	49950	49950	49950	49950	0
96	20240513	181900	6526077000	49950	49950	49950	49950	0
97	20240513	181800	6526077000	49950	49950	49950	49950	0
98	20240513	181700	6526077000	49950	49950	49950	49950	0
99	20240513	181600	6526077000	49950	49950	49950	49950	0
100	20240513	181500	6526077000	49950	49950	49950	49950	0
101	20240513	181400	6526077000	49950	49950	49950	49950	0
102	20240513	181300	6526077000	49950	49950	49950	49950	0
103	20240513	181200	6526077000	49950	49950	49950	49950	0
104	20240513	181100	6526077000	49950	49950	49950	49950	0
105	20240513	181000	6526077000	49950	49950	49950	49950	0
106	20240513	180900	6526077000	49950	49950	49950	49950	0
107	20240513	180800	6526077000	49950	49950	49950	49950	0
108	20240513	180700	6526077000	49950	49950	49950	49950	0
109	20240513	180600	6526077000	49950	49950	49950	49950	0
110	20240513	180500	6526077000	49950	49950	49950	49950	0
111	20240513	180400	6526077000	49950	49950	49950	49950	0
112	20240513	180300	6526077000	49950	49950	49950	49950	0
113	20240513	180200	6526077000	49950	49950	49950	49950	0
114	20240513	180100	6526077000	49950	49950	49950	49950	0
115	20240513	180000	6526077000	49950	49950	49950	49950	0
116	20240513	175900	6526077000	49950	49950	49950	49950	0
117	20240513	175800	6526077000	49950	49950	49950	49950	0
118	20240513	175700	6526077000	49950	49950	49950	49950	0
119	20240513	175600	6526077000	49950	49950	49950	49950	0
120	20240513	175500	6526077000	49950	49950	49950	49950	0
121	20240513	175400	6526077000	49950	49950	49950	49950	0
122	20240513	175300	6526077000	49950	49950	49950	49950	2381
123	20240513	175200	6526077000	49950	49950	49950	49950	0
124	20240513	175100	6526077000	49950	49950	49950	49950	0
125	20240513	175000	6526077000	49950	49950	49950	49950	0
126	20240513	174900	6526077000	49950	49950	49950	49950	0
127	20240513	174800	6526077000	49950	49950	49950	49950	0
128	20240513	174700	6526077000	49950	49950	49950	49950	0
129	20240513	174600	6526077000	49950	49950	49950	49950	0
130	20240513	174500	6526077000	49950	49950	49950	49950	0
131	20240513	174400	6526077000	49950	49950	49950	49950	0
132	20240513	174300	6526077000	49950	49950	49950	49950	0
133	20240513	174200	6526077000	49950	49950	49950	49950	0
134	20240513	174100	6526077000	49950	49950	49950	49950	0
135	20240513	174000	6526077000	49950	49950	49950	49950	0
136	20240513	173900	6526077000	49950	49950	49950	49950	0
137	20240513	173800	6526077000	49950	49950	49950	49950	0
138	20240513	173700	6526077000	49950	49950	49950	49950	0
139	20240513	173600	6526077000	49950	49950	49950	49950	0
140	20240513	173500	6526077000	49950	49950	49950	49950	0
141	20240513	173400	6526077000	49950	49950	49950	49950	0
142	20240513	173300	6526077000	49950	49950	49950	49950	0
143	20240513	173200	6526077000	49950	49950	49950	49950	0
144	20240513	173100	6526077000	49950	49950	49950	49950	0
145	20240513	173000	6526077000	49950	49950	49950	49950	0
146	20240513	172900	6526077000	49950	49950	49950	49950	0
147	20240513	172800	6526077000	49950	49950	49950	49950	0
148	20240513	172700	6526077000	49950	49950	49950	49950	0
149	20240513	172600	6526077000	49950	49950	49950	49950	0
150	20240513	172500	6526077000	49950	49950	49950	49950	0
151	20240513	172400	6526077000	49950	49950	49950	49950	0
152	20240513	172300	6526077000	49950	49950	49950	49950	2381
153	20240513	172200	6526077000	49950	49950	49950	49950	0
154	20240513	172100	6526077000	49950	49950	49950	49950	0
155	20240513	172000	6526077000	49950	49950	49950	49950	0
156	20240513	171900	6526077000	49950	49950	49950	49950	0
157	20240513	171800	6526077000	49950	49950	49950	49950	0
158	20240513	171700	6526077000	49950	49950	49950	49950	0
159	20240513	171600	6526077000	49950	49950	49950	49950	0
160	20240513	171500	6526077000	49950	49950	49950	49950	0
161	20240513	171400	6526077000	49950	49950	49950	49950	0
162	20240513	171300	6526077000	49950	49950	49950	49950	0
163	20240513	171200	6526077000	49950	49950	49950	49950	0
164	20240513	171100	6526077000	49950	49950	49950	49950	0
165	20240513	171000	6526077000	49950	49950	49950	49950	0
166	20240513	170900	6526077000	49950	49950	49950	49950	0
