KissMeData/195870/min/candle-20240509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240509	202900	4675318100	49950	49950	49950	49950	1097
3	20240509	202800	4675318100	49950	49950	49950	49950	0
4	20240509	202700	4675318100	49950	49950	49950	49950	0
5	20240509	202600	4675318100	49950	49950	49950	49950	0
6	20240509	202500	4675318100	49950	49950	49950	49950	0
7	20240509	202400	4675318100	49950	49950	49950	49950	0
8	20240509	202300	4675318100	49950	49950	49950	49950	0
9	20240509	202200	4675318100	49950	49950	49950	49950	0
10	20240509	202100	4675318100	49950	49950	49950	49950	0
11	20240509	202000	4675318100	49950	49950	49950	49950	0
12	20240509	201900	4675318100	49950	49950	49950	49950	0
13	20240509	201800	4675318100	49950	49950	49950	49950	0
14	20240509	201700	4675318100	49950	49950	49950	49950	0
15	20240509	201600	4675318100	49950	49950	49950	49950	0
16	20240509	201500	4675318100	49950	49950	49950	49950	0
17	20240509	201400	4675318100	49950	49950	49950	49950	0
18	20240509	201300	4675318100	49950	49950	49950	49950	0
19	20240509	201200	4675318100	49950	49950	49950	49950	0
20	20240509	201100	4675318100	49950	49950	49950	49950	0
21	20240509	201000	4675318100	49950	49950	49950	49950	0
22	20240509	200900	4675318100	49950	49950	49950	49950	0
23	20240509	200800	4675318100	49950	49950	49950	49950	0
24	20240509	200700	4675318100	49950	49950	49950	49950	0
25	20240509	200600	4675318100	49950	49950	49950	49950	0
26	20240509	200500	4675318100	49950	49950	49950	49950	0
27	20240509	200400	4675318100	49950	49950	49950	49950	0
28	20240509	200300	4675318100	49950	49950	49950	49950	0
29	20240509	200200	4675318100	49950	49950	49950	49950	0
30	20240509	200100	4675318100	49950	49950	49950	49950	0
31	20240509	200000	4675318100	49950	49950	49950	49950	0
32	20240509	195900	4675318100	49950	49950	49950	49950	1097
33	20240509	195800	4675318100	49950	49950	49950	49950	0
34	20240509	195700	4675318100	49950	49950	49950	49950	0
35	20240509	195600	4675318100	49950	49950	49950	49950	0
36	20240509	195500	4675318100	49950	49950	49950	49950	0
37	20240509	195400	4675318100	49950	49950	49950	49950	0
38	20240509	195300	4675318100	49950	49950	49950	49950	0
39	20240509	195200	4675318100	49950	49950	49950	49950	0
40	20240509	195100	4675318100	49950	49950	49950	49950	0
41	20240509	195000	4675318100	49950	49950	49950	49950	0
42	20240509	194900	4675318100	49950	49950	49950	49950	0
43	20240509	194800	4675318100	49950	49950	49950	49950	0
44	20240509	194700	4675318100	49950	49950	49950	49950	0
45	20240509	194600	4675318100	49950	49950	49950	49950	0
46	20240509	194500	4675318100	49950	49950	49950	49950	0
47	20240509	194400	4675318100	49950	49950	49950	49950	0
48	20240509	194300	4675318100	49950	49950	49950	49950	0
49	20240509	194200	4675318100	49950	49950	49950	49950	0
50	20240509	194100	4675318100	49950	49950	49950	49950	0
51	20240509	194000	4675318100	49950	49950	49950	49950	0
52	20240509	193900	4675318100	49950	49950	49950	49950	0
53	20240509	193800	4675318100	49950	49950	49950	49950	0
54	20240509	193700	4675318100	49950	49950	49950	49950	0
55	20240509	193600	4675318100	49950	49950	49950	49950	0
56	20240509	193500	4675318100	49950	49950	49950	49950	0
57	20240509	193400	4675318100	49950	49950	49950	49950	0
