KissMeData/108490/min/candle-20240510.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240510	200800	2622333350	24000	24000	24000	24000	1808
3	20240510	200700	2622333350	24000	24000	24000	24000	0
4	20240510	200600	2622333350	24000	24000	24000	24000	0
5	20240510	200500	2622333350	24000	24000	24000	24000	0
6	20240510	200400	2622333350	24000	24000	24000	24000	0
7	20240510	200300	2622333350	24000	24000	24000	24000	0
8	20240510	200200	2622333350	24000	24000	24000	24000	0
9	20240510	200100	2622333350	24000	24000	24000	24000	0
10	20240510	200000	2622333350	24000	24000	24000	24000	0
11	20240510	195900	2622333350	24000	24000	24000	24000	0
12	20240510	195800	2622333350	24000	24000	24000	24000	0
13	20240510	195700	2622333350	24000	24000	24000	24000	0
14	20240510	195600	2622333350	24000	24000	24000	24000	0
15	20240510	195500	2622333350	24000	24000	24000	24000	0
16	20240510	195400	2622333350	24000	24000	24000	24000	0
17	20240510	195300	2622333350	24000	24000	24000	24000	0
18	20240510	195200	2622333350	24000	24000	24000	24000	0
19	20240510	195100	2622333350	24000	24000	24000	24000	0
20	20240510	195000	2622333350	24000	24000	24000	24000	0
21	20240510	194900	2622333350	24000	24000	24000	24000	0
22	20240510	194800	2622333350	24000	24000	24000	24000	0
23	20240510	194700	2622333350	24000	24000	24000	24000	0
24	20240510	194600	2622333350	24000	24000	24000	24000	0
25	20240510	194500	2622333350	24000	24000	24000	24000	0
26	20240510	194400	2622333350	24000	24000	24000	24000	0
27	20240510	194300	2622333350	24000	24000	24000	24000	0
28	20240510	194200	2622333350	24000	24000	24000	24000	0
29	20240510	194100	2622333350	24000	24000	24000	24000	0
30	20240510	194000	2622333350	24000	24000	24000	24000	0
31	20240510	193900	2622333350	24000	24000	24000	24000	0
32	20240510	193800	2622333350	24000	24000	24000	24000	1808
33	20240510	193700	2622333350	24000	24000	24000	24000	0
34	20240510	193600	2622333350	24000	24000	24000	24000	0
35	20240510	193500	2622333350	24000	24000	24000	24000	0
36	20240510	193400	2622333350	24000	24000	24000	24000	0
37	20240510	193300	2622333350	24000	24000	24000	24000	0
38	20240510	193200	2622333350	24000	24000	24000	24000	0
39	20240510	193100	2622333350	24000	24000	24000	24000	0
40	20240510	193000	2622333350	24000	24000	24000	24000	0
41	20240510	192900	2622333350	24000	24000	24000	24000	0
42	20240510	192800	2622333350	24000	24000	24000	24000	0
43	20240510	192700	2622333350	24000	24000	24000	24000	0
44	20240510	192600	2622333350	24000	24000	24000	24000	0
45	20240510	192500	2622333350	24000	24000	24000	24000	0
46	20240510	192400	2622333350	24000	24000	24000	24000	0
47	20240510	192300	2622333350	24000	24000	24000	24000	0
48	20240510	192200	2622333350	24000	24000	24000	24000	0
49	20240510	192100	2622333350	24000	24000	24000	24000	0
50	20240510	192000	2622333350	24000	24000	24000	24000	0
51	20240510	191900	2622333350	24000	24000	24000	24000	0
52	20240510	191800	2622333350	24000	24000	24000	24000	0
53	20240510	191700	2622333350	24000	24000	24000	24000	0
54	20240510	191600	2622333350	24000	24000	24000	24000	0
55	20240510	191500	2622333350	24000	24000	24000	24000	0
56	20240510	191400	2622333350	24000	24000	24000	24000	0
57	20240510	191300	2622333350	24000	24000	24000	24000	0
58	20240510	191200	2622333350	24000	24000	24000	24000	0
59	20240510	191100	2622333350	24000	24000	24000	24000	0
60	20240510	191000	2622333350	24000	24000	24000	24000	0
61	20240510	190900	2622333350	24000	24000	24000	24000	0
62	20240510	190800	2622333350	24000	24000	24000	24000	1808
63	20240510	190700	2622333350	24000	24000	24000	24000	0
64	20240510	190600	2622333350	24000	24000	24000	24000	0
65	20240510	190500	2622333350	24000	24000	24000	24000	0
66	20240510	190400	2622333350	24000	24000	24000	24000	0
67	20240510	190300	2622333350	24000	24000	24000	24000	0
68	20240510	190200	2622333350	24000	24000	24000	24000	0
69	20240510	190100	2622333350	24000	24000	24000	24000	0
70	20240510	190000	2622333350	24000	24000	24000	24000	0
71	20240510	185900	2622333350	24000	24000	24000	24000	0
72	20240510	185800	2622333350	24000	24000	24000	24000	0
73	20240510	185700	2622333350	24000	24000	24000	24000	0
74	20240510	185600	2622333350	24000	24000	24000	24000	0
75	20240510	185500	2622333350	24000	24000	24000	24000	0
76	20240510	185400	2622333350	24000	24000	24000	24000	0
77	20240510	185300	2622333350	24000	24000	24000	24000	0
78	20240510	185200	2622333350	24000	24000	24000	24000	0
79	20240510	185100	2622333350	24000	24000	24000	24000	0
80	20240510	185000	2622333350	24000	24000	24000	24000	0
81	20240510	184900	2622333350	24000	24000	24000	24000	0
82	20240510	184800	2622333350	24000	24000	24000	24000	0
83	20240510	184700	2622333350	24000	24000	24000	24000	0
84	20240510	184600	2622333350	24000	24000	24000	24000	0
85	20240510	184500	2622333350	24000	24000	24000	24000	0
86	20240510	184400	2622333350	24000	24000	24000	24000	0