167	20240513	170800	6526077000	49950	49950	49950	49950	0
168	20240513	170700	6526077000	49950	49950	49950	49950	0
169	20240513	170600	6526077000	49950	49950	49950	49950	0
170	20240513	170500	6526077000	49950	49950	49950	49950	0
171	20240513	170400	6526077000	49950	49950	49950	49950	0
172	20240513	170300	6526077000	49950	49950	49950	49950	0
173	20240513	170200	6526077000	49950	49950	49950	49950	0
174	20240513	170100	6526077000	49950	49950	49950	49950	0
175	20240513	170000	6526077000	49950	49950	49950	49950	0
176	20240513	165900	6526077000	49950	49950	49950	49950	0
177	20240513	165800	6526077000	49950	49950	49950	49950	0
178	20240513	165700	6526077000	49950	49950	49950	49950	0
179	20240513	165600	6526077000	49950	49950	49950	49950	0
180	20240513	165500	6526077000	49950	49950	49950	49950	0
181	20240513	165400	6526077000	49950	49950	49950	49950	0
182	20240513	165300	6526077000	49950	49950	49950	49950	2381
183	20240513	165200	6526077000	49950	49950	49950	49950	0
184	20240513	165100	6526077000	49950	49950	49950	49950	0
185	20240513	165000	6526077000	49950	49950	49950	49950	0
186	20240513	164900	6526077000	49950	49950	49950	49950	0
187	20240513	164800	6526077000	49950	49950	49950	49950	0
188	20240513	164700	6526077000	49950	49950	49950	49950	0
189	20240513	164600	6526077000	49950	49950	49950	49950	0
190	20240513	164500	6526077000	49950	49950	49950	49950	0
191	20240513	164400	6526077000	49950	49950	49950	49950	0
192	20240513	164300	6526077000	49950	49950	49950	49950	0
193	20240513	164200	6526077000	49950	49950	49950	49950	0
194	20240513	164100	6526077000	49950	49950	49950	49950	0
195	20240513	164000	6526077000	49950	49950	49950	49950	0
196	20240513	163900	6526077000	49950	49950	49950	49950	0
197	20240513	163800	6526077000	49950	49950	49950	49950	0
198	20240513	163700	6526077000	49950	49950	49950	49950	0
199	20240513	163600	6526077000	49950	49950	49950	49950	0
200	20240513	163500	6526077000	49950	49950	49950	49950	0
201	20240513	163400	6526077000	49950	49950	49950	49950	0
202	20240513	163300	6526077000	49950	49950	49950	49950	0
203	20240513	163200	6526077000	49950	49950	49950	49950	0
204	20240513	163100	6526077000	49950	49950	49950	49950	0
205	20240513	163000	6526077000	49950	49950	49950	49950	0
206	20240513	162900	6526077000	49950	49950	49950	49950	0
207	20240513	162800	6526077000	49950	49950	49950	49950	0
208	20240513	162700	6526077000	49950	49950	49950	49950	0
209	20240513	162600	6526077000	49950	49950	49950	49950	0
210	20240513	162500	6526077000	49950	49950	49950	49950	0
211	20240513	162400	6526077000	49950	49950	49950	49950	0
212	20240513	162300	6526077000	49950	49950	49950	49950	2381
213	20240513	162200	6526077000	49950	49950	49950	49950	0
214	20240513	162100	6526077000	49950	49950	49950	49950	0
215	20240513	162000	6526077000	49950	49950	49950	49950	0
216	20240513	161900	6526077000	49950	49950	49950	49950	0
217	20240513	161800	6526077000	49950	49950	49950	49950	0
218	20240513	161700	6526077000	49950	49950	49950	49950	0
219	20240513	161600	6526077000	49950	49950	49950	49950	0
220	20240513	161500	6526077000	49950	49950	49950	49950	0
221	20240513	161400	6526077000	49950	49950	49950	49950	0
222	20240513	161300	6526077000	49950	49950	49950	49950	0
223	20240513	161200	6526077000	49950	49950	49950	49950	0
224	20240513	161100	6526077000	49950	49950	49950	49950	0
225	20240513	161000	6526077000	49950	49950	49950	49950	0
226	20240513	160900	6526077000	49950	49950	49950	49950	0
227	20240513	160800	6526077000	49950	49950	49950	49950	0
228	20240513	160700	6526077000	49950	49950	49950	49950	0
229	20240513	160600	6526077000	49950	49950	49950	49950	0
230	20240513	160500	6526077000	49950	49950	49950	49950	0
231	20240513	160400	6526077000	49950	49950	49950	49950	0
232	20240513	160300	6526077000	49950	49950	49950	49950	0
233	20240513	160200	6526077000	49950	49950	49950	49950	0
234	20240513	160100	6526077000	49950	49950	49950	49950	0
235	20240513	160000	6526077000	49950	49950	49950	49950	0
236	20240513	155900	6526077000	49950	49950	49950	49950	0
237	20240513	155800	6526077000	49950	49950	49950	49950	0