58	20240509	193300	4675318100	49950	49950	49950	49950	0
59	20240509	193200	4675318100	49950	49950	49950	49950	0
60	20240509	193100	4675318100	49950	49950	49950	49950	0
61	20240509	193000	4675318100	49950	49950	49950	49950	0
62	20240509	192900	4675318100	49950	49950	49950	49950	1097
63	20240509	192800	4675318100	49950	49950	49950	49950	0
64	20240509	192700	4675318100	49950	49950	49950	49950	0
65	20240509	192600	4675318100	49950	49950	49950	49950	0
66	20240509	192500	4675318100	49950	49950	49950	49950	0
67	20240509	192400	4675318100	49950	49950	49950	49950	0
68	20240509	192300	4675318100	49950	49950	49950	49950	0
69	20240509	192200	4675318100	49950	49950	49950	49950	0
70	20240509	192100	4675318100	49950	49950	49950	49950	0
71	20240509	192000	4675318100	49950	49950	49950	49950	0
72	20240509	191900	4675318100	49950	49950	49950	49950	0
73	20240509	191800	4675318100	49950	49950	49950	49950	0
74	20240509	191700	4675318100	49950	49950	49950	49950	0
75	20240509	191600	4675318100	49950	49950	49950	49950	0
76	20240509	191500	4675318100	49950	49950	49950	49950	0
77	20240509	191400	4675318100	49950	49950	49950	49950	0
78	20240509	191300	4675318100	49950	49950	49950	49950	0
79	20240509	191200	4675318100	49950	49950	49950	49950	0
80	20240509	191100	4675318100	49950	49950	49950	49950	0
81	20240509	191000	4675318100	49950	49950	49950	49950	0
82	20240509	190900	4675318100	49950	49950	49950	49950	0
83	20240509	190800	4675318100	49950	49950	49950	49950	0
84	20240509	190700	4675318100	49950	49950	49950	49950	0
85	20240509	190600	4675318100	49950	49950	49950	49950	0
86	20240509	190500	4675318100	49950	49950	49950	49950	0
87	20240509	190400	4675318100	49950	49950	49950	49950	0
88	20240509	190300	4675318100	49950	49950	49950	49950	0
89	20240509	190200	4675318100	49950	49950	49950	49950	0
90	20240509	190100	4675318100	49950	49950	49950	49950	0
91	20240509	190000	4675318100	49950	49950	49950	49950	0
92	20240509	185900	4675318100	49950	49950	49950	49950	1097
93	20240509	185800	4675318100	49950	49950	49950	49950	0
94	20240509	185700	4675318100	49950	49950	49950	49950	0
95	20240509	185600	4675318100	49950	49950	49950	49950	0
96	20240509	185500	4675318100	49950	49950	49950	49950	0
97	20240509	185400	4675318100	49950	49950	49950	49950	0
98	20240509	185300	4675318100	49950	49950	49950	49950	0
99	20240509	185200	4675318100	49950	49950	49950	49950	0
100	20240509	185100	4675318100	49950	49950	49950	49950	0
101	20240509	185000	4675318100	49950	49950	49950	49950	0
102	20240509	184900	4675318100	49950	49950	49950	49950	0
103	20240509	184800	4675318100	49950	49950	49950	49950	0
104	20240509	184700	4675318100	49950	49950	49950	49950	0
105	20240509	184600	4675318100	49950	49950	49950	49950	0
106	20240509	184500	4675318100	49950	49950	49950	49950	0
107	20240509	184400	4675318100	49950	49950	49950	49950	0
108	20240509	184300	4675318100	49950	49950	49950	49950	0
109	20240509	184200	4675318100	49950	49950	49950	49950	0
110	20240509	184100	4675318100	49950	49950	49950	49950	0
111	20240509	184000	4675318100	49950	49950	49950	49950	0
112	20240509	183900	4675318100	49950	49950	49950	49950	0
113	20240509	183800	4675318100	49950	49950	49950	49950	0