87	20240510	184300	2622333350	24000	24000	24000	24000	0
88	20240510	184200	2622333350	24000	24000	24000	24000	0
89	20240510	184100	2622333350	24000	24000	24000	24000	0
90	20240510	184000	2622333350	24000	24000	24000	24000	0
91	20240510	183900	2622333350	24000	24000	24000	24000	0
92	20240510	183800	2622333350	24000	24000	24000	24000	1808
93	20240510	183700	2622333350	24000	24000	24000	24000	0
94	20240510	183600	2622333350	24000	24000	24000	24000	0
95	20240510	183500	2622333350	24000	24000	24000	24000	0
96	20240510	183400	2622333350	24000	24000	24000	24000	0
97	20240510	183300	2622333350	24000	24000	24000	24000	0
98	20240510	183200	2622333350	24000	24000	24000	24000	0
99	20240510	183100	2622333350	24000	24000	24000	24000	0
100	20240510	183000	2622333350	24000	24000	24000	24000	0
101	20240510	182900	2622333350	24000	24000	24000	24000	0
102	20240510	182800	2622333350	24000	24000	24000	24000	0
103	20240510	182700	2622333350	24000	24000	24000	24000	0
104	20240510	182600	2622333350	24000	24000	24000	24000	0
105	20240510	182500	2622333350	24000	24000	24000	24000	0
106	20240510	182400	2622333350	24000	24000	24000	24000	0
107	20240510	182300	2622333350	24000	24000	24000	24000	0
108	20240510	182200	2622333350	24000	24000	24000	24000	0
109	20240510	182100	2622333350	24000	24000	24000	24000	0
110	20240510	182000	2622333350	24000	24000	24000	24000	0
111	20240510	181900	2622333350	24000	24000	24000	24000	0
112	20240510	181800	2622333350	24000	24000	24000	24000	0
113	20240510	181700	2622333350	24000	24000	24000	24000	0
114	20240510	181600	2622333350	24000	24000	24000	24000	0
115	20240510	181500	2622333350	24000	24000	24000	24000	0
116	20240510	181400	2622333350	24000	24000	24000	24000	0
117	20240510	181300	2622333350	24000	24000	24000	24000	0
118	20240510	181200	2622333350	24000	24000	24000	24000	0
119	20240510	181100	2622333350	24000	24000	24000	24000	0
120	20240510	181000	2622333350	24000	24000	24000	24000	0
121	20240510	180900	2622333350	24000	24000	24000	24000	0
122	20240510	180800	2622333350	24000	24000	24000	24000	1808
123	20240510	180700	2622333350	24000	24000	24000	24000	0
124	20240510	180600	2622333350	24000	24000	24000	24000	0
125	20240510	180500	2622333350	24000	24000	24000	24000	0
126	20240510	180400	2622333350	24000	24000	24000	24000	0
127	20240510	180300	2622333350	24000	24000	24000	24000	0
128	20240510	180200	2622333350	24000	24000	24000	24000	0
129	20240510	180100	2622333350	24000	24000	24000	24000	0
130	20240510	180000	2622333350	24000	24000	24000	24000	0
131	20240510	175900	2622333350	24000	24000	24000	24000	0
132	20240510	175800	2622333350	24000	24000	24000	24000	0
133	20240510	175700	2622333350	24000	24000	24000	24000	0
134	20240510	175600	2622333350	24000	24000	24000	24000	0
135	20240510	175500	2622333350	24000	24000	24000	24000	0
136	20240510	175400	2622333350	24000	24000	24000	24000	0
137	20240510	175300	2622333350	24000	24000	24000	24000	0
138	20240510	175200	2622333350	24000	24000	24000	24000	0
139	20240510	175100	2622333350	24000	24000	24000	24000	0
140	20240510	175000	2622333350	24000	24000	24000	24000	0
141	20240510	174900	2622333350	24000	24000	24000	24000	0
142	20240510	174800	2622333350	24000	24000	24000	24000	0
143	20240510	174700	2622333350	24000	24000	24000	24000	0
144	20240510	174600	2622333350	24000	24000	24000	24000	0
145	20240510	174500	2622333350	24000	24000	24000	24000	0
146	20240510	174400	2622333350	24000	24000	24000	24000	0
147	20240510	174300	2622333350	24000	24000	24000	24000	0
148	20240510	174200	2622333350	24000	24000	24000	24000	0
149	20240510	174100	2622333350	24000	24000	24000	24000	0
150	20240510	174000	2622333350	24000	24000	24000	24000	0
151	20240510	173900	2622333350	24000	24000	24000	24000	0
152	20240510	173800	2622333350	24000	24000	24000	24000	1808
153	20240510	173700	2622333350	24000	24000	24000	24000	0
154	20240510	173600	2622333350	24000	24000	24000	24000	0
155	20240510	173500	2622333350	24000	24000	24000	24000	0
156	20240510	173400	2622333350	24000	24000	24000	24000	0
157	20240510	173300	2622333350	24000	24000	24000	24000	0
158	20240510	173200	2622333350	24000	24000	24000	24000	0
159	20240510	173100	2622333350	24000	24000	24000	24000	0
160	20240510	173000	2622333350	24000	24000	24000	24000	0
161	20240510	172900	2622333350	24000	24000	24000	24000	0
162	20240510	172800	2622333350	24000	24000	24000	24000	0
163	20240510	172700	2622333350	24000	24000	24000	24000	0
164	20240510	172600	2622333350	24000	24000	24000	24000	0
165	20240510	172500	2622333350	24000	24000	24000	24000	0
166	20240510	172400	2622333350	24000	24000	24000	24000	0
167	20240510	172300	2622333350	24000	24000	24000	24000	0
168	20240510	172200	2622333350	24000	24000	24000	24000	0
169	20240510	172100	2622333350	24000	24000	24000	24000	0
170	20240510	172000	2622333350	24000	24000	24000	24000	0