238	20240513	155700	6526077000	49950	49950	49950	49950	0
239	20240513	155600	6526077000	49950	49950	49950	49950	0
240	20240513	155500	6526077000	49950	49950	49950	49950	0
241	20240513	155400	6526077000	49950	49950	49950	49950	0
242	20240513	155300	6526077000	49950	49950	49950	49950	2381
243	20240513	155200	6526077000	49950	49950	49950	49950	0
244	20240513	155100	6526077000	49950	49950	49950	49950	0
245	20240513	155000	6526077000	49950	49950	49950	49950	0
246	20240513	154900	6526077000	49950	49950	49950	49950	0
247	20240513	154800	6526077000	49950	49950	49950	49950	0
248	20240513	154700	6526077000	49950	49950	49950	49950	0
249	20240513	154600	6526077000	49950	49950	49950	49950	0
250	20240513	154500	6526077000	49950	49950	49950	49950	0
251	20240513	154400	6526077000	49950	49950	49950	49950	0
252	20240513	154300	6526077000	49950	49950	49950	49950	0
253	20240513	154200	6526077000	49950	49950	49950	49950	0
254	20240513	154100	6526077000	49950	49950	49950	49950	0
255	20240513	154000	6526077000	49950	49950	49950	49950	0
256	20240513	153900	6526077000	49950	49950	49950	49950	0
257	20240513	153800	6526077000	49950	49950	49950	49950	0
258	20240513	153700	6526077000	49950	49950	49950	49950	0
259	20240513	153600	6526077000	49950	49950	49950	49950	0
260	20240513	153500	6526077000	49950	49950	49950	49950	0
261	20240513	153400	6526077000	49950	49950	49950	49950	0
262	20240513	153300	6526077000	49950	49950	49950	49950	0
263	20240513	153200	6526077000	49950	49950	49950	49950	0
264	20240513	153100	6526077000	49950	49950	49950	49950	0
265	20240513	153000	6526077000	49950	49950	49950	49950	2381
266	20240513	152900	6407146050	49900	49900	49900	49900	0
267	20240513	152800	6407146050	49900	49900	49900	49900	0
268	20240513	152700	6407146050	49900	49900	49900	49900	0
269	20240513	152600	6407146050	49900	49900	49900	49900	0
270	20240513	152500	6407146050	49900	49900	49900	49900	0
271	20240513	152400	6407146050	49900	49900	49900	49900	0
272	20240513	152300	6407146050	49900	49900	49900	49900	0
273	20240513	152200	6407146050	49900	49900	49900	49900	0
274	20240513	152100	6407146050	49900	49900	49900	49900	0
275	20240513	152000	6407146050	49900	49900	49900	49900	0
276	20240513	151900	6407146050	49900	49950	49950	49900	236
277	20240513	151800	6395363150	49950	49900	49950	49900	64
278	20240513	151700	6392166550	49950	49900	49950	49800	690
279	20240513	151600	6357760800	49900	49950	49950	49850	240
280	20240513	151500	6345790600	49950	49850	49950	49850	308
281	20240513	151400	6330416600	49850	49800	49900	49800	153
282	20240513	151300	6322792800	49800	49900	49950	49800	564
283	20240513	151200	6294631100	49950	49850	49950	49850	260
284	20240513	151100	6281667450	49850	49800	49900	49800	217
285	20240513	151000	6270846900	49800	49800	49850	49800	270
286	20240513	150900	6257397000	49800	49900	49900	49800	229
287	20240513	150800	6245984150	49800	49950	49950	49800	249
288	20240513	150700	6233566550	49950	49950	50000	49950	421
289	20240513	150600	6212536500	49950	49850	49950	49800	313
290	20240513	150500	6196927850	49900	49950	49950	49850	215
291	20240513	150400	6186194500	50000	50000	50100	49950	501
292	20240513	150300	6161139300	50000	49950	50000	49950	511
293	20240513	150200	6135597000	49900	49800	49900	49750	898
294	20240513	150100	6090823950	49750	49550	49750	49550	1435
295	20240513	150000	6019537550	49500	49350	49500	49350	1316
296	20240513	145900	5954469300	49400	49400	49450	49350	665
297	20240513	145800	5921597700	49400	49500	49550	49350	1106
298	20240513	145700	5866905900	49500	49600	49600	49500	582
299	20240513	145600	5838059250	49650	49600	49700	49600	67
300	20240513	145500	5834729700	49600	49600	49650	49600	45
301	20240513	145400	5832497500	49600	49550	49600	49500	2022
302	20240513	145300	5732296700	49600	49550	49650	49550	283
303	20240513	145200	5718264700	49550	49600	49650	49550	452
304	20240513	145100	5695844250	49600	49650	49650	49600	169
305	20240513	145000	5687461050	49600	49600	49650	49600	289
306	20240513	144900	5673126600	49650	49550	49650	49550	385
307	20240513	144800	5654033000	49550	49600	49600	49550	258