114	20240509	183700	4675318100	49950	49950	49950	49950	0
115	20240509	183600	4675318100	49950	49950	49950	49950	0
116	20240509	183500	4675318100	49950	49950	49950	49950	0
117	20240509	183400	4675318100	49950	49950	49950	49950	0
118	20240509	183300	4675318100	49950	49950	49950	49950	0
119	20240509	183200	4675318100	49950	49950	49950	49950	0
120	20240509	183100	4675318100	49950	49950	49950	49950	0
121	20240509	183000	4675318100	49950	49950	49950	49950	0
122	20240509	182900	4675318100	49950	49950	49950	49950	1097
123	20240509	182800	4675318100	49950	49950	49950	49950	0
124	20240509	182700	4675318100	49950	49950	49950	49950	0
125	20240509	182600	4675318100	49950	49950	49950	49950	0
126	20240509	182500	4675318100	49950	49950	49950	49950	0
127	20240509	182400	4675318100	49950	49950	49950	49950	0
128	20240509	182300	4675318100	49950	49950	49950	49950	0
129	20240509	182200	4675318100	49950	49950	49950	49950	0
130	20240509	182100	4675318100	49950	49950	49950	49950	0
131	20240509	182000	4675318100	49950	49950	49950	49950	0
132	20240509	181900	4675318100	49950	49950	49950	49950	0
133	20240509	181800	4675318100	49950	49950	49950	49950	0
134	20240509	181700	4675318100	49950	49950	49950	49950	0
135	20240509	181600	4675318100	49950	49950	49950	49950	0
136	20240509	181500	4675318100	49950	49950	49950	49950	0
137	20240509	181400	4675318100	49950	49950	49950	49950	0
138	20240509	181300	4675318100	49950	49950	49950	49950	0
139	20240509	181200	4675318100	49950	49950	49950	49950	0
140	20240509	181100	4675318100	49950	49950	49950	49950	0
141	20240509	181000	4675318100	49950	49950	49950	49950	0
142	20240509	180900	4675318100	49950	49950	49950	49950	0
143	20240509	180800	4675318100	49950	49950	49950	49950	0
144	20240509	180700	4675318100	49950	49950	49950	49950	0
145	20240509	180600	4675318100	49950	49950	49950	49950	0
146	20240509	180500	4675318100	49950	49950	49950	49950	0
147	20240509	180400	4675318100	49950	49950	49950	49950	0
148	20240509	180300	4675318100	49950	49950	49950	49950	0
149	20240509	180200	4675318100	49950	49950	49950	49950	0
150	20240509	180100	4675318100	49950	49950	49950	49950	0
151	20240509	180000	4675318100	49950	49950	49950	49950	0
152	20240509	175900	4675318100	49950	49950	49950	49950	1097
153	20240509	175800	4675318100	49950	49950	49950	49950	0
154	20240509	175700	4675318100	49950	49950	49950	49950	0
155	20240509	175600	4675318100	49950	49950	49950	49950	0
156	20240509	175500	4675318100	49950	49950	49950	49950	0
157	20240509	175400	4675318100	49950	49950	49950	49950	0
158	20240509	175300	4675318100	49950	49950	49950	49950	0
159	20240509	175200	4675318100	49950	49950	49950	49950	0
160	20240509	175100	4675318100	49950	49950	49950	49950	0
161	20240509	175000	4675318100	49950	49950	49950	49950	0
162	20240509	174900	4675318100	49950	49950	49950	49950	0
163	20240509	174800	4675318100	49950	49950	49950	49950	0
164	20240509	174700	4675318100	49950	49950	49950	49950	0
165	20240509	174600	4675318100	49950	49950	49950	49950	0
166	20240509	174500	4675318100	49950	49950	49950	49950	0
167	20240509	174400	4675318100	49950	49950	49950	49950	0
168	20240509	174300	4675318100	49950	49950	49950	49950	0
169	20240509	174200	4675318100	49950	49950	49950	49950	0
