KissMeData/099320/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	200300	5120238200	50300	50300	50300	50300	1318
3	20240513	200200	5120238200	50300	50300	50300	50300	0
4	20240513	200100	5120238200	50300	50300	50300	50300	0
5	20240513	200000	5120238200	50300	50300	50300	50300	0
6	20240513	195900	5120238200	50300	50300	50300	50300	0
7	20240513	195800	5120238200	50300	50300	50300	50300	0
8	20240513	195700	5120238200	50300	50300	50300	50300	0
9	20240513	195600	5120238200	50300	50300	50300	50300	0
10	20240513	195500	5120238200	50300	50300	50300	50300	0
11	20240513	195400	5120238200	50300	50300	50300	50300	0
12	20240513	195300	5120238200	50300	50300	50300	50300	0
13	20240513	195200	5120238200	50300	50300	50300	50300	0
14	20240513	195100	5120238200	50300	50300	50300	50300	0
15	20240513	195000	5120238200	50300	50300	50300	50300	0
16	20240513	194900	5120238200	50300	50300	50300	50300	0
17	20240513	194800	5120238200	50300	50300	50300	50300	0
18	20240513	194700	5120238200	50300	50300	50300	50300	0
19	20240513	194600	5120238200	50300	50300	50300	50300	0
20	20240513	194500	5120238200	50300	50300	50300	50300	0
21	20240513	194400	5120238200	50300	50300	50300	50300	0
22	20240513	194300	5120238200	50300	50300	50300	50300	0
23	20240513	194200	5120238200	50300	50300	50300	50300	0
24	20240513	194100	5120238200	50300	50300	50300	50300	0
25	20240513	194000	5120238200	50300	50300	50300	50300	0
26	20240513	193900	5120238200	50300	50300	50300	50300	0
27	20240513	193800	5120238200	50300	50300	50300	50300	0
28	20240513	193700	5120238200	50300	50300	50300	50300	0
29	20240513	193600	5120238200	50300	50300	50300	50300	0
30	20240513	193500	5120238200	50300	50300	50300	50300	0
31	20240513	193400	5120238200	50300	50300	50300	50300	0
32	20240513	193300	5120238200	50300	50300	50300	50300	1318
33	20240513	193200	5120238200	50300	50300	50300	50300	0
34	20240513	193100	5120238200	50300	50300	50300	50300	0
35	20240513	193000	5120238200	50300	50300	50300	50300	0
36	20240513	192900	5120238200	50300	50300	50300	50300	0
37	20240513	192800	5120238200	50300	50300	50300	50300	0
38	20240513	192700	5120238200	50300	50300	50300	50300	0
39	20240513	192600	5120238200	50300	50300	50300	50300	0
40	20240513	192500	5120238200	50300	50300	50300	50300	0
41	20240513	192400	5120238200	50300	50300	50300	50300	0
42	20240513	192300	5120238200	50300	50300	50300	50300	0
43	20240513	192200	5120238200	50300	50300	50300	50300	0
44	20240513	192100	5120238200	50300	50300	50300	50300	0
45	20240513	192000	5120238200	50300	50300	50300	50300	0
46	20240513	191900	5120238200	50300	50300	50300	50300	0
47	20240513	191800	5120238200	50300	50300	50300	50300	0
48	20240513	191700	5120238200	50300	50300	50300	50300	0
49	20240513	191600	5120238200	50300	50300	50300	50300	0
50	20240513	191500	5120238200	50300	50300	50300	50300	0
51	20240513	191400	5120238200	50300	50300	50300	50300	0
52	20240513	191300	5120238200	50300	50300	50300	50300	0
53	20240513	191200	5120238200	50300	50300	50300	50300	0
54	20240513	191100	5120238200	50300	50300	50300	50300	0
55	20240513	191000	5120238200	50300	50300	50300	50300	0
56	20240513	190900	5120238200	50300	50300	50300	50300	0
57	20240513	190800	5120238200	50300	50300	50300	50300	0
58	20240513	190700	5120238200	50300	50300	50300	50300	0
59	20240513	190600	5120238200	50300	50300	50300	50300	0
60	20240513	190500	5120238200	50300	50300	50300	50300	0
61	20240513	190400	5120238200	50300	50300	50300	50300	0
62	20240513	190300	5120238200	50300	50300	50300	50300	1318
63	20240513	190200	5120238200	50300	50300	50300	50300	0
64	20240513	190100	5120238200	50300	50300	50300	50300	0
65	20240513	190000	5120238200	50300	50300	50300	50300	0
66	20240513	185900	5120238200	50300	50300	50300	50300	0
67	20240513	185800	5120238200	50300	50300	50300	50300	0
68	20240513	185700	5120238200	50300	50300	50300	50300	0
69	20240513	185600	5120238200	50300	50300	50300	50300	0
70	20240513	185500	5120238200	50300	50300	50300	50300	0
71	20240513	185400	5120238200	50300	50300	50300	50300	0
72	20240513	185300	5120238200	50300	50300	50300	50300	0
73	20240513	185200	5120238200	50300	50300	50300	50300	0
74	20240513	185100	5120238200	50300	50300	50300	50300	0
75	20240513	185000	5120238200	50300	50300	50300	50300	0
76	20240513	184900	5120238200	50300	50300	50300	50300	0
77	20240513	184800	5120238200	50300	50300	50300	50300	0
78	20240513	184700	5120238200	50300	50300	50300	50300	0
79	20240513	184600	5120238200	50300	50300	50300	50300	0
80	20240513	184500	5120238200	50300	50300	50300	50300	0
81	20240513	184400	5120238200	50300	50300	50300	50300	0
82	20240513	184300	5120238200	50300	50300	50300	50300	0
83	20240513	184200	5120238200	50300	50300	50300	50300	0
84	20240513	184100	5120238200	50300	50300	50300	50300	0
85	20240513	184000	5120238200	50300	50300	50300	50300	0
86	20240513	183900	5120238200	50300	50300	50300	50300	0