308	20240513	144700	5641238100	49600	49550	49600	49550	273
309	20240513	144600	5627700050	49550	49600	49600	49550	196
310	20240513	144500	5617983200	49600	49600	49600	49550	299
311	20240513	144400	5603154650	49600	49600	49600	49600	198
312	20240513	144300	5593333850	49600	49550	49600	49550	696
313	20240513	144200	5558814600	49550	49900	49900	49550	1511
314	20240513	144100	5483663250	49900	49800	49950	49800	904
315	20240513	144000	5438557000	49800	49700	49800	49700	265
316	20240513	143900	5425386200	49650	49650	49650	49650	7
317	20240513	143800	5425038650	49650	49650	49650	49650	41
318	20240513	143700	5423003000	49650	49650	49650	49650	3
319	20240513	143600	5422854050	49650	49650	49650	49650	4
320	20240513	143500	5422655450	49650	49600	49650	49600	27
321	20240513	143400	5421314950	49600	49600	49600	49600	46
322	20240513	143300	5419033350	49550	49400	49550	49400	1617
323	20240513	143200	5339061700	49350	49350	49350	49350	8
324	20240513	143100	5338666900	49350	49400	49400	49350	121
325	20240513	143000	5332692950	49400	49350	49400	49350	274
326	20240513	142900	5319171000	49400	49400	49400	49300	333
327	20240513	142800	5302741450	49400	49400	49400	49400	317
328	20240513	142700	5287081650	49400	49400	49400	49400	325
329	20240513	142600	5271026650	49400	49400	49400	49400	376
330	20240513	142500	5252452250	49400	49400	49400	49400	432
331	20240513	142400	5231111450	49400	49550	49550	49400	2500
332	20240513	142300	5107470550	49550	49600	49600	49550	337
333	20240513	142200	5090755400	49650	49600	49700	49600	361
334	20240513	142100	5072832100	49600	49550	49600	49550	624
335	20240513	142000	5041904550	49550	49600	49600	49550	408
336	20240513	141900	5021685550	49600	49650	49650	49600	189
337	20240513	141800	5012309000	49650	49550	49700	49550	2562
338	20240513	141700	4885245600	49550	49750	49750	49550	322
339	20240513	141600	4869255650	49750	49800	49800	49750	412
340	20240513	141500	4848739450	49800	49800	49800	49800	37
341	20240513	141400	4846896850	49850	49850	49850	49850	116
342	20240513	141300	4841114250	49850	49900	49900	49850	339
343	20240513	141200	4824204400	49900	49900	49900	49900	99
344	20240513	141100	4819264300	49950	49950	49950	49900	400
345	20240513	141000	4799289600	50000	49950	50000	49950	76
346	20240513	140900	4795493350	49950	49950	49950	49950	47
347	20240513	140800	4793145700	49900	49900	49900	49900	22
348	20240513	140700	4792047900	49900	49950	49950	49900	280
349	20240513	140600	4778062100	49950	49950	49950	49950	53
350	20240513	140500	4775414750	49950	49950	49950	49950	108
351	20240513	140400	4770020150	49950	50000	50000	49950	126
352	20240513	140300	4763724750	49950	49950	50000	49950	77
353	20240513	140200	4759877700	50000	49950	50000	49950	71
354	20240513	140100	4756327750	49950	49950	49950	49900	59
355	20240513	140000	4753380750	49900	49950	49950	49900	319
356	20240513	135900	4737460050	49950	49900	49950	49900	53
357	20240513	135800	4734815250	49950	50000	50000	49950	365
358	20240513	135700	4716583400	50000	49950	50000	49950	312
359	20240513	135600	4700989100	49950	49950	49950	49950	25
360	20240513	135500	4699740350	49900	49900	49950	49900	109
361	20240513	135400	4694297750	49900	49900	49950	49900	275
362	20240513	135300	4680561650	49900	49950	49950	49900	927
363	20240513	135200	4634270700	49900	49850	49900	49850	83
364	20240513	135100	4630132200	49850	49800	49850	49800	72
365	20240513	135000	4626545900	49850	49800	49850	49800	13
366	20240513	134900	4625898450	49800	49800	49800	49800	103
367	20240513	134800	4620769050	49800	49650	49800	49650	321
368	20240513	134700	4604813950	49650	49650	49700	49650	38
369	20240513	134600	4602926500	49700	49650	49700	49650	72
370	20240513	134500	4599348300	49650	49650	49700	49650	91
371	20240513	134400	4594829400	49650	49650	49700	49650	105
372	20240513	134300	4589611750	49700	49700	49700	49650	119
373	20240513	134200	4583697550	49700	49700	49700	49650	109
374	20240513	134100	4578282150	49700	49700	49700	49650	72
375	20240513	134000	4574705700	49650	49650	49650	49650	2
376	20240513	133900	4574606400	49700	49650	49700	49650	17
377	20240513	133800	4573762300	49650	49600	49650	49600	120