170	20240509	174100	4675318100	49950	49950	49950	49950	0
171	20240509	174000	4675318100	49950	49950	49950	49950	0
172	20240509	173900	4675318100	49950	49950	49950	49950	0
173	20240509	173800	4675318100	49950	49950	49950	49950	0
174	20240509	173700	4675318100	49950	49950	49950	49950	0
175	20240509	173600	4675318100	49950	49950	49950	49950	0
176	20240509	173500	4675318100	49950	49950	49950	49950	0
177	20240509	173400	4675318100	49950	49950	49950	49950	0
178	20240509	173300	4675318100	49950	49950	49950	49950	0
179	20240509	173200	4675318100	49950	49950	49950	49950	0
180	20240509	173100	4675318100	49950	49950	49950	49950	0
181	20240509	173000	4675318100	49950	49950	49950	49950	0
182	20240509	172900	4675318100	49950	49950	49950	49950	1097
183	20240509	172800	4675318100	49950	49950	49950	49950	0
184	20240509	172700	4675318100	49950	49950	49950	49950	0
185	20240509	172600	4675318100	49950	49950	49950	49950	0
186	20240509	172500	4675318100	49950	49950	49950	49950	0
187	20240509	172400	4675318100	49950	49950	49950	49950	0
188	20240509	172300	4675318100	49950	49950	49950	49950	0
189	20240509	172200	4675318100	49950	49950	49950	49950	0
190	20240509	172100	4675318100	49950	49950	49950	49950	0
191	20240509	172000	4675318100	49950	49950	49950	49950	0
192	20240509	171900	4675318100	49950	49950	49950	49950	0
193	20240509	171800	4675318100	49950	49950	49950	49950	0
194	20240509	171700	4675318100	49950	49950	49950	49950	0
195	20240509	171600	4675318100	49950	49950	49950	49950	0
196	20240509	171500	4675318100	49950	49950	49950	49950	0
197	20240509	171400	4675318100	49950	49950	49950	49950	0
198	20240509	171300	4675318100	49950	49950	49950	49950	0
199	20240509	171200	4675318100	49950	49950	49950	49950	0
200	20240509	171100	4675318100	49950	49950	49950	49950	0
201	20240509	171000	4675318100	49950	49950	49950	49950	0
202	20240509	170900	4675318100	49950	49950	49950	49950	0
203	20240509	170800	4675318100	49950	49950	49950	49950	0
204	20240509	170700	4675318100	49950	49950	49950	49950	0
205	20240509	170600	4675318100	49950	49950	49950	49950	0
206	20240509	170500	4675318100	49950	49950	49950	49950	0
207	20240509	170400	4675318100	49950	49950	49950	49950	0
208	20240509	170300	4675318100	49950	49950	49950	49950	0
209	20240509	170200	4675318100	49950	49950	49950	49950	0
210	20240509	170100	4675318100	49950	49950	49950	49950	0
211	20240509	170000	4675318100	49950	49950	49950	49950	0
212	20240509	165900	4675318100	49950	49950	49950	49950	1097
213	20240509	165800	4675318100	49950	49950	49950	49950	0
214	20240509	165700	4675318100	49950	49950	49950	49950	0
215	20240509	165600	4675318100	49950	49950	49950	49950	0
216	20240509	165500	4675318100	49950	49950	49950	49950	0
217	20240509	165400	4675318100	49950	49950	49950	49950	0
218	20240509	165300	4675318100	49950	49950	49950	49950	0
219	20240509	165200	4675318100	49950	49950	49950	49950	0
220	20240509	165100	4675318100	49950	49950	49950	49950	0
221	20240509	165000	4675318100	49950	49950	49950	49950	0
222	20240509	164900	4675318100	49950	49950	49950	49950	0
223	20240509	164800	4675318100	49950	49950	49950	49950	0
224	20240509	164700	4675318100	49950	49950	49950	49950	0
225	20240509	164600	4675318100	49950	49950	49950	49950	0