87	20240513	183800	5120238200	50300	50300	50300	50300	0
88	20240513	183700	5120238200	50300	50300	50300	50300	0
89	20240513	183600	5120238200	50300	50300	50300	50300	0
90	20240513	183500	5120238200	50300	50300	50300	50300	0
91	20240513	183400	5120238200	50300	50300	50300	50300	0
92	20240513	183300	5120238200	50300	50300	50300	50300	1318
93	20240513	183200	5120238200	50300	50300	50300	50300	0
94	20240513	183100	5120238200	50300	50300	50300	50300	0
95	20240513	183000	5120238200	50300	50300	50300	50300	0
96	20240513	182900	5120238200	50300	50300	50300	50300	0
97	20240513	182800	5120238200	50300	50300	50300	50300	0
98	20240513	182700	5120238200	50300	50300	50300	50300	0
99	20240513	182600	5120238200	50300	50300	50300	50300	0
100	20240513	182500	5120238200	50300	50300	50300	50300	0
101	20240513	182400	5120238200	50300	50300	50300	50300	0
102	20240513	182300	5120238200	50300	50300	50300	50300	0
103	20240513	182200	5120238200	50300	50300	50300	50300	0
104	20240513	182100	5120238200	50300	50300	50300	50300	0
105	20240513	182000	5120238200	50300	50300	50300	50300	0
106	20240513	181900	5120238200	50300	50300	50300	50300	0
107	20240513	181800	5120238200	50300	50300	50300	50300	0
108	20240513	181700	5120238200	50300	50300	50300	50300	0
109	20240513	181600	5120238200	50300	50300	50300	50300	0
110	20240513	181500	5120238200	50300	50300	50300	50300	0
111	20240513	181400	5120238200	50300	50300	50300	50300	0
112	20240513	181300	5120238200	50300	50300	50300	50300	0
113	20240513	181200	5120238200	50300	50300	50300	50300	0
114	20240513	181100	5120238200	50300	50300	50300	50300	0
115	20240513	181000	5120238200	50300	50300	50300	50300	0
116	20240513	180900	5120238200	50300	50300	50300	50300	0
117	20240513	180800	5120238200	50300	50300	50300	50300	0
118	20240513	180700	5120238200	50300	50300	50300	50300	0
119	20240513	180600	5120238200	50300	50300	50300	50300	0
120	20240513	180500	5120238200	50300	50300	50300	50300	0
121	20240513	180400	5120238200	50300	50300	50300	50300	0
122	20240513	180300	5120238200	50300	50300	50300	50300	1318
123	20240513	180200	5120238200	50300	50300	50300	50300	0
124	20240513	180100	5120238200	50300	50300	50300	50300	0
125	20240513	180000	5120238200	50300	50300	50300	50300	0
126	20240513	175900	5120238200	50300	50300	50300	50300	0
127	20240513	175800	5120238200	50300	50300	50300	50300	0
128	20240513	175700	5120238200	50300	50300	50300	50300	0
129	20240513	175600	5120238200	50300	50300	50300	50300	0
130	20240513	175500	5120238200	50300	50300	50300	50300	0
131	20240513	175400	5120238200	50300	50300	50300	50300	0
132	20240513	175300	5120238200	50300	50300	50300	50300	0
133	20240513	175200	5120238200	50300	50300	50300	50300	0
134	20240513	175100	5120238200	50300	50300	50300	50300	0
135	20240513	175000	5120238200	50300	50300	50300	50300	0
136	20240513	174900	5120238200	50300	50300	50300	50300	0
137	20240513	174800	5120238200	50300	50300	50300	50300	0
138	20240513	174700	5120238200	50300	50300	50300	50300	0
139	20240513	174600	5120238200	50300	50300	50300	50300	0
140	20240513	174500	5120238200	50300	50300	50300	50300	0
141	20240513	174400	5120238200	50300	50300	50300	50300	0
142	20240513	174300	5120238200	50300	50300	50300	50300	0
143	20240513	174200	5120238200	50300	50300	50300	50300	0
144	20240513	174100	5120238200	50300	50300	50300	50300	0
145	20240513	174000	5120238200	50300	50300	50300	50300	0
146	20240513	173900	5120238200	50300	50300	50300	50300	0
147	20240513	173800	5120238200	50300	50300	50300	50300	0
148	20240513	173700	5120238200	50300	50300	50300	50300	0
149	20240513	173600	5120238200	50300	50300	50300	50300	0
150	20240513	173500	5120238200	50300	50300	50300	50300	0
151	20240513	173400	5120238200	50300	50300	50300	50300	0
152	20240513	173300	5120238200	50300	50300	50300	50300	1318
153	20240513	173200	5120238200	50300	50300	50300	50300	0
154	20240513	173100	5120238200	50300	50300	50300	50300	0
155	20240513	173000	5120238200	50300	50300	50300	50300	0
156	20240513	172900	5120238200	50300	50300	50300	50300	0
157	20240513	172800	5120238200	50300	50300	50300	50300	0
158	20240513	172700	5120238200	50300	50300	50300	50300	0
159	20240513	172600	5120238200	50300	50300	50300	50300	0
160	20240513	172500	5120238200	50300	50300	50300	50300	0
161	20240513	172400	5120238200	50300	50300	50300	50300	0
162	20240513	172300	5120238200	50300	50300	50300	50300	0
163	20240513	172200	5120238200	50300	50300	50300	50300	0
164	20240513	172100	5120238200	50300	50300	50300	50300	0
165	20240513	172000	5120238200	50300	50300	50300	50300	0
166	20240513	171900	5120238200	50300	50300	50300	50300	0
167	20240513	171800	5120238200	50300	50300	50300	50300	0
168	20240513	171700	5120238200	50300	50300	50300	50300	0
169	20240513	171600	5120238200	50300	50300	50300	50300	0
170	20240513	171500	5120238200	50300	50300	50300	50300	0