378	20240513	133700	4567806300	49600	49600	49600	49600	20
379	20240513	133600	4566814300	49600	49600	49600	49600	5
380	20240513	133500	4566566300	49600	49650	49650	49600	216
381	20240513	133400	4555843500	49650	49650	49650	49650	57
382	20240513	133300	4553013450	49600	49550	49600	49550	94
383	20240513	133200	4548352300	49550	49650	49650	49550	756
384	20240513	133100	4510853650	49600	49600	49650	49600	64
385	20240513	133000	4507679200	49600	49600	49600	49600	422
386	20240513	132900	4486748000	49600	49650	49700	49600	2733
387	20240513	132800	4351054550	49650	49700	49700	49650	779
388	20240513	132700	4312361950	49700	49700	49700	49700	44
389	20240513	132600	4310175150	49700	49700	49700	49700	55
390	20240513	132500	4307441650	49700	49700	49700	49700	17
391	20240513	132400	4306596750	49700	49700	49700	49700	86
392	20240513	132300	4302322550	49700	49750	49750	49700	219
393	20240513	132200	4291429750	49750	49800	49800	49750	113
394	20240513	132100	4285804700	49800	49750	49800	49750	30
395	20240513	132000	4284312150	49750	49750	49750	49750	80
396	20240513	131900	4280332150	49750	49750	49750	49750	98
397	20240513	131800	4275456650	49750	49700	49750	49700	32
398	20240513	131700	4273866200	49700	49700	49700	49700	172
399	20240513	131600	4265317800	49750	49700	49750	49700	92
400	20240513	131500	4260743400	49700	49700	49700	49700	16
401	20240513	131400	4259948200	49700	49700	49700	49700	65
402	20240513	131300	4256717700	49700	49650	49700	49650	195
403	20240513	131200	4247031300	49650	49650	49700	49650	147
404	20240513	131100	4239729250	49700	49650	49700	49650	36
405	20240513	131000	4237941000	49650	49650	49650	49650	66
406	20240513	130900	4234664100	49650	49650	49700	49650	27
407	20240513	130800	4233323500	49650	49650	49700	49650	92
408	20240513	130700	4228755650	49700	49700	49700	49650	65
409	20240513	130600	4225526950	49650	49650	49650	49650	40
410	20240513	130500	4223540950	49650	49600	49650	49600	140
411	20240513	130400	4216591500	49600	49600	49600	49600	43
412	20240513	130300	4214458700	49600	49600	49650	49600	129
413	20240513	130200	4208056900	49600	49600	49600	49600	3
414	20240513	130100	4207908100	49650	49600	49650	49600	651
415	20240513	130000	4175587800	49600	49600	49650	49600	34
416	20240513	125900	4173900750	49650	49600	49650	49600	65
417	20240513	125800	4170676100	49600	49600	49600	49600	162
418	20240513	125700	4162640900	49600	49600	49650	49550	188
419	20240513	125600	4153313250	49600	49550	49600	49550	226
420	20240513	125500	4142106400	49600	49550	49600	49550	38
421	20240513	125400	4140222450	49550	49550	49600	49550	51
422	20240513	125300	4137694850	49600	49600	49600	49550	165
423	20240513	125200	4129512900	49550	49550	49550	49550	209
424	20240513	125100	4119156950	49550	49650	49700	49550	801
425	20240513	125000	4079422850	49650	49650	49650	49650	133
426	20240513	124900	4072819400	49700	49700	49700	49700	184
427	20240513	124800	4063674600	49700	49750	49750	49700	242
428	20240513	124700	4051639100	49750	49850	49850	49750	452
429	20240513	124600	4029124850	49850	49850	49850	49800	151
430	20240513	124500	4021599250	49850	49800	49850	49800	185
431	20240513	124400	4012385150	49850	49800	49850	49800	100
432	20240513	124300	4007403800	49800	49850	49850	49800	156
433	20240513	124200	3999627700	49850	49850	49900	49850	82
434	20240513	124100	3995539000	49850	49900	49900	49850	71
435	20240513	124000	3991998000	49850	49850	49900	49850	13
436	20240513	123900	3991349900	49850	49900	49900	49850	46
437	20240513	123800	3989055900	49900	49800	49900	49800	285
438	20240513	123700	3974852100	49800	49850	49850	49800	5
439	20240513	123600	3974602950	49800	49850	49850	49800	717
440	20240513	123500	3938862150	49850	49900	49900	49850	208
441	20240513	123400	3928493150	49850	49850	49850	49850	38
442	20240513	123300	3926598850	49850	49850	49900	49850	48
443	20240513	123200	3924205700	49900	49900	49950	49850	71
444	20240513	123100	3920664300	49900	49900	49900	49850	68
445	20240513	123000	3917273150	49950	49900	49950	49900	19
446	20240513	122900	3916324950	49900	49900	49900	49850	60
447	20240513	122800	3913333050	49850	49850	49850	49850	191