171	20240510	171900	2622333350	24000	24000	24000	24000	0
172	20240510	171800	2622333350	24000	24000	24000	24000	0
173	20240510	171700	2622333350	24000	24000	24000	24000	0
174	20240510	171600	2622333350	24000	24000	24000	24000	0
175	20240510	171500	2622333350	24000	24000	24000	24000	0
176	20240510	171400	2622333350	24000	24000	24000	24000	0
177	20240510	171300	2622333350	24000	24000	24000	24000	0
178	20240510	171200	2622333350	24000	24000	24000	24000	0
179	20240510	171100	2622333350	24000	24000	24000	24000	0
180	20240510	171000	2622333350	24000	24000	24000	24000	0
181	20240510	170900	2622333350	24000	24000	24000	24000	0
182	20240510	170800	2622333350	24000	24000	24000	24000	1808
183	20240510	170700	2622333350	24000	24000	24000	24000	0
184	20240510	170600	2622333350	24000	24000	24000	24000	0
185	20240510	170500	2622333350	24000	24000	24000	24000	0
186	20240510	170400	2622333350	24000	24000	24000	24000	0
187	20240510	170300	2622333350	24000	24000	24000	24000	0
188	20240510	170200	2622333350	24000	24000	24000	24000	0
189	20240510	170100	2622333350	24000	24000	24000	24000	0
190	20240510	170000	2622333350	24000	24000	24000	24000	0
191	20240510	165900	2622333350	24000	24000	24000	24000	0
192	20240510	165800	2622333350	24000	24000	24000	24000	0
193	20240510	165700	2622333350	24000	24000	24000	24000	0
194	20240510	165600	2622333350	24000	24000	24000	24000	0
195	20240510	165500	2622333350	24000	24000	24000	24000	0
196	20240510	165400	2622333350	24000	24000	24000	24000	0
197	20240510	165300	2622333350	24000	24000	24000	24000	0
198	20240510	165200	2622333350	24000	24000	24000	24000	0
199	20240510	165100	2622333350	24000	24000	24000	24000	0
200	20240510	165000	2622333350	24000	24000	24000	24000	0
201	20240510	164900	2622333350	24000	24000	24000	24000	0
202	20240510	164800	2622333350	24000	24000	24000	24000	0
203	20240510	164700	2622333350	24000	24000	24000	24000	0
204	20240510	164600	2622333350	24000	24000	24000	24000	0
205	20240510	164500	2622333350	24000	24000	24000	24000	0
206	20240510	164400	2622333350	24000	24000	24000	24000	0
207	20240510	164300	2622333350	24000	24000	24000	24000	0
208	20240510	164200	2622333350	24000	24000	24000	24000	0
209	20240510	164100	2622333350	24000	24000	24000	24000	0
210	20240510	164000	2622333350	24000	24000	24000	24000	0
211	20240510	163900	2622333350	24000	24000	24000	24000	0
212	20240510	163800	2622333350	24000	24000	24000	24000	1808
213	20240510	163700	2622333350	24000	24000	24000	24000	0
214	20240510	163600	2622333350	24000	24000	24000	24000	0
215	20240510	163500	2622333350	24000	24000	24000	24000	0
216	20240510	163400	2622333350	24000	24000	24000	24000	0
217	20240510	163300	2622333350	24000	24000	24000	24000	0
218	20240510	163200	2622333350	24000	24000	24000	24000	0
219	20240510	163100	2622333350	24000	24000	24000	24000	0
220	20240510	163000	2622333350	24000	24000	24000	24000	0
221	20240510	162900	2622333350	24000	24000	24000	24000	0
222	20240510	162800	2622333350	24000	24000	24000	24000	0
223	20240510	162700	2622333350	24000	24000	24000	24000	0
224	20240510	162600	2622333350	24000	24000	24000	24000	0
225	20240510	162500	2622333350	24000	24000	24000	24000	0
226	20240510	162400	2622333350	24000	24000	24000	24000	0
227	20240510	162300	2622333350	24000	24000	24000	24000	0
228	20240510	162200	2622333350	24000	24000	24000	24000	0
229	20240510	162100	2622333350	24000	24000	24000	24000	0
230	20240510	162000	2622333350	24000	24000	24000	24000	0
231	20240510	161900	2622333350	24000	24000	24000	24000	0
232	20240510	161800	2622333350	24000	24000	24000	24000	0
233	20240510	161700	2622333350	24000	24000	24000	24000	0
234	20240510	161600	2622333350	24000	24000	24000	24000	0
235	20240510	161500	2622333350	24000	24000	24000	24000	0
236	20240510	161400	2622333350	24000	24000	24000	24000	0
237	20240510	161300	2622333350	24000	24000	24000	24000	0
238	20240510	161200	2622333350	24000	24000	24000	24000	0
239	20240510	161100	2622333350	24000	24000	24000	24000	0
240	20240510	161000	2622333350	24000	24000	24000	24000	0
241	20240510	160900	2622333350	24000	24000	24000	24000	0
242	20240510	160800	2622333350	24000	24000	24000	24000	1808
243	20240510	160700	2622333350	24000	24000	24000	24000	0
244	20240510	160600	2622333350	24000	24000	24000	24000	0
245	20240510	160500	2622333350	24000	24000	24000	24000	0
246	20240510	160400	2622333350	24000	24000	24000	24000	0
247	20240510	160300	2622333350	24000	24000	24000	24000	0
248	20240510	160200	2622333350	24000	24000	24000	24000	0
249	20240510	160100	2622333350	24000	24000	24000	24000	0
250	20240510	160000	2622333350	24000	24000	24000	24000	0
251	20240510	155900	2622333350	24000	24000	24000	24000	0
252	20240510	155800	2622333350	24000	24000	24000	24000	0
253	20240510	155700	2622333350	24000	24000	24000	24000	0
254	20240510	155600	2622333350	24000	24000	24000	24000	0
255	20240510	155500	2622333350	24000	24000	24000	24000	0