171	20240513	171400	5120238200	50300	50300	50300	50300	0
172	20240513	171300	5120238200	50300	50300	50300	50300	0
173	20240513	171200	5120238200	50300	50300	50300	50300	0
174	20240513	171100	5120238200	50300	50300	50300	50300	0
175	20240513	171000	5120238200	50300	50300	50300	50300	0
176	20240513	170900	5120238200	50300	50300	50300	50300	0
177	20240513	170800	5120238200	50300	50300	50300	50300	0
178	20240513	170700	5120238200	50300	50300	50300	50300	0
179	20240513	170600	5120238200	50300	50300	50300	50300	0
180	20240513	170500	5120238200	50300	50300	50300	50300	0
181	20240513	170400	5120238200	50300	50300	50300	50300	0
182	20240513	170300	5120238200	50300	50300	50300	50300	1318
183	20240513	170200	5120238200	50300	50300	50300	50300	0
184	20240513	170100	5120238200	50300	50300	50300	50300	0
185	20240513	170000	5120238200	50300	50300	50300	50300	0
186	20240513	165900	5120238200	50300	50300	50300	50300	0
187	20240513	165800	5120238200	50300	50300	50300	50300	0
188	20240513	165700	5120238200	50300	50300	50300	50300	0
189	20240513	165600	5120238200	50300	50300	50300	50300	0
190	20240513	165500	5120238200	50300	50300	50300	50300	0
191	20240513	165400	5120238200	50300	50300	50300	50300	0
192	20240513	165300	5120238200	50300	50300	50300	50300	0
193	20240513	165200	5120238200	50300	50300	50300	50300	0
194	20240513	165100	5120238200	50300	50300	50300	50300	0
195	20240513	165000	5120238200	50300	50300	50300	50300	0
196	20240513	164900	5120238200	50300	50300	50300	50300	0
197	20240513	164800	5120238200	50300	50300	50300	50300	0
198	20240513	164700	5120238200	50300	50300	50300	50300	0
199	20240513	164600	5120238200	50300	50300	50300	50300	0
200	20240513	164500	5120238200	50300	50300	50300	50300	0
201	20240513	164400	5120238200	50300	50300	50300	50300	0
202	20240513	164300	5120238200	50300	50300	50300	50300	0
203	20240513	164200	5120238200	50300	50300	50300	50300	0
204	20240513	164100	5120238200	50300	50300	50300	50300	0
205	20240513	164000	5120238200	50300	50300	50300	50300	0
206	20240513	163900	5120238200	50300	50300	50300	50300	0
207	20240513	163800	5120238200	50300	50300	50300	50300	0
208	20240513	163700	5120238200	50300	50300	50300	50300	0
209	20240513	163600	5120238200	50300	50300	50300	50300	0
210	20240513	163500	5120238200	50300	50300	50300	50300	0
211	20240513	163400	5120238200	50300	50300	50300	50300	0
212	20240513	163300	5120238200	50300	50300	50300	50300	1318
213	20240513	163200	5120238200	50300	50300	50300	50300	0
214	20240513	163100	5120238200	50300	50300	50300	50300	0
215	20240513	163000	5120238200	50300	50300	50300	50300	0
216	20240513	162900	5120238200	50300	50300	50300	50300	0
217	20240513	162800	5120238200	50300	50300	50300	50300	0
218	20240513	162700	5120238200	50300	50300	50300	50300	0
219	20240513	162600	5120238200	50300	50300	50300	50300	0
220	20240513	162500	5120238200	50300	50300	50300	50300	0
221	20240513	162400	5120238200	50300	50300	50300	50300	0
222	20240513	162300	5120238200	50300	50300	50300	50300	0
223	20240513	162200	5120238200	50300	50300	50300	50300	0
224	20240513	162100	5120238200	50300	50300	50300	50300	0
225	20240513	162000	5120238200	50300	50300	50300	50300	0
226	20240513	161900	5120238200	50300	50300	50300	50300	0
227	20240513	161800	5120238200	50300	50300	50300	50300	0
228	20240513	161700	5120238200	50300	50300	50300	50300	0
229	20240513	161600	5120238200	50300	50300	50300	50300	0
230	20240513	161500	5120238200	50300	50300	50300	50300	0
231	20240513	161400	5120238200	50300	50300	50300	50300	0
232	20240513	161300	5120238200	50300	50300	50300	50300	0
233	20240513	161200	5120238200	50300	50300	50300	50300	0
234	20240513	161100	5120238200	50300	50300	50300	50300	0
235	20240513	161000	5120238200	50300	50300	50300	50300	0
236	20240513	160900	5120238200	50300	50300	50300	50300	0
237	20240513	160800	5120238200	50300	50300	50300	50300	0
238	20240513	160700	5120238200	50300	50300	50300	50300	0
239	20240513	160600	5120238200	50300	50300	50300	50300	0
240	20240513	160500	5120238200	50300	50300	50300	50300	0
241	20240513	160400	5120238200	50300	50300	50300	50300	0
242	20240513	160300	5120238200	50300	50300	50300	50300	1318
243	20240513	160200	5120238200	50300	50300	50300	50300	0
244	20240513	160100	5120238200	50300	50300	50300	50300	0
245	20240513	160000	5120238200	50300	50300	50300	50300	0
246	20240513	155900	5120238200	50300	50300	50300	50300	0
247	20240513	155800	5120238200	50300	50300	50300	50300	0
248	20240513	155700	5120238200	50300	50300	50300	50300	0
249	20240513	155600	5120238200	50300	50300	50300	50300	0
250	20240513	155500	5120238200	50300	50300	50300	50300	0
251	20240513	155400	5120238200	50300	50300	50300	50300	0
252	20240513	155300	5120238200	50300	50300	50300	50300	0
253	20240513	155200	5120238200	50300	50300	50300	50300	0
254	20240513	155100	5120238200	50300	50300	50300	50300	0