226	20240509	164500	4675318100	49950	49950	49950	49950	0
227	20240509	164400	4675318100	49950	49950	49950	49950	0
228	20240509	164300	4675318100	49950	49950	49950	49950	0
229	20240509	164200	4675318100	49950	49950	49950	49950	0
230	20240509	164100	4675318100	49950	49950	49950	49950	0
231	20240509	164000	4675318100	49950	49950	49950	49950	0
232	20240509	163900	4675318100	49950	49950	49950	49950	0
233	20240509	163800	4675318100	49950	49950	49950	49950	0
234	20240509	163700	4675318100	49950	49950	49950	49950	0
235	20240509	163600	4675318100	49950	49950	49950	49950	0
236	20240509	163500	4675318100	49950	49950	49950	49950	0
237	20240509	163400	4675318100	49950	49950	49950	49950	0
238	20240509	163300	4675318100	49950	49950	49950	49950	0
239	20240509	163200	4675318100	49950	49950	49950	49950	0
240	20240509	163100	4675318100	49950	49950	49950	49950	0
241	20240509	163000	4675318100	49950	49950	49950	49950	0
242	20240509	162900	4675318100	49950	49950	49950	49950	1097
243	20240509	162800	4675318100	49950	49950	49950	49950	0
244	20240509	162700	4675318100	49950	49950	49950	49950	0
245	20240509	162600	4675318100	49950	49950	49950	49950	0
246	20240509	162500	4675318100	49950	49950	49950	49950	0
247	20240509	162400	4675318100	49950	49950	49950	49950	0
248	20240509	162300	4675318100	49950	49950	49950	49950	0
249	20240509	162200	4675318100	49950	49950	49950	49950	0
250	20240509	162100	4675318100	49950	49950	49950	49950	0
251	20240509	162000	4675318100	49950	49950	49950	49950	0
252	20240509	161900	4675318100	49950	49950	49950	49950	0
253	20240509	161800	4675318100	49950	49950	49950	49950	0
254	20240509	161700	4675318100	49950	49950	49950	49950	0
255	20240509	161600	4675318100	49950	49950	49950	49950	0
256	20240509	161500	4675318100	49950	49950	49950	49950	0
257	20240509	161400	4675318100	49950	49950	49950	49950	0
258	20240509	161300	4675318100	49950	49950	49950	49950	0
259	20240509	161200	4675318100	49950	49950	49950	49950	0
260	20240509	161100	4675318100	49950	49950	49950	49950	0
261	20240509	161000	4675318100	49950	49950	49950	49950	0
262	20240509	160900	4675318100	49950	49950	49950	49950	0
263	20240509	160800	4675318100	49950	49950	49950	49950	0
264	20240509	160700	4675318100	49950	49950	49950	49950	0
265	20240509	160600	4675318100	49950	49950	49950	49950	0
266	20240509	160500	4675318100	49950	49950	49950	49950	0
267	20240509	160400	4675318100	49950	49950	49950	49950	0
268	20240509	160300	4675318100	49950	49950	49950	49950	0
269	20240509	160200	4675318100	49950	49950	49950	49950	0
270	20240509	160100	4675318100	49950	49950	49950	49950	0
271	20240509	160000	4675318100	49950	49950	49950	49950	0
272	20240509	155900	4675318100	49950	49950	49950	49950	1097
273	20240509	155800	4675318100	49950	49950	49950	49950	0
274	20240509	155700	4675318100	49950	49950	49950	49950	0
275	20240509	155600	4675318100	49950	49950	49950	49950	0
276	20240509	155500	4675318100	49950	49950	49950	49950	0
277	20240509	155400	4675318100	49950	49950	49950	49950	0
278	20240509	155300	4675318100	49950	49950	49950	49950	0
279	20240509	155200	4675318100	49950	49950	49950	49950	0
280	20240509	155100	4675318100	49950	49950	49950	49950	0
281	20240509	155000	4675318100	49950	49950	49950	49950	0