256	20240510	155400	2622333350	24000	24000	24000	24000	0
257	20240510	155300	2622333350	24000	24000	24000	24000	0
258	20240510	155200	2622333350	24000	24000	24000	24000	0
259	20240510	155100	2622333350	24000	24000	24000	24000	0
260	20240510	155000	2622333350	24000	24000	24000	24000	0
261	20240510	154900	2622333350	24000	24000	24000	24000	0
262	20240510	154800	2622333350	24000	24000	24000	24000	0
263	20240510	154700	2622333350	24000	24000	24000	24000	0
264	20240510	154600	2622333350	24000	24000	24000	24000	0
265	20240510	154500	2622333350	24000	24000	24000	24000	0
266	20240510	154400	2622333350	24000	24000	24000	24000	0
267	20240510	154300	2622333350	24000	24000	24000	24000	0
268	20240510	154200	2622333350	24000	24000	24000	24000	0
269	20240510	154100	2622333350	24000	24000	24000	24000	0
270	20240510	154000	2622333350	24000	24000	24000	24000	0
271	20240510	153900	2622333350	24000	24000	24000	24000	0
272	20240510	153800	2622333350	24000	24000	24000	24000	1808
273	20240510	153700	2622333350	24000	24000	24000	24000	0
274	20240510	153600	2622333350	24000	24000	24000	24000	0
275	20240510	153500	2622333350	24000	24000	24000	24000	0
276	20240510	153400	2622333350	24000	24000	24000	24000	0
277	20240510	153300	2622333350	24000	24000	24000	24000	0
278	20240510	153200	2622333350	24000	24000	24000	24000	0
279	20240510	153100	2622333350	24000	24000	24000	24000	0
280	20240510	153000	2622333350	24000	24000	24000	24000	1808
281	20240510	152900	2578941350	24000	24000	24000	24000	0
282	20240510	152800	2578941350	24000	24000	24000	24000	0
283	20240510	152700	2578941350	24000	24000	24000	24000	0
284	20240510	152600	2578941350	24000	24000	24000	24000	0
285	20240510	152500	2578941350	24000	24000	24000	24000	0
286	20240510	152400	2578941350	24000	24000	24000	24000	0
287	20240510	152300	2578941350	24000	24000	24000	24000	0
288	20240510	152200	2578941350	24000	24000	24000	24000	0
289	20240510	152100	2578941350	24000	24000	24000	24000	0
290	20240510	152000	2578941350	24000	24000	24000	24000	0
291	20240510	151900	2578941350	24000	23950	24000	23950	126
292	20240510	151800	2575921900	24000	24000	24000	23900	17
293	20240510	151700	2575514400	24000	23950	24000	23900	336
294	20240510	151600	2567477050	23950	24000	24000	23950	497
295	20240510	151500	2555572900	24000	23950	24000	23950	75
296	20240510	151400	2553775650	24000	24000	24000	24000	417
297	20240510	151300	2543767650	24000	24000	24000	24000	201
298	20240510	151200	2538943650	23950	24000	24000	23950	420
299	20240510	151100	2528883050	24000	24000	24000	24000	310
300	20240510	151000	2521443050	24000	23950	24000	23950	121
301	20240510	150900	2518539750	23950	23950	23950	23950	9
302	20240510	150800	2518324200	23950	23950	23950	23950	239
303	20240510	150700	2512600150	24000	23950	24000	23950	60
304	20240510	150600	2511163100	23950	23950	23950	23950	330
305	20240510	150500	2503259600	23900	23900	23950	23900	194
306	20240510	150400	2498622450	23900	23950	23950	23900	875
307	20240510	150300	2477666350	23950	23950	23950	23950	2
308	20240510	150200	2477618450	23950	24000	24000	23950	30
309	20240510	150100	2476899450	24000	23950	24000	23900	85
310	20240510	150000	2474863700	23950	23950	23950	23900	117
311	20240510	145900	2472061600	23950	23950	24000	23900	531
312	20240510	145800	2459344350	23950	23950	23950	23950	85
313	20240510	145700	2457308600	23950	24000	24000	23950	30
314	20240510	145600	2456588950	23950	23950	23950	23950	0
315	20240510	145500	2456588950	23950	24000	24000	23950	46
316	20240510	145400	2455485200	24000	24000	24000	24000	73
317	20240510	145300	2453733200	23950	23950	23950	23950	9
318	20240510	145200	2453517650	23900	23950	23950	23900	35
319	20240510	145100	2452680550	23950	23950	24000	23950	1153
320	20240510	145000	2425064950	23950	24000	24000	23950	18
321	20240510	144900	2424633800	24000	24000	24000	24000	96
322	20240510	144800	2422329800	24000	24000	24000	24000	1
323	20240510	144700	2422305800	24000	24000	24000	24000	847
324	20240510	144600	2401977800	24100	24100	24100	24100	72
325	20240510	144500	2400242600	24100	24100	24100	24100	3
326	20240510	144400	2400170300	24100	24100	24100	24050	6
327	20240510	144300	2400025800	24100	24000	24100	24000	172
328	20240510	144200	2395895400	24000	24000	24000	24000	22
329	20240510	144100	2395367400	24000	24000	24000	24000	0
330	20240510	144000	2395367400	24000	24050	24100	24000	107
331	20240510	143900	2392796000	24050	24050	24050	24050	5
332	20240510	143800	2392675750	24000	24100	24100	24000	43
333	20240510	143700	2391641450	24000	24000	24000	24000	1
334	20240510	143600	2391617450	24100	24100	24100	24050	81
335	20240510	143500	2389665850	24100	24100	24100	24100	24
336	20240510	143400	2389087450	24000	24000	24000	24000	22
337	20240510	143300	2388559450	24000	24000	24000	24000	410
338	20240510	143200	2378719450	24000	24000	24100	24000	66