255	20240513	155000	5120238200	50300	50300	50300	50300	0
256	20240513	154900	5120238200	50300	50300	50300	50300	0
257	20240513	154800	5120238200	50300	50300	50300	50300	0
258	20240513	154700	5120238200	50300	50300	50300	50300	0
259	20240513	154600	5120238200	50300	50300	50300	50300	0
260	20240513	154500	5120238200	50300	50300	50300	50300	0
261	20240513	154400	5120238200	50300	50300	50300	50300	0
262	20240513	154300	5120238200	50300	50300	50300	50300	0
263	20240513	154200	5120238200	50300	50300	50300	50300	0
264	20240513	154100	5120238200	50300	50300	50300	50300	0
265	20240513	154000	5120238200	50300	50300	50300	50300	0
266	20240513	153900	5120238200	50300	50300	50300	50300	0
267	20240513	153800	5120238200	50300	50300	50300	50300	0
268	20240513	153700	5120238200	50300	50300	50300	50300	0
269	20240513	153600	5120238200	50300	50300	50300	50300	0
270	20240513	153500	5120238200	50300	50300	50300	50300	0
271	20240513	153400	5120238200	50300	50300	50300	50300	0
272	20240513	153300	5120238200	50300	50300	50300	50300	1318
273	20240513	153200	5120238200	50300	50300	50300	50300	0
274	20240513	153100	5120238200	50300	50300	50300	50300	0
275	20240513	153000	5120238200	50300	50300	50300	50300	1318
276	20240513	152900	5053942800	50500	50500	50500	50500	0
277	20240513	152800	5053942800	50500	50500	50500	50500	0
278	20240513	152700	5053942800	50500	50500	50500	50500	0
279	20240513	152600	5053942800	50500	50500	50500	50500	0
280	20240513	152500	5053942800	50500	50500	50500	50500	0
281	20240513	152400	5053942800	50500	50500	50500	50500	0
282	20240513	152300	5053942800	50500	50500	50500	50500	0
283	20240513	152200	5053942800	50500	50500	50500	50500	0
284	20240513	152100	5053942800	50500	50500	50500	50500	0
285	20240513	152000	5053942800	50500	50500	50500	50500	0
286	20240513	151900	5053942800	50500	50300	50500	50300	726
287	20240513	151800	5017392300	50300	50400	50500	50300	172
288	20240513	151700	5008730400	50400	50400	50500	50400	121
289	20240513	151600	5002631700	50400	50400	50600	50400	194
290	20240513	151500	4992842700	50500	50500	50500	50400	75
291	20240513	151400	4989060200	50500	50400	50500	50400	139
292	20240513	151300	4982054400	50300	50400	50400	50300	240
293	20240513	151200	4969972100	50400	50400	50400	50400	18
294	20240513	151100	4969064900	50400	50600	50600	50400	178
295	20240513	151000	4960087200	50500	50500	50500	50500	90
296	20240513	150900	4955542200	50600	50600	50600	50500	161
297	20240513	150800	4947400300	50600	50500	50600	50500	143
298	20240513	150700	4940178700	50500	50500	50600	50500	69
299	20240513	150600	4936694000	50500	50500	50600	50400	474
300	20240513	150500	4912770100	50400	50700	50700	50400	1546
301	20240513	150400	4834568700	50700	50600	50700	50600	261
302	20240513	150300	4821339300	50700	50700	50800	50600	503
303	20240513	150200	4795838100	50800	50800	50800	50700	159
304	20240513	150100	4787772700	50800	50800	50800	50700	110
305	20240513	150000	4782185800	50800	50700	50800	50700	228
306	20240513	145900	4770616200	50700	50700	50700	50700	34
307	20240513	145800	4768892400	50700	50700	50700	50700	168
308	20240513	145700	4760374800	50700	50700	50700	50600	33
309	20240513	145600	4758702900	50600	50700	50700	50600	19
310	20240513	145500	4757739700	50800	50600	50800	50600	89
311	20240513	145400	4753226400	50600	50700	50700	50600	881
312	20240513	145300	4708599000	50700	50700	50700	50600	70
313	20240513	145200	4705050100	50700	50700	50700	50700	3
314	20240513	145100	4704898000	50700	50800	50800	50700	645
315	20240513	145000	4672137000	50800	50800	50800	50800	105
316	20240513	144900	4666803000	50900	50800	50900	50800	115
317	20240513	144800	4660951000	50800	50900	50900	50800	178
318	20240513	144700	4651902000	50900	51000	51000	50900	864
319	20240513	144600	4607856400	51000	50700	51000	50700	1116
320	20240513	144500	4551031200	50700	50600	50700	50600	133
321	20240513	144400	4544290900	50600	50600	50600	50600	325
322	20240513	144300	4527845900	50600	50600	50700	50600	122
323	20240513	144200	4521662700	50600	50700	50700	50600	276
324	20240513	144100	4507670500	50800	50700	50800	50700	69
325	20240513	144000	4504169600	50700	50700	50900	50700	113
326	20240513	143900	4498429600	50900	50600	51000	50600	2008
327	20240513	143800	4396148400	50600	50600	50900	50600	523
328	20240513	143700	4369603500	50600	50500	50600	50500	332
329	20240513	143600	4352806800	50600	50500	50600	50500	344
330	20240513	143500	4335410000	50500	50500	50500	50400	62
331	20240513	143400	4332279200	50500	50400	50500	50400	146
332	20240513	143300	4324906300	50400	50400	50500	50400	351
333	20240513	143200	4307182100	50400	50300	50400	50300	67
334	20240513	143100	4303805400	50300	50400	50400	50300	259
335	20240513	143000	4290752700	50300	50300	50300	50300	15
336	20240513	142900	4289998200	50300	50300	50300	50300	2