448	20240513	122700	3903811700	49850	49900	49950	49850	58
449	20240513	122600	3900917200	49900	49900	49900	49900	69
450	20240513	122500	3897474100	49900	49900	49900	49850	45
451	20240513	122400	3895230250	49900	49900	49900	49850	79
452	20240513	122300	3891289150	49900	49900	49900	49900	68
453	20240513	122200	3887895950	49900	49900	49950	49850	129
454	20240513	122100	3881458850	49850	49800	49850	49800	84
455	20240513	122000	3877274300	49750	49750	49800	49750	125
456	20240513	121900	3871054600	49800	49750	49800	49750	10
457	20240513	121800	3870556800	49750	49800	49800	49750	30
458	20240513	121700	3869063700	49750	49800	49850	49750	152
459	20240513	121600	3861495450	49850	49850	49850	49800	48
460	20240513	121500	3859104450	49800	49850	49900	49800	336
461	20240513	121400	3842367500	49900	49900	49900	49850	165
462	20240513	121300	3834139500	49900	49900	49900	49850	83
463	20240513	121200	3830001450	49900	49900	49900	49900	463
464	20240513	121100	3806897750	49950	49900	49950	49900	28
465	20240513	121000	3805500300	49900	49950	50000	49900	447
466	20240513	120900	3783172000	49950	49950	49950	49950	3
467	20240513	120800	3783022150	49950	49950	49950	49950	50
468	20240513	120700	3780524650	49900	49900	49950	49900	284
469	20240513	120600	3766350450	49950	49900	49950	49900	52
470	20240513	120500	3763753200	49950	49950	50000	49950	52
471	20240513	120400	3761153650	49950	49950	49950	49900	90
472	20240513	120300	3756660650	50000	49950	50000	49950	234
473	20240513	120200	3744970650	50000	50000	50000	49950	23
474	20240513	120100	3743820800	50000	50000	50100	50000	520
475	20240513	120000	3717819900	50100	50000	50100	50000	268
476	20240513	115900	3704415800	50000	50000	50100	50000	50
477	20240513	115800	3701915000	50000	50100	50100	50000	72
478	20240513	115700	3698311500	50100	50100	50100	50000	49
479	20240513	115600	3695856800	50100	50000	50100	50000	790
480	20240513	115500	3656342500	50000	50000	50100	50000	50
481	20240513	115400	3653841300	50100	50000	50100	50000	25
482	20240513	115300	3652591100	50000	50000	50100	50000	6
483	20240513	115200	3652290800	50000	50200	50200	50000	83
484	20240513	115100	3648132400	50100	50200	50200	50100	44
485	20240513	115000	3645927400	50200	50200	50300	50100	196
486	20240513	114900	3636100200	50200	50200	50300	50200	66
487	20240513	114800	3632784200	50200	50100	50200	50100	186
488	20240513	114700	3623447400	50100	50100	50100	50100	52
489	20240513	114600	3620842200	50100	50100	50100	50000	121
490	20240513	114500	3614780500	50100	50100	50200	50100	176
491	20240513	114400	3605960500	50200	50100	50200	50100	18
492	20240513	114300	3605058600	50100	50200	50200	50100	20
493	20240513	114200	3604054800	50200	50100	50200	50100	117
494	20240513	114100	3598190800	50100	50100	50100	50100	5
495	20240513	114000	3597940300	50100	50200	50200	50100	17
496	20240513	113900	3597087000	50200	50200	50300	50100	173
497	20240513	113800	3588403800	50200	50200	50200	50100	76
498	20240513	113700	3584594800	50100	50100	50100	50100	3
499	20240513	113600	3584444500	50200	50200	50200	50100	59
500	20240513	113500	3581485800	50100	50100	50200	50100	37
501	20240513	113400	3579630400	50100	50200	50300	50100	40
502	20240513	113300	3577620500	50200	50200	50200	50200	8
503	20240513	113200	3577218900	50200	50200	50200	50200	61
504	20240513	113100	3574156700	50200	50200	50200	50100	114
505	20240513	113000	3568437700	50200	50100	50200	50100	55
506	20240513	112900	3565679600	50100	50200	50200	50100	108
507	20240513	112800	3560267200	50100	50100	50100	50100	5
508	20240513	112700	3560016700	50200	50100	50200	50100	93
509	20240513	112600	3555349700	50100	50100	50100	50100	42
510	20240513	112500	3553245500	50200	50100	50200	50100	17
511	20240513	112400	3552393700	50100	50100	50100	50100	38
512	20240513	112300	3550489900	50100	50200	50200	50100	141
513	20240513	112200	3543415200	50200	50300	50300	50200	365
514	20240513	112100	3525088600	50200	50200	50300	50200	60
515	20240513	112000	3522073000	50200	50200	50300	50200	159
516	20240513	111900	3514087400	50200	50300	50300	50200	280
517	20240513	111800	3500003600	50300	50200	50300	50200	127