339	20240510	143100	2377132050	24000	24000	24000	24000	239
340	20240510	143000	2371396050	24050	24050	24050	24050	0
341	20240510	142900	2371396050	24050	24100	24100	24050	36
342	20240510	142800	2370529050	24050	24050	24050	24050	1
343	20240510	142700	2370505000	24100	24100	24100	24100	24
344	20240510	142600	2369926600	24050	24050	24050	24050	168
345	20240510	142500	2365886200	24050	24050	24100	24050	280
346	20240510	142400	2359152150	24050	24100	24100	24050	26
347	20240510	142300	2358525700	24050	24050	24050	24050	0
348	20240510	142200	2358525700	24050	24050	24050	24050	20
349	20240510	142100	2358044700	24100	24100	24100	24100	24
350	20240510	142000	2357466300	24050	24050	24050	24050	60
351	20240510	141900	2356023300	24050	24050	24050	24050	43
352	20240510	141800	2354989150	24100	24050	24100	24050	40
353	20240510	141700	2354025200	24050	24100	24100	24050	6
354	20240510	141600	2353880850	24100	24100	24100	24100	23
355	20240510	141500	2353326550	24100	24100	24100	24050	56
356	20240510	141400	2351977200	24050	24050	24050	24050	57
357	20240510	141300	2350606350	24100	24100	24100	24100	29
358	20240510	141200	2349907450	24050	24050	24050	24050	4
359	20240510	141100	2349811250	24100	24100	24100	24100	0
360	20240510	141000	2349811250	24100	24100	24100	24050	28
361	20240510	140900	2349136500	24100	24100	24100	24100	5
362	20240510	140800	2349016000	24100	24100	24100	24100	101
363	20240510	140700	2346581900	24050	24050	24050	24050	523
364	20240510	140600	2334003750	24050	24050	24050	24050	19
365	20240510	140500	2333546800	24100	24050	24100	24050	188
366	20240510	140400	2329016700	24100	24050	24100	24050	4
367	20240510	140300	2328920450	24100	24100	24100	24100	50
368	20240510	140200	2327715450	24100	24050	24100	24050	416
369	20240510	140100	2317709500	24050	24050	24100	24050	135
370	20240510	140000	2314461750	24050	24100	24100	24050	5
371	20240510	135900	2314341400	24100	24100	24100	24100	70
372	20240510	135800	2312654400	24100	24100	24100	24100	20
373	20240510	135700	2312172400	24100	24050	24100	24050	200
374	20240510	135600	2307362250	24050	24050	24050	24050	65
375	20240510	135500	2305799000	24050	24050	24050	24050	39
376	20240510	135400	2304861050	24050	24050	24050	24050	117
377	20240510	135300	2302047200	24050	24050	24050	24050	10
378	20240510	135200	2301806700	24100	24050	24100	24050	12
379	20240510	135100	2301517550	24100	24000	24100	24000	31
380	20240510	135000	2300771000	24000	24000	24000	24000	86
381	20240510	134900	2298707000	24000	24000	24000	24000	20
382	20240510	134800	2298227000	24100	24100	24100	24100	23
383	20240510	134700	2297672700	24000	24000	24000	24000	1
384	20240510	134600	2297648700	24100	24100	24100	24100	24
385	20240510	134500	2297070300	24000	24000	24000	24000	345
386	20240510	134400	2288790300	24100	24100	24100	24100	1
387	20240510	134300	2288766200	24050	24050	24050	24050	133
388	20240510	134200	2285567550	24050	24050	24050	24050	0
389	20240510	134100	2285567550	24050	24050	24050	24050	93
390	20240510	134000	2283330900	24050	24050	24050	24050	97
391	20240510	133900	2280998050	24050	24050	24050	24050	5
392	20240510	133800	2280877800	24050	24050	24050	24050	4
393	20240510	133700	2280781600	24050	24050	24050	24000	26
394	20240510	133600	2280156350	24050	24000	24050	24000	78
395	20240510	133500	2278281200	24050	24050	24050	24050	48
396	20240510	133400	2277126800	24000	24000	24000	24000	0
397	20240510	133300	2277126800	24000	24000	24000	24000	3
398	20240510	133200	2277054800	24000	24000	24000	24000	138
399	20240510	133100	2273742800	24000	24000	24000	24000	14
400	20240510	133000	2273406800	23950	24000	24000	23950	30
401	20240510	132900	2272687300	24000	23950	24000	23950	385
402	20240510	132800	2263465350	24000	24000	24000	24000	58
403	20240510	132700	2262073350	24050	24000	24050	24000	505
404	20240510	132600	2249948300	24050	24050	24050	24050	73
405	20240510	132500	2248192650	24050	24050	24050	24050	9
406	20240510	132400	2247976200	24050	24050	24050	24050	24
407	20240510	132300	2247399000	24050	24050	24050	24050	3
408	20240510	132200	2247326850	24050	24050	24050	24050	4
409	20240510	132100	2247230650	24050	24000	24050	24000	115
410	20240510	132000	2244469450	24000	24050	24050	24000	7
411	20240510	131900	2244301400	24000	24000	24000	24000	2
412	20240510	131800	2244253400	24050	24050	24050	24050	43
413	20240510	131700	2243219250	24050	24050	24050	24050	112
414	20240510	131600	2240525650	24050	24050	24050	24050	26
415	20240510	131500	2239900350	24000	24000	24000	24000	1
416	20240510	131400	2239876350	24050	24050	24050	24050	5
417	20240510	131300	2239756100	24050	24050	24050	24050	29
418	20240510	131200	2239058650	24050	24050	24050	24050	0
419	20240510	131100	2239058650	24050	24050	24050	24050	43
420	20240510	131000	2238024500	24050	24000	24050	24000	34
421	20240510	130900	2237207300	24000	24000	24000	24000	0
422	20240510	130800	2237207300	24000	24000	24000	24000	538