337	20240513	142800	4289897600	50300	50300	50300	50300	262
338	20240513	142700	4276719000	50200	50200	50300	50200	141
339	20240513	142600	4269629800	50200	50200	50200	50200	0
340	20240513	142500	4269629800	50200	50200	50200	50200	4
341	20240513	142400	4269429000	50200	50200	50200	50200	13
342	20240513	142300	4268776400	50200	50200	50200	50200	117
343	20240513	142200	4262903000	50200	50200	50200	50200	2
344	20240513	142100	4262802600	50200	50200	50200	50200	12
345	20240513	142000	4262200200	50200	50100	50200	50100	231
346	20240513	141900	4250604100	50200	50200	50200	50200	77
347	20240513	141800	4246738700	50200	50200	50300	50200	55
348	20240513	141700	4243975100	50300	50200	50300	50200	20
349	20240513	141600	4242971000	50200	50100	50200	50100	251
350	20240513	141500	4230372500	50100	50100	50200	50100	53
351	20240513	141400	4227715200	50100	50100	50100	50100	13
352	20240513	141300	4227063900	50100	50100	50100	50100	46
353	20240513	141200	4224759300	50000	50100	50200	50000	159
354	20240513	141100	4216807200	50100	50000	50100	50000	4
355	20240513	141000	4216606900	50100	50100	50100	50100	12
356	20240513	140900	4216005700	50100	50000	50200	50000	25
357	20240513	140800	4214754300	50000	50100	50100	50000	298
358	20240513	140700	4199824600	50100	50200	50300	50100	143
359	20240513	140600	4192643000	50300	50100	50300	50000	576
360	20240513	140500	4163723900	50100	50100	50100	50100	13
361	20240513	140400	4163072600	50100	50000	50100	50000	60
362	20240513	140300	4160066800	50000	50000	50000	50000	213
363	20240513	140200	4149416800	50100	50100	50100	50000	19
364	20240513	140100	4148466100	50100	50000	50200	50000	3
365	20240513	140000	4148315800	50000	50100	50100	50000	46
366	20240513	135900	4146012600	50100	50200	50200	50100	3
367	20240513	135800	4145862200	50000	50000	50000	50000	17
368	20240513	135700	4145012200	50100	50000	50100	50000	63
369	20240513	135600	4141862100	50100	50100	50100	50100	2
370	20240513	135500	4141761900	50100	50100	50100	50000	17
371	20240513	135400	4140911000	50000	50000	50200	50000	73
372	20240513	135300	4137257900	50000	50100	50200	50000	1057
373	20240513	135200	4084373100	50200	50200	50200	50200	4
374	20240513	135100	4084172300	50200	50200	50200	50100	22
375	20240513	135000	4083069000	50200	50200	50200	50100	634
376	20240513	134900	4051264200	50200	50300	50300	50200	2
377	20240513	134800	4051163700	50200	50200	50300	50200	15
378	20240513	134700	4050410600	50200	50300	50400	50200	459
379	20240513	134600	4027324300	50300	50300	50300	50300	1
380	20240513	134500	4027274000	50300	50300	50300	50300	15
381	20240513	134400	4026519500	50400	50400	50400	50400	50
382	20240513	134300	4023999500	50300	50300	50300	50300	2
383	20240513	134200	4023898900	50400	50300	50400	50300	222
384	20240513	134100	4012726300	50300	50300	50300	50300	1
385	20240513	134000	4012676000	50300	50400	50400	50300	4
386	20240513	133900	4012474600	50500	50300	50500	50200	177
387	20240513	133800	4003560600	50200	50200	50200	50200	21
388	20240513	133700	4002506400	50400	50400	50400	50400	1
389	20240513	133600	4002456000	50100	50300	50300	50100	70
390	20240513	133500	3998941000	50300	50300	50400	50300	106
391	20240513	133400	3993606700	50300	50200	50300	50200	291
392	20240513	133300	3978980200	50100	50100	50100	50100	14
393	20240513	133200	3978278800	50100	50300	50300	50100	126
394	20240513	133100	3971963700	50200	50200	50200	50200	82
395	20240513	133000	3967847300	50200	50200	50200	50200	32
396	20240513	132900	3966240900	50200	50200	50200	50200	78
397	20240513	132800	3962325300	50200	50100	50200	50100	96
398	20240513	132700	3957513300	50000	50000	50000	50000	13
399	20240513	132600	3956863300	50100	50100	50100	50100	1
400	20240513	132500	3956813200	50100	50100	50100	50100	13
401	20240513	132400	3956161900	50100	49950	50100	49900	74
402	20240513	132300	3952464350	49900	49900	49900	49900	10
403	20240513	132200	3951965350	49900	49900	49900	49900	238
404	20240513	132100	3940089150	49900	49950	49950	49900	24
405	20240513	132000	3938891250	49950	50000	50000	49950	36
406	20240513	131900	3937093000	49950	50000	50000	49950	122
407	20240513	131800	3930998950	50000	50000	50000	49950	63
408	20240513	131700	3927849100	50100	49950	50100	49950	249
409	20240513	131600	3915377100	49950	50100	50100	49950	26
410	20240513	131500	3914076150	49850	49850	50000	49850	650
411	20240513	131400	3881667500	49800	50000	50000	49800	2162
412	20240513	131300	3773909650	50000	50000	50000	50000	0
413	20240513	131200	3773909650	50000	50100	50100	50000	119
414	20240513	131100	3767956850	50100	50200	50200	50100	547
415	20240513	131000	3740546150	50200	50100	50200	50100	370
416	20240513	130900	3722008950	50100	50100	50100	50100	214
417	20240513	130800	3711287550	50100	50100	50100	50100	10
418	20240513	130700	3710786550	50200	50100	50300	50100	36
419	20240513	130600	3708981850	50100	50200	50200	50100	166