282	20240509	154900	4675318100	49950	49950	49950	49950	0
283	20240509	154800	4675318100	49950	49950	49950	49950	0
284	20240509	154700	4675318100	49950	49950	49950	49950	0
285	20240509	154600	4675318100	49950	49950	49950	49950	0
286	20240509	154500	4675318100	49950	49950	49950	49950	0
287	20240509	154400	4675318100	49950	49950	49950	49950	0
288	20240509	154300	4675318100	49950	49950	49950	49950	0
289	20240509	154200	4675318100	49950	49950	49950	49950	0
290	20240509	154100	4675318100	49950	49950	49950	49950	0
291	20240509	154000	4675318100	49950	49950	49950	49950	0
292	20240509	153900	4675318100	49950	49950	49950	49950	0
293	20240509	153800	4675318100	49950	49950	49950	49950	0
294	20240509	153700	4675318100	49950	49950	49950	49950	0
295	20240509	153600	4675318100	49950	49950	49950	49950	0
296	20240509	153500	4675318100	49950	49950	49950	49950	0
297	20240509	153400	4675318100	49950	49950	49950	49950	0
298	20240509	153300	4675318100	49950	49950	49950	49950	0
299	20240509	153200	4675318100	49950	49950	49950	49950	0
300	20240509	153100	4675318100	49950	49950	49950	49950	0
301	20240509	153000	4675318100	49950	49950	49950	49950	1097
302	20240509	152900	4620522950	50100	50100	50100	50100	0
303	20240509	152800	4620522950	50100	50100	50100	50100	0
304	20240509	152700	4620522950	50100	50100	50100	50100	0
305	20240509	152600	4620522950	50100	50100	50100	50100	0
306	20240509	152500	4620522950	50100	50100	50100	50100	0
307	20240509	152400	4620522950	50100	50100	50100	50100	0
308	20240509	152300	4620522950	50100	50100	50100	50100	0
309	20240509	152200	4620522950	50100	50100	50100	50100	0
310	20240509	152100	4620522950	50100	50100	50100	50100	0
311	20240509	152000	4620522950	50100	50100	50100	50100	0
312	20240509	151900	4620522950	50100	50000	50100	50000	100
313	20240509	151800	4615518750	50000	50100	50100	50000	46
314	20240509	151700	4613218650	50100	50300	50300	50100	88
315	20240509	151600	4608801150	50300	50200	50300	50200	196
316	20240509	151500	4598952450	50200	50300	50300	50200	201
317	20240509	151400	4588850850	50200	50300	50300	50000	203
318	20240509	151300	4578674850	50100	50300	50300	50000	687
319	20240509	151200	4544287050	50300	50200	50300	50100	319
320	20240509	151100	4528272050	50100	50300	50300	50100	157
321	20240509	151000	4520384950	50200	50200	50300	49950	247
322	20240509	150900	4507995250	50200	50300	50300	50100	256
323	20240509	150800	4495139550	50300	50300	50300	49950	200
324	20240509	150700	4485091500	50300	50300	50400	50200	342
325	20240509	150600	4467890700	50300	50200	50400	50200	219
326	20240509	150500	4456872600	50300	50400	50400	50300	191
327	20240509	150400	4447263200	50400	50200	50400	50200	356
328	20240509	150300	4429361800	50300	50300	50300	50300	154
329	20240509	150200	4421615600	50200	50300	50300	50200	115
330	20240509	150100	4415833500	50300	50200	50300	50000	306
331	20240509	150000	4400469500	50200	49950	50200	49950	304
332	20240509	145900	4385254100	49950	50000	50100	49900	259
333	20240509	145800	4372308200	50000	49850	50100	49850	364
334	20240509	145700	4354111700	49800	49900	49950	49750	217
335	20240509	145600	4343287150	49900	49900	50000	49800	2407
336	20240509	145500	4223380800	49950	49900	49950	49800	257