423	20240510	130700	2224295300	24000	23950	24000	23950	394
424	20240510	130600	2214851950	23950	23950	23950	23950	5
425	20240510	130500	2214732200	23950	23950	23950	23950	23
426	20240510	130400	2214181350	23950	24000	24000	23950	438
427	20240510	130300	2203676500	24000	24000	24000	24000	35
428	20240510	130200	2202836500	24000	24000	24000	24000	24
429	20240510	130100	2202260500	24000	24000	24000	24000	12
430	20240510	130000	2201972500	24000	24000	24000	23950	41
431	20240510	125900	2200989450	24000	23950	24000	23950	51
432	20240510	125800	2199766700	23950	23950	23950	23950	9
433	20240510	125700	2199551150	23950	23950	23950	23950	159
434	20240510	125600	2195743100	23950	23950	23950	23900	182
435	20240510	125500	2191391100	23900	23950	23950	23900	9
436	20240510	125400	2191175800	24000	24000	24000	24000	24
437	20240510	125300	2190599800	24000	24000	24000	24000	168
438	20240510	125200	2186567800	23950	23950	23950	23950	5
439	20240510	125100	2186448050	23950	23950	23950	23950	96
440	20240510	125000	2184148850	23900	23900	23900	23900	1
441	20240510	124900	2184124950	23950	23950	23950	23950	50
442	20240510	124800	2182927450	23900	23950	23950	23900	65
443	20240510	124700	2181372300	23900	23900	23900	23900	1
444	20240510	124600	2181348400	23950	23950	23950	23950	141
445	20240510	124500	2177971450	23950	23950	23950	23950	169
446	20240510	124400	2173923900	23950	23900	23950	23900	11
447	20240510	124300	2173660950	23900	23900	23900	23900	134
448	20240510	124200	2170458350	23900	23900	23900	23900	35
449	20240510	124100	2169621850	23900	23900	23900	23900	2
450	20240510	124000	2169574050	23900	23900	23900	23900	26
451	20240510	123900	2168952650	23900	23850	23900	23850	52
452	20240510	123800	2167712350	23900	23900	23900	23900	66
453	20240510	123700	2166134950	23900	23900	23900	23900	24
454	20240510	123600	2165561350	23900	23900	23900	23900	5
455	20240510	123500	2165441850	23850	23900	23900	23850	14
456	20240510	123400	2165107450	23900	23900	23900	23900	23
457	20240510	123300	2164557750	23850	23900	23900	23850	204
458	20240510	123200	2159692150	23900	23900	23900	23900	36
459	20240510	123100	2158831750	23850	23900	23900	23850	765
460	20240510	123000	2140586450	23900	23900	23900	23900	96
461	20240510	122900	2138292050	23900	23900	23900	23900	416
462	20240510	122800	2128349650	23950	23950	23950	23950	165
463	20240510	122700	2124397900	23950	23900	23950	23900	965
464	20240510	122600	2101331900	24000	23900	24000	23900	27
465	20240510	122500	2100684100	24000	24000	24000	24000	102
466	20240510	122400	2098236100	24000	24000	24000	23950	120
467	20240510	122300	2095358400	23950	23950	23950	23950	11
468	20240510	122200	2095094950	23950	24000	24000	23950	1852
469	20240510	122100	2050738700	24000	24000	24000	24000	100
470	20240510	122000	2048338700	23950	23950	23950	23950	7
471	20240510	121900	2048171050	23950	24050	24050	23950	131
472	20240510	121800	2045030650	24000	24000	24000	24000	73
473	20240510	121700	2043278650	24000	24000	24000	24000	404
474	20240510	121600	2033582650	23950	23950	23950	23950	25
475	20240510	121500	2032983900	24000	23950	24000	23950	29
476	20240510	121400	2032288150	23950	23950	24000	23950	177
477	20240510	121300	2028047650	23950	24000	24000	23950	113
478	20240510	121200	2025338150	24000	24000	24000	24000	1
479	20240510	121100	2025314150	24000	24000	24000	24000	0
480	20240510	121000	2025314150	24000	24000	24000	24000	33
481	20240510	120900	2024522150	24000	23950	24000	23950	14
482	20240510	120800	2024186350	23950	23950	24000	23950	70
483	20240510	120700	2022506900	24000	24000	24000	24000	85
484	20240510	120600	2020466900	24000	24000	24000	24000	1
485	20240510	120500	2020442900	24000	24000	24000	23950	5
486	20240510	120400	2020322950	24000	24000	24000	24000	53
487	20240510	120300	2019050950	23950	23950	23950	23950	50
488	20240510	120200	2017853450	24000	24000	24000	24000	24
489	20240510	120100	2017277450	24000	24000	24000	24000	10
490	20240510	120000	2017037450	24000	24000	24000	24000	50
491	20240510	115900	2015837450	24000	24000	24000	24000	25
492	20240510	115800	2015237450	24000	24000	24000	24000	0
493	20240510	115700	2015237450	24000	24000	24000	24000	12
494	20240510	115600	2014949450	24000	24000	24000	24000	66
495	20240510	115500	2013365450	23950	23950	24050	23950	292
496	20240510	115400	2006368100	24000	24000	24000	24000	41
497	20240510	115300	2005384100	24000	24000	24000	24000	589
498	20240510	115200	1991248100	24050	24050	24050	24050	4
499	20240510	115100	1991151900	24050	24050	24050	24050	23
500	20240510	115000	1990598750	24050	24050	24050	24050	1
501	20240510	114900	1990574700	24050	24050	24050	24050	194
502	20240510	114800	1985909000	24050	24050	24050	24050	25
503	20240510	114700	1985307750	24000	24050	24050	24000	82
504	20240510	114600	1983339500	24000	24050	24050	24000	68
505	20240510	114500	1981707350	24000	24000	24050	24000	1117