420	20240513	130500	3700653850	50300	50200	50300	50200	143
421	20240513	130400	3693474250	50200	50200	50200	50200	0
422	20240513	130300	3693474250	50200	50100	50200	50100	241
423	20240513	130200	3681393050	50100	50100	50100	50100	50
424	20240513	130100	3678888050	50100	50200	50200	50100	34
425	20240513	130000	3677184550	50100	50100	50100	50100	37
426	20240513	125900	3675330850	50100	50100	50100	50100	53
427	20240513	125800	3672675550	50100	50200	50200	50100	301
428	20240513	125700	3657590450	50200	50200	50200	50100	182
429	20240513	125600	3648463550	50200	50200	50200	50200	19
430	20240513	125500	3647509750	50200	50200	50200	50200	17
431	20240513	125400	3646656350	50200	50200	50200	50200	336
432	20240513	125300	3629789150	50300	50300	50300	50200	71
433	20240513	125200	3626218850	50200	50200	50200	50200	265
434	20240513	125100	3612915850	50200	50300	50300	50200	144
435	20240513	125000	3605679550	50400	50400	50400	50400	3
436	20240513	124900	3605528350	50400	50500	50500	50400	7
437	20240513	124800	3605175450	50400	50400	50400	50400	157
438	20240513	124700	3597262650	50400	50500	50500	50300	17
439	20240513	124600	3596405150	50300	50300	50300	50300	103
440	20240513	124500	3591224250	50300	50300	50300	50300	16
441	20240513	124400	3590419450	50300	50300	50300	50300	20
442	20240513	124300	3589413450	50300	50300	50300	50300	18
443	20240513	124200	3588508050	50300	50400	50400	50300	344
444	20240513	124100	3571201850	50400	50400	50400	50400	12
445	20240513	124000	3570597050	50400	50400	50400	50400	3
446	20240513	123900	3570445850	50400	50400	50400	50400	95
447	20240513	123800	3565657850	50400	50400	50400	50400	0
448	20240513	123700	3565657850	50400	50500	50500	50400	66
449	20240513	123600	3562326450	50400	50500	50500	50400	65
450	20240513	123500	3559049550	50500	50500	50500	50500	36
451	20240513	123400	3557231550	50500	50500	50500	50500	1
452	20240513	123300	3557181050	50500	50500	50500	50500	32
453	20240513	123200	3555565050	50500	50500	50500	50500	3
454	20240513	123100	3555413550	50500	50500	50500	50500	0
455	20240513	123000	3555413550	50500	50500	50500	50500	41
456	20240513	122900	3553343050	50600	50600	50600	50600	0
457	20240513	122800	3553343050	50600	50500	50600	50500	701
458	20240513	122700	3517878750	50500	50400	50500	50300	280
459	20240513	122600	3503764950	50400	50400	50400	50400	0
460	20240513	122500	3503764950	50400	50400	50400	50400	0
461	20240513	122400	3503764950	50400	50300	50400	50200	65
462	20240513	122300	3500491950	50300	50300	50300	50300	18
463	20240513	122200	3499586550	50400	50400	50400	50400	0
464	20240513	122100	3499586550	50400	50200	50400	50200	444
465	20240513	122000	3477297150	50400	50400	50400	50400	3
466	20240513	121900	3477145950	50400	50400	50400	50400	10
467	20240513	121800	3476641950	50300	50400	50400	50300	613
468	20240513	121700	3445768350	50400	50400	50400	50400	288
469	20240513	121600	3431253150	50400	50400	50400	50400	239
470	20240513	121500	3419207550	50400	50400	50400	50400	37
471	20240513	121400	3417342750	50400	50400	50400	50400	2
472	20240513	121300	3417241950	50500	50500	50500	50500	21
473	20240513	121200	3416181450	50500	50500	50500	50500	183
474	20240513	121100	3406939950	50500	50500	50500	50300	340
475	20240513	121000	3389785150	50400	50500	50500	50400	33
476	20240513	120900	3388121050	50500	50500	50500	50500	25
477	20240513	120800	3386858550	50600	50600	50600	50600	9
478	20240513	120700	3386403150	50600	50600	50600	50600	5
479	20240513	120600	3386150150	50600	50600	50600	50600	17
480	20240513	120500	3385289950	50700	50700	50700	50700	1
481	20240513	120400	3385239250	50700	50700	50700	50600	204
482	20240513	120300	3374897650	50600	50600	50600	50600	144
483	20240513	120200	3367611250	50600	50700	50700	50600	24
484	20240513	120100	3366396250	50600	50700	50700	50600	211
485	20240513	120000	3355699450	50700	50700	50700	50600	120
486	20240513	115900	3349617050	50700	50700	50700	50700	3
487	20240513	115800	3349464950	50700	50700	50700	50700	0
488	20240513	115700	3349464950	50700	50700	50700	50700	223
489	20240513	115600	3338158850	50700	50700	50700	50600	109
490	20240513	115500	3332640550	50700	50500	50700	50500	298
491	20240513	115400	3317553650	50500	50500	50500	50500	33
492	20240513	115300	3315887150	50600	50600	50600	50600	1
493	20240513	115200	3315836550	50600	50600	50600	50600	0
494	20240513	115100	3315836550	50600	50700	50700	50500	19
495	20240513	115000	3314876750	50600	50700	50700	50600	27
496	20240513	114900	3313507950	50500	50500	50500	50500	556
497	20240513	114800	3285429950	50500	50600	50600	50500	17
498	20240513	114700	3284571250	50500	50600	50600	50500	294
499	20240513	114600	3269724150	50600	50600	50600	50500	115
500	20240513	114500	3263905550	50500	50400	50500	50300	535
501	20240513	114400	3236935050	50500	50500	50500	50500	57