518	20240513	111700	3493617300	50200	50200	50300	50200	71
519	20240513	111600	3490053000	50200	50200	50200	50200	19
520	20240513	111500	3489099200	50300	50200	50300	50200	54
521	20240513	111400	3486388300	50200	50100	50200	50100	198
522	20240513	111300	3476452900	50100	50100	50100	50100	56
523	20240513	111200	3473647300	50100	50100	50100	50100	24
524	20240513	111100	3472444900	50100	50100	50100	50100	107
525	20240513	111000	3467084200	50100	50200	50200	50100	112
526	20240513	110900	3461470800	50200	50100	50200	50100	77
527	20240513	110800	3457608800	50100	50100	50200	50100	27
528	20240513	110700	3456254000	50100	50100	50200	50100	139
529	20240513	110600	3449282000	50100	50200	50200	50100	125
530	20240513	110500	3443010700	50200	50100	50300	50100	28
531	20240513	110400	3441605100	50200	50200	50200	50100	62
532	20240513	110300	3438496800	50100	50200	50300	50100	525
533	20240513	110200	3412139600	50200	50200	50200	50200	37
534	20240513	110100	3410282200	50300	50200	50300	50200	41
535	20240513	110000	3408223900	50200	50300	50400	50200	295
536	20240513	105900	3393387200	50300	50200	50400	50100	1864
537	20240513	105800	3299726600	50100	50000	50100	50000	288
538	20240513	105700	3285307100	50000	50000	50000	50000	219
539	20240513	105600	3274357100	50000	50000	50100	50000	248
540	20240513	105500	3261954500	50100	50000	50100	50000	145
541	20240513	105400	3254699300	50000	50100	50100	50000	23
542	20240513	105300	3253549100	50000	50000	50100	50000	118
543	20240513	105200	3247649000	50000	50100	50100	50000	265
544	20240513	105100	3234376500	50100	50100	50200	50100	145
545	20240513	105000	3227107000	50100	50100	50200	50100	125
546	20240513	104900	3220834500	50200	50200	50200	50100	477
547	20240513	104800	3196893300	50200	50200	50300	50200	92
548	20240513	104700	3192272600	50200	50300	50300	50200	126
549	20240513	104600	3185936500	50300	50300	50300	50200	130
550	20240513	104500	3179401600	50200	50300	50300	50200	267
551	20240513	104400	3165978700	50200	50300	50300	50200	42
552	20240513	104300	3163867800	50300	50300	50300	50200	59
553	20240513	104200	3160900500	50200	50200	50300	50200	131
554	20240513	104100	3154318900	50300	50300	50400	50200	374
555	20240513	104000	3135505600	50300	50300	50300	50200	136
556	20240513	103900	3128665000	50300	50200	50300	50200	437
557	20240513	103800	3106688400	50200	50200	50300	50200	71
558	20240513	103700	3103121100	50300	50300	50300	50200	153
559	20240513	103600	3095427000	50300	50200	50300	50200	284
560	20240513	103500	3081151700	50200	50000	50200	50000	480
561	20240513	103400	3057103900	50000	50000	50000	50000	321
562	20240513	103300	3041053900	50000	49900	50000	49900	318
563	20240513	103200	3025170100	49900	49900	49900	49900	121
564	20240513	103100	3019132200	49900	49850	49900	49850	108
565	20240513	103000	3013745900	49900	49900	49950	49850	222
566	20240513	102900	3002666800	49950	49900	49950	49800	1926
567	20240513	102800	2906583100	49900	49900	49900	49900	95
568	20240513	102700	2901842600	49900	49900	49950	49900	205
569	20240513	102600	2891611850	49900	49900	49950	49900	64
570	20240513	102500	2888417050	49950	49900	49950	49900	62
571	20240513	102400	2885321600	49900	49950	49950	49900	75
572	20240513	102300	2881579000	49900	49900	49900	49900	144
573	20240513	102200	2874393400	49900	49850	49950	49850	155
574	20240513	102100	2866654600	49850	49850	49900	49850	48
575	20240513	102000	2864260350	49900	49950	49950	49850	231
576	20240513	101900	2852731400	49950	50000	50000	49950	175
577	20240513	101800	2843982450	50000	50000	50100	50000	238
578	20240513	101700	2832081450	50000	50000	50100	50000	179
579	20240513	101600	2823128350	50000	50100	50100	50000	36
580	20240513	101500	2821328250	50100	50100	50100	50000	172
581	20240513	101400	2812723850	50100	50000	50100	50000	51
582	20240513	101300	2810171750	50000	50300	50300	50000	1439
583	20240513	101200	2738133050	50300	50100	50300	50100	372
584	20240513	101100	2719467950	50100	50200	50200	50100	144
585	20240513	101000	2712244550	50100	50200	50200	50100	108
586	20240513	100900	2706826750	50100	50200	50200	50100	103