506	20240510	114400	1954898000	24050	24000	24050	24000	202
507	20240510	114300	1950049900	24000	24000	24000	24000	22
508	20240510	114200	1949521900	24050	24050	24050	24050	75
509	20240510	114100	1947718150	24000	24050	24050	24000	568
510	20240510	114000	1934057800	24050	24100	24100	24050	192
511	20240510	113900	1929438900	24050	24050	24050	24050	157
512	20240510	113800	1925663050	24050	24050	24100	24050	5
513	20240510	113700	1925542750	24100	24050	24100	24050	53
514	20240510	113600	1924266450	24100	24100	24100	24050	37
515	20240510	113500	1923374950	24100	24050	24100	24050	27
516	20240510	113400	1922725550	24100	24100	24100	24050	72
517	20240510	113300	1920991350	24100	24100	24100	24100	9
518	20240510	113200	1920774450	24100	24100	24100	24100	25
519	20240510	113100	1920171950	24050	24050	24050	24050	204
520	20240510	113000	1915265750	24050	24050	24050	24050	0
521	20240510	112900	1915265750	24050	24100	24100	24050	88
522	20240510	112800	1913145200	24100	24100	24100	24100	33
523	20240510	112700	1912349900	24050	24050	24050	24050	10
524	20240510	112600	1912109400	24100	24100	24100	24100	34
525	20240510	112500	1911290000	24100	24100	24100	24100	11
526	20240510	112400	1911024900	24100	24100	24100	24100	0
527	20240510	112300	1911024900	24100	24100	24100	24100	171
528	20240510	112200	1906903800	24100	24050	24100	24050	28
529	20240510	112100	1906230350	24100	24100	24100	24100	28
530	20240510	112000	1905555550	24100	24050	24100	24050	213
531	20240510	111900	1900432400	24050	24050	24050	24050	6
532	20240510	111800	1900288100	24100	24100	24100	24100	24
533	20240510	111700	1899709700	24100	24100	24100	24100	10
534	20240510	111600	1899468700	24100	24100	24100	24100	150
535	20240510	111500	1895853700	24100	24100	24100	24100	23
536	20240510	111400	1895299400	24050	24100	24100	24050	285
537	20240510	111300	1888445000	24100	24100	24100	24100	213
538	20240510	111200	1883311700	24100	24100	24100	24050	317
539	20240510	111100	1875672300	24150	24150	24150	24150	20
540	20240510	111000	1875189300	24150	24150	24150	24150	24
541	20240510	110900	1874609700	24150	24150	24150	24150	3
542	20240510	110800	1874537250	24150	24150	24150	24150	49
543	20240510	110700	1873353900	24200	24150	24200	24150	73
544	20240510	110600	1871589800	24150	24150	24150	24150	283
545	20240510	110500	1864755350	24100	24100	24100	24100	7
546	20240510	110400	1864586650	24100	24100	24150	24100	274
547	20240510	110300	1857977050	24100	24100	24100	24100	64
548	20240510	110200	1856434650	24150	24100	24150	24100	70
549	20240510	110100	1854746900	24150	24050	24150	24050	397
550	20240510	110000	1845178100	24050	24050	24050	24050	49
551	20240510	105900	1843999650	24100	24050	24100	24050	32
552	20240510	105800	1843228850	24100	24100	24100	24100	0
553	20240510	105700	1843228850	24100	24100	24100	24100	31
554	20240510	105600	1842481750	24050	24100	24100	24050	93
555	20240510	105500	1840243900	24100	24100	24100	24100	0
556	20240510	105400	1840243900	24100	24100	24100	24100	15
557	20240510	105300	1839882400	24100	24050	24100	24050	38
558	20240510	105200	1838967300	24050	24050	24050	24050	7
559	20240510	105100	1838798950	24050	24100	24100	24050	118
560	20240510	105000	1835959150	24050	24050	24050	24050	10
561	20240510	104900	1835718650	24100	24150	24150	24100	46
562	20240510	104800	1834608050	24100	24100	24100	24100	67
563	20240510	104700	1832993350	24100	24050	24100	24050	4
564	20240510	104600	1832897100	24050	24150	24150	24050	507
565	20240510	104500	1820703200	24150	24150	24150	24050	69
566	20240510	104400	1819037050	24150	24100	24150	24100	2
567	20240510	104300	1818988800	24100	24100	24100	24100	5
568	20240510	104200	1818868300	24150	24050	24150	24050	84
569	20240510	104100	1816845700	24050	24050	24150	24050	579
570	20240510	104000	1802911000	24100	24100	24100	24100	34
571	20240510	103900	1802091600	24000	24050	24100	24000	1414
572	20240510	103800	1768142350	24050	24050	24050	24050	14
573	20240510	103700	1767805650	24050	24050	24050	24050	110
574	20240510	103600	1765160150	24050	24050	24050	24050	547
575	20240510	103500	1752004800	24050	24100	24100	24050	26
576	20240510	103400	1751378300	24100	24100	24100	24100	25
577	20240510	103300	1750775800	24100	24100	24100	24100	347
578	20240510	103200	1742413100	24100	24100	24100	24100	0
579	20240510	103100	1742413100	24100	24050	24100	24050	139
580	20240510	103000	1739068350	24100	24100	24100	24100	9
581	20240510	102900	1738851450	24100	24100	24100	24100	30
582	20240510	102800	1738128450	24100	24100	24100	24050	26
583	20240510	102700	1737502850	24050	24050	24050	24000	1010
584	20240510	102600	1713233800	24100	24100	24100	24100	34
585	20240510	102500	1712414400	24100	24100	24100	24100	2
586	20240510	102400	1712366200	24100	24050	24100	24050	121
587	20240510	102300	1709455100	24100	24100	24100	24050	27
588	20240510	102200	1708804500	24050	24050	24050	24050	70