502	20240513	114300	3234056550	50600	50500	50600	50500	106
503	20240513	114200	3228702950	50500	50600	50600	50500	129
504	20240513	114100	3222187250	50500	50500	50500	50500	21
505	20240513	114000	3221126750	50600	50600	50600	50600	2
506	20240513	113900	3221025550	50500	50600	50600	50500	42
507	20240513	113800	3218903650	50600	50600	50600	50600	240
508	20240513	113700	3206759650	50600	50600	50600	50600	88
509	20240513	113600	3202306850	50600	50700	50700	50600	334
510	20240513	113500	3185375150	50800	50800	50800	50700	26
511	20240513	113400	3184056550	50700	50700	50700	50700	132
512	20240513	113300	3177364150	50700	50700	50800	50600	171
513	20240513	113200	3168693150	50700	50700	50700	50700	43
514	20240513	113100	3166513050	50700	50700	50700	50700	0
515	20240513	113000	3166513050	50700	50600	50700	50600	26
516	20240513	112900	3165196550	50700	50700	50700	50700	19
517	20240513	112800	3164233250	50700	50700	50700	50700	0
518	20240513	112700	3164233250	50700	50800	50800	50700	30
519	20240513	112600	3162711950	50800	50600	50800	50600	28
520	20240513	112500	3161291250	50600	50600	50600	50600	6
521	20240513	112400	3160987650	50600	50600	50800	50600	25
522	20240513	112300	3159721550	50800	50800	50800	50800	69
523	20240513	112200	3156216350	50900	50900	50900	50900	1
524	20240513	112100	3156165450	50600	50600	50600	50600	18
525	20240513	112000	3155254650	50900	50800	50900	50600	575
526	20240513	111900	3126133550	50800	50900	50900	50800	689
527	20240513	111800	3091071950	51000	51000	51000	50900	680
528	20240513	111700	3056393750	51000	50900	51000	50900	424
529	20240513	111600	3034770250	50900	50800	50900	50800	782
530	20240513	111500	2994978650	50800	50700	50800	50700	618
531	20240513	111400	2963595050	50800	50800	50900	50800	114
532	20240513	111300	2957803550	50800	50800	50800	50800	377
533	20240513	111200	2938651950	50700	50600	50800	50600	335
534	20240513	111100	2921660450	50500	50500	50500	50500	0
535	20240513	111000	2921660450	50500	50600	50600	50500	20
536	20240513	110900	2920650050	50500	50600	50600	50500	19
537	20240513	110800	2919690450	50500	50500	50500	50500	6
538	20240513	110700	2919387450	50500	50500	50500	50500	40
539	20240513	110600	2917367450	50500	50700	50700	50500	153
540	20240513	110500	2909628250	50700	50400	50800	50400	998
541	20240513	110400	2859096550	50500	50500	50500	50500	47
542	20240513	110300	2856723050	50500	50400	50700	50400	333
543	20240513	110200	2839909050	50500	50500	50500	50500	586
544	20240513	110100	2810316050	50500	50400	50500	50400	68
545	20240513	110000	2806882150	50400	50400	50500	50200	24
546	20240513	105900	2805675950	50500	50400	50500	50200	336
547	20240513	105800	2788744750	50400	50400	50400	50400	0
548	20240513	105700	2788744750	50400	50300	50400	50200	269
549	20240513	105600	2775191550	50300	50300	50300	50300	89
550	20240513	105500	2770714850	50300	50100	50300	50100	131
551	20240513	105400	2764126350	50100	50200	50200	50100	326
552	20240513	105300	2747772250	50300	50300	50300	50300	329
553	20240513	105200	2731223550	50300	50300	50300	50300	10
554	20240513	105100	2730720550	50300	50400	50400	50300	20
555	20240513	105000	2729714350	50500	50400	50600	50400	431
556	20240513	104900	2707946050	50400	50400	50400	50400	0
557	20240513	104800	2707946050	50400	50300	50400	50300	195
558	20240513	104700	2698127450	50400	50400	50400	50300	536
559	20240513	104600	2671114650	50400	50500	50500	50400	841
560	20240513	104500	2628644250	50500	50500	50500	50500	18
561	20240513	104400	2627735250	50500	50600	50600	50500	105
562	20240513	104300	2622425550	50600	50400	50700	50400	2336
563	20240513	104200	2504451450	50300	50300	50300	50300	26
564	20240513	104100	2503143650	50400	50400	50400	50400	53
565	20240513	104000	2500472450	50400	50500	50500	50300	263
566	20240513	103900	2487218550	50500	50300	50500	50300	129
567	20240513	103800	2480707950	50400	50200	50400	50200	337
568	20240513	103700	2463730450	50200	50200	50200	50200	779
569	20240513	103600	2424624650	50200	50200	50200	50200	57
570	20240513	103500	2421763250	50200	50200	50200	50200	123
571	20240513	103400	2415588650	50100	50000	50200	49950	400
572	20240513	103300	2395550600	49950	49950	49950	49950	96
573	20240513	103200	2390755400	50000	50100	50100	50000	12
574	20240513	103100	2390155100	50000	50100	50100	50000	414
575	20240513	103000	2369453800	50100	50000	50100	50000	46
576	20240513	102900	2367152400	50100	50100	50100	50000	101
577	20240513	102800	2362100400	50100	50100	50100	50000	781
578	20240513	102700	2322982300	50100	50200	50200	50100	1034
579	20240513	102600	2271133900	50200	50100	50200	50100	485
580	20240513	102500	2246830700	50100	50100	50100	50100	12
581	20240513	102400	2246229500	50100	50000	50100	50000	95
582	20240513	102300	2241479400	50000	50000	50000	50000	61
583	20240513	102200	2238429400	50000	50100	50100	50000	56