337	20240509	145400	4210567400	49850	49900	49900	49850	228
338	20240509	145300	4199199200	49900	49900	49950	49800	276
339	20240509	145200	4185434250	49900	49900	49950	49850	236
340	20240509	145100	4173661500	49850	49900	49950	49850	164
341	20240509	145000	4165479300	49850	49950	50000	49850	244
342	20240509	144900	4153303050	49900	49850	49950	49850	291
343	20240509	144800	4138787950	49850	49850	49900	49800	365
344	20240509	144700	4120593150	49900	49900	49900	49850	131
345	20240509	144600	4114060350	49850	49850	49900	49750	243
346	20240509	144500	4101954200	49800	49800	49850	49750	520
347	20240509	144400	4076058900	49800	49800	49800	49750	254
348	20240509	144300	4063415500	49800	49800	49800	49750	310
349	20240509	144200	4047990500	49800	49800	49850	49750	269
350	20240509	144100	4034597900	49850	49800	49850	49800	225
351	20240509	144000	4023389000	49800	49850	49850	49800	269
352	20240509	143900	4009989500	49850	49800	49850	49800	231
353	20240509	143800	3998484000	49850	49850	49850	49800	217
354	20240509	143700	3987673950	49850	49800	49850	49800	236
355	20240509	143600	3975918050	49800	49850	49850	49800	210
356	20240509	143500	3965458900	49850	49850	49900	49800	170
357	20240509	143400	3956990900	49850	49900	49900	49800	257
358	20240509	143300	3944187650	49900	49850	49900	49800	350
359	20240509	143200	3926744800	49800	49800	49850	49800	145
360	20240509	143100	3919521200	49800	49800	49850	49800	240
361	20240509	143000	3907567250	49850	49850	49850	49800	323
362	20240509	142900	3891466750	49900	49850	49900	49850	256
363	20240509	142800	3878704300	49900	49950	49950	49850	491
364	20240509	142700	3854221300	49900	49900	49950	49850	415
365	20240509	142600	3833516900	49900	49950	49950	49900	232
366	20240509	142500	3821936250	49950	49950	49950	49850	176
367	20240509	142400	3813153500	49900	49950	49950	49900	287
368	20240509	142300	3798829100	49950	49950	49950	49900	193
369	20240509	142200	3789196450	49950	50000	50000	49900	206
370	20240509	142100	3778907350	49950	49950	50000	49950	225
371	20240509	142000	3767668150	50000	50000	50000	49950	204
372	20240509	141900	3757475200	50100	50100	50100	50000	317
373	20240509	141800	3741624200	50100	50000	50200	50000	1164
374	20240509	141700	3683320600	49950	49850	49950	49850	359
375	20240509	141600	3665403200	49900	49900	49900	49850	28
376	20240509	141500	3664006250	49850	49850	49900	49800	333
377	20240509	141400	3647409350	49850	49850	49950	49850	831
378	20240509	141300	3605947950	49850	49850	49900	49800	253
379	20240509	141200	3593333000	49850	49850	49900	49850	158
380	20240509	141100	3585456600	49850	49850	49900	49850	245
381	20240509	141000	3573243300	49800	49850	49900	49800	252
382	20240509	140900	3560683200	49850	49850	49900	49850	212
383	20240509	140800	3550114750	49850	49950	49950	49850	365
384	20240509	140700	3531910050	49900	49950	49950	49900	158
385	20240509	140600	3524025750	49900	49900	49900	49900	168
386	20240509	140500	3515642550	49900	49900	49950	49900	499
387	20240509	140400	3490741900	49950	49950	50000	49950	232
388	20240509	140300	3479153350	49950	49950	50000	49950	572
389	20240509	140200	3450581900	50000	49950	50000	49950	247
390	20240509	140100	3438242950	49950	49950	50000	49950	258