587	20240513	100800	2701658650	50100	50100	50200	50100	78
588	20240513	100700	2697747850	50200	50200	50200	50100	65
589	20240513	100600	2694485150	50200	50200	50200	50200	194
590	20240513	100500	2684746350	50200	50100	50200	50100	197
591	20240513	100400	2674861050	50100	50200	50200	50100	97
592	20240513	100300	2669995450	50200	50100	50200	50100	280
593	20240513	100200	2655947650	50200	50200	50200	50100	59
594	20240513	100100	2652988950	50100	50000	50100	50000	2459
595	20240513	100000	2530013350	49950	50000	50000	49950	281
596	20240513	095900	2515964300	49950	49950	49950	49950	152
597	20240513	095800	2508371900	49950	50000	50000	49950	93
598	20240513	095700	2503725550	49950	49950	49950	49950	51
599	20240513	095600	2501178100	49950	49900	49950	49900	303
600	20240513	095500	2486056350	49900	49950	49950	49900	72
601	20240513	095400	2482461750	49950	49900	49950	49900	33
602	20240513	095300	2480813550	49950	50000	50000	49950	436
603	20240513	095200	2459033100	50000	50000	50000	49950	172
604	20240513	095100	2450436700	49950	50000	50000	49950	57
605	20240513	095000	2447587050	50000	49950	50000	49950	45
606	20240513	094900	2445338050	49950	49900	49950	49900	121
607	20240513	094800	2439297800	49900	49900	49950	49900	111
608	20240513	094700	2433755700	49900	49950	49950	49900	145
609	20240513	094600	2426513700	49950	49950	49950	49950	117
610	20240513	094500	2420669550	49900	50000	50000	49900	916
611	20240513	094400	2374912950	50000	50000	50000	50000	283
612	20240513	094300	2360762950	50000	50100	50100	50000	276
613	20240513	094200	2346950050	50100	50000	50200	49200	5628
614	20240513	094100	2067202400	49950	49950	49950	49900	2118
615	20240513	094000	1961409750	49900	49800	49950	49800	634
616	20240513	093900	1929803550	49750	49800	49850	49750	258
617	20240513	093800	1916948550	49800	49750	49800	49650	938
618	20240513	093700	1870307700	49750	49850	49850	49750	430
619	20240513	093600	1848892650	49850	49750	49850	49750	559
620	20240513	093500	1821030900	49800	49800	49850	49750	1480
621	20240513	093400	1747332100	49800	49900	49900	49700	1438
622	20240513	093300	1675714900	49900	49900	49950	49900	317
623	20240513	093200	1659894850	49900	49950	49950	49900	174
624	20240513	093100	1651211650	49900	50200	50200	49900	710
625	20240513	093000	1615690550	50200	50100	50200	50100	143
626	20240513	092900	1608518650	50100	50100	50200	50100	124
627	20240513	092800	1602301950	50100	50100	50100	50100	233
628	20240513	092700	1590628650	50100	50100	50100	50000	153
629	20240513	092600	1582966850	50200	50200	50200	50200	145
630	20240513	092500	1575687850	50100	50200	50200	50100	206
631	20240513	092400	1565347150	50100	50100	50200	50100	132
632	20240513	092300	1558730450	50100	50100	50200	50100	156
633	20240513	092200	1550914450	50100	50000	50100	50000	127
634	20240513	092100	1544560550	50000	50300	50300	49900	1763
635	20240513	092000	1456322600	50300	50400	50400	50200	771
636	20240513	091900	1417601000	50200	50500	50500	50200	1064
637	20240513	091800	1364024600	50500	50400	50500	50400	372
638	20240513	091700	1345274800	50400	50400	50500	50300	558
639	20240513	091600	1317159600	50400	50600	50600	50400	1396
640	20240513	091500	1246596800	50700	50700	50700	50600	343
641	20240513	091400	1229209900	50600	50600	50700	50600	475
642	20240513	091300	1205164700	50700	50500	50800	50500	4372
643	20240513	091200	983817000	50500	50500	50500	50400	592
644	20240513	091100	953965400	50400	50500	50600	50400	601
645	20240513	091000	923634400	50500	50500	50600	50500	1598
646	20240513	090900	842908000	50500	50500	50600	50500	953
647	20240513	090800	794731400	50500	50300	50600	50300	1357
648	20240513	090700	726389900	50300	50500	50500	50300	2274
649	20240513	090600	611799900	50500	50400	50600	50300	2597
650	20240513	090500	480635700	50500	50200	50500	50200	1059
651	20240513	090400	427284000	50100	50300	50300	50100	911
652	20240513	090300	381519800	50300	50100	50300	50000	858
653	20240513	090200	338476300	50000	49950	50200	49950	1363
654	20240513	090100	270256000	49950	49900	50100	49850	1399
655	20240513	090000	200428150	49850	50000	50400	49800	4005