584	20240513	102100	2235626000	50100	50000	50400	50000	188
585	20240513	102000	2226197900	50100	50100	50100	50000	18
586	20240513	101900	2225297700	50100	50100	50100	50100	354
587	20240513	101800	2207562300	50100	50100	50100	50100	18
588	20240513	101700	2206660500	50200	50100	50200	50100	25
589	20240513	101600	2205407100	50100	50100	50100	50100	98
590	20240513	101500	2200497300	50100	50100	50200	50000	130
591	20240513	101400	2193985000	50200	50200	50300	50200	61
592	20240513	101300	2190922500	50200	50300	50300	50200	101
593	20240513	101200	2185852000	50300	50400	50400	50300	304
594	20240513	101100	2170552400	50400	50600	50600	50400	520
595	20240513	101000	2144269200	50600	50700	50700	50600	51
596	20240513	100900	2141685100	50700	50700	50700	50600	43
597	20240513	100800	2139506800	50700	50700	50800	50700	94
598	20240513	100700	2134733800	50700	50800	50800	50700	191
599	20240513	100600	2125046100	50800	50800	50800	50700	203
600	20240513	100500	2114741300	50800	50800	50800	50700	361
601	20240513	100400	2096402600	50900	50800	50900	50800	812
602	20240513	100300	2055127800	50700	50900	51000	50600	408
603	20240513	100200	2034371200	50900	50300	51000	50300	2523
604	20240513	100100	1906761100	50300	50300	50300	50200	5
605	20240513	100000	1906509800	50300	50300	50300	50100	130
606	20240513	095900	1899974600	50300	50300	50300	50300	16
607	20240513	095800	1899169800	50300	50300	50300	50300	3
608	20240513	095700	1899018900	50300	50300	50300	50100	144
609	20240513	095600	1891783700	50100	50100	50100	50100	232
610	20240513	095500	1880160500	50100	50100	50100	50100	57
611	20240513	095400	1877304800	50100	49950	50100	49900	567
612	20240513	095300	1848902000	49950	50300	50300	49950	843
613	20240513	095200	1806663900	50400	50400	50400	50300	427
614	20240513	095100	1785147100	50400	50500	50500	50400	162
615	20240513	095000	1776969900	50500	50500	50500	50500	180
616	20240513	094900	1767879900	50500	50600	50600	50500	87
617	20240513	094800	1763486300	50600	50700	50700	50400	216
618	20240513	094700	1752564300	50400	50300	50400	50300	9
619	20240513	094600	1752111300	50300	50400	50700	50300	974
620	20240513	094500	1702924600	50400	50500	50600	50400	221
621	20240513	094400	1691772400	50500	50500	50600	50500	784
622	20240513	094300	1652158100	50600	50500	50700	50400	1504
623	20240513	094200	1576107500	50500	50300	50500	50300	680
624	20240513	094100	1541833800	50300	50000	50300	50000	204
625	20240513	094000	1531589300	50000	49800	50100	49800	723
626	20240513	093900	1495430200	49650	49650	49850	49500	316
627	20240513	093800	1479757400	49850	49650	49850	49600	107
628	20240513	093700	1474423900	49600	49650	49900	49600	43
629	20240513	093600	1472289800	49650	49650	49950	49650	78
630	20240513	093500	1468411050	49950	49950	49950	49950	99
631	20240513	093400	1463466000	50000	49600	50000	49550	377
632	20240513	093300	1444748950	49600	49650	49800	49600	683
633	20240513	093200	1410860900	49600	49850	49850	49600	1251
634	20240513	093100	1348564450	49900	50000	50000	49900	169
635	20240513	093000	1340127450	49950	50000	50000	49900	474
636	20240513	092900	1316450800	50000	49850	50000	49800	411
637	20240513	092800	1295930300	49800	49800	49850	49750	663
638	20240513	092700	1262897450	49800	49750	49800	49550	1043
639	20240513	092600	1210999250	49750	49800	49850	49750	236
640	20240513	092500	1199249450	49800	49700	49800	49700	239
641	20240513	092400	1187355250	49550	49450	49650	49350	1084
642	20240513	092300	1133658400	49500	49400	49600	49400	768
643	20240513	092200	1095694300	49450	49550	49550	49400	951
644	20240513	092100	1048665900	49550	49700	49800	49550	552
645	20240513	092000	1021245100	49700	49400	49700	49400	753
646	20240513	091900	983954800	49150	49200	49350	49050	1225
647	20240513	091800	923722750	49100	49300	49300	49050	841
648	20240513	091700	882415600	49350	49400	49450	49250	500
649	20240513	091600	857718850	49450	49550	49550	49450	83
650	20240513	091500	853614300	49450	49500	49500	49450	163
651	20240513	091400	845553250	49500	49400	49500	49400	79
652	20240513	091300	841647250	49350	49350	49400	49350	157
653	20240513	091200	833893650	49350	49150	49350	49000	506
654	20240513	091100	808976750	49200	49500	49500	48900	4507
655	20240513	091000	587899400	49200	49400	49500	49150	624
656	20240513	090900	557197150	49150	49450	49650	49150	2038
657	20240513	090800	456658350	49550	49900	49900	49450	2317
658	20240513	090700	341691450	49950	50000	50000	49950	258
659	20240513	090600	328796900	50000	50200	50200	50000	738
660	20240513	090500	291847400	50100	50200	50200	50100	196
661	20240513	090400	282017200	50100	50300	50400	50100	522
662	20240513	090300	255788400	50300	49650	50300	49650	445
663	20240513	090200	233616150	49700	49800	49950	49700	1229
664	20240513	090100	172446050	49750	50600	50600	49750	2639
665	20240513	090000	40143500	50700	51000	51000	50700	788