589	20240510	102100	1707121000	24050	24050	24050	24050	184
590	20240510	102000	1702695800	24100	24050	24100	24050	59
591	20240510	101900	1701275650	24050	24050	24050	24050	87
592	20240510	101800	1699183300	24100	24100	24100	24100	24
593	20240510	101700	1698604900	24100	24050	24100	24050	21
594	20240510	101600	1698099800	24000	24050	24050	24000	1373
595	20240510	101500	1665081450	24050	24150	24150	24050	822
596	20240510	101400	1645280450	24100	24100	24150	24100	81
597	20240510	101300	1643327850	24100	24100	24100	24100	201
598	20240510	101200	1638483750	24150	24150	24150	24100	76
599	20240510	101100	1636650350	24150	24100	24150	24100	87
600	20240510	101000	1634553600	24100	24150	24150	24100	291
601	20240510	100900	1627526000	24150	24150	24150	24100	218
602	20240510	100800	1622271300	24100	24100	24100	24100	37
603	20240510	100700	1621379600	24100	24200	24200	24100	1573
604	20240510	100600	1583465650	24150	24150	24150	24100	1170
605	20240510	100500	1555211600	24200	24200	24200	24200	1
606	20240510	100400	1555187400	24200	24200	24200	24200	240
607	20240510	100300	1549379400	24150	24200	24200	24150	597
608	20240510	100200	1534949800	24200	24200	24200	24150	32
609	20240510	100100	1534176400	24200	24200	24200	24200	24
610	20240510	100000	1533595600	24200	24200	24200	24150	1241
611	20240510	095900	1503563700	24200	24200	24200	24150	217
612	20240510	095800	1498312350	24150	24150	24200	24150	231
613	20240510	095700	1492733650	24200	24200	24200	24150	133
614	20240510	095600	1489515600	24150	24100	24200	24100	421
615	20240510	095500	1479334200	24150	24150	24150	24150	314
616	20240510	095400	1471751100	24150	24150	24150	24150	120
617	20240510	095300	1468853100	24150	24150	24150	24150	185
618	20240510	095200	1464385350	24100	24150	24150	24100	162
619	20240510	095100	1460475450	24150	24150	24150	24150	150
620	20240510	095000	1456852950	24200	24200	24200	24150	31
621	20240510	094900	1456102850	24200	24150	24200	24100	80
622	20240510	094800	1454168300	24100	24150	24150	24100	197
623	20240510	094700	1449410800	24150	24100	24150	24100	190
624	20240510	094600	1444827300	24200	24200	24200	24200	1
625	20240510	094500	1444803100	24200	24100	24200	24100	419
626	20240510	094400	1434688750	24150	24200	24200	24100	327
627	20240510	094300	1426792150	24150	24150	24200	24150	84
628	20240510	094200	1424763500	24150	24150	24200	24150	47
629	20240510	094100	1423627250	24100	24100	24100	24100	72
630	20240510	094000	1421892050	24150	24100	24200	24100	817
631	20240510	093900	1402187700	24150	24150	24150	24100	335
632	20240510	093800	1394103150	24150	24200	24200	24150	504
633	20240510	093700	1381929750	24150	24200	24200	24150	160
634	20240510	093600	1378064400	24200	24200	24200	24150	835
635	20240510	093500	1357897350	24200	24250	24250	24200	261
636	20240510	093400	1351580850	24250	24150	24250	24150	338
637	20240510	093300	1343414950	24150	24300	24300	24150	181
638	20240510	093200	1339040550	24200	24250	24300	24200	204
639	20240510	093100	1334101650	24300	24150	24300	24150	1449
640	20240510	093000	1299019700	24250	24200	24250	24150	502
641	20240510	092900	1286875300	24150	24150	24200	24150	95
642	20240510	092800	1284578000	24150	24200	24200	24150	127
643	20240510	092700	1281507250	24250	24200	24250	24150	2273
644	20240510	092600	1226509500	24200	24200	24200	24150	140
645	20240510	092500	1223125800	24100	24150	24200	24100	435
646	20240510	092400	1212609850	24100	24150	24150	24100	743
647	20240510	092300	1194687700	24150	24150	24200	24150	643
648	20240510	092200	1179158050	24150	24250	24250	24150	1542
649	20240510	092100	1141880050	24200	24250	24250	24200	659
650	20240510	092000	1125921500	24250	24250	24300	24200	534
651	20240510	091900	1112968750	24300	24300	24300	24250	663
652	20240510	091800	1096880450	24300	24300	24350	24300	679
653	20240510	091700	1080375500	24350	24300	24350	24250	524
654	20240510	091600	1067646650	24300	24350	24350	24300	481
655	20240510	091500	1055945700	24350	24300	24400	24300	956
656	20240510	091400	1032686650	24300	24350	24400	24300	1984
657	20240510	091300	984358750	24350	24450	24450	24350	1184
658	20240510	091200	955477100	24300	24400	24400	24300	2183
659	20240510	091100	902276950	24400	24400	24400	24350	557
660	20240510	091000	888686850	24400	24350	24450	24300	1892
661	20240510	090900	842529450	24350	24350	24400	24250	2602
662	20240510	090800	779214250	24300	24350	24450	24300	1596
663	20240510	090700	740337900	24350	24500	24500	24350	1791
664	20240510	090600	696555100	24500	24500	24550	24400	1121
665	20240510	090500	669079050	24500	24450	24500	24400	1995
666	20240510	090400	620239800	24400	24350	24500	24350	3204
667	20240510	090300	541999950	24200	24400	24400	24200	4414
668	20240510	090200	434605900	24350	24400	24400	24300	3510
669	20240510	090100	349156450	24400	24500	24550	24350	3742
670	20240510	090000	257614600	24500	24450	24600	24400	10527