391	20240509	140000	3425354500	50000	50000	50000	49950	150
392	20240509	135900	3417858750	50100	49950	50100	49900	445
393	20240509	135800	3395617600	49900	49950	49950	49900	321
394	20240509	135700	3379586900	49950	49950	50000	49950	144
395	20240509	135600	3372394000	49950	50000	50000	49950	316
396	20240509	135500	3356608650	49950	49950	50000	49950	144
397	20240509	135400	3349415400	49950	49950	50000	49950	270
398	20240509	135300	3335928550	49950	49950	50000	49950	228
399	20240509	135200	3324539450	49950	50000	50000	49950	225
400	20240509	135100	3313299200	49950	49950	50000	49950	531
401	20240509	135000	3286774000	49950	49950	50000	49950	181
402	20240509	134900	3277731650	50000	50100	50100	49950	253
403	20240509	134800	3265083850	50000	50000	50000	49950	167
404	20240509	134700	3256737650	50000	50000	50100	49950	282
405	20240509	134600	3242641450	50000	50000	50000	49950	283
406	20240509	134500	3228502900	50000	50000	50000	49950	257
407	20240509	134400	3215661300	50000	50000	50100	50000	507
408	20240509	134300	3190311200	50100	50100	50100	50000	220
409	20240509	134200	3179309100	50000	50000	50000	50000	320
410	20240509	134100	3163309100	50100	50100	50100	50000	160
411	20240509	134000	3155308300	50000	50000	50100	50000	218
412	20240509	133900	3144408100	50000	50000	50100	50000	249
413	20240509	133800	3131957900	50000	50100	50100	50000	193
414	20240509	133700	3122305900	50000	50000	50100	50000	211
415	20240509	133600	3111755000	50000	50100	50100	50000	548
416	20240509	133500	3084352500	50000	50100	50200	50000	335
417	20240509	133400	3067585500	50000	50100	50200	50000	212
418	20240509	133300	3056964300	50200	50000	50200	50000	141
419	20240509	133200	3049905300	50000	50000	50100	50000	240
420	20240509	133100	3037904200	50000	50000	50100	50000	298
421	20240509	133000	3023004000	50100	50000	50100	50000	120
422	20240509	132900	3017003800	50000	50100	50200	50000	334
423	20240509	132800	3000268200	50100	50200	50200	50100	148
424	20240509	132700	2992852000	50100	50100	50200	50100	521
425	20240509	132600	2966719000	50100	50100	50200	50100	142
426	20240509	132500	2959604500	50200	50100	50200	50100	241
427	20240509	132400	2947524800	50200	50100	50200	50100	215
428	20240509	132300	2936753200	50100	50100	50300	50100	324
429	20240509	132200	2920513100	50100	50200	50200	50100	56
430	20240509	132100	2917707200	50100	50200	50200	50100	186
431	20240509	132000	2908387100	50100	50100	50200	50100	151
432	20240509	131900	2900821600	50200	50200	50200	50100	29
433	20240509	131800	2899367100	50200	50200	50200	50100	158
434	20240509	131700	2891441200	50300	50400	50400	50200	65
435	20240509	131600	2888177800	50400	50300	50400	50200	1285
436	20240509	131500	2823648800	50300	50200	50300	50200	65
437	20240509	131400	2820385500	50300	50300	50300	50200	90
438	20240509	131300	2815866100	50200	50200	50200	50200	95
439	20240509	131200	2811097100	50200	50200	50300	50200	80
440	20240509	131100	2807078800	50200	50300	50300	50200	178
441	20240509	131000	2798143000	50200	50400	50400	50200	43
442	20240509	130900	2795980200	50300	50200	50400	50200	161
443	20240509	130800	2787885900	50300	50200	50400	50200	157
444	20240509	130700	2779990700	50200	50200	50400	50200	105
445	20240509	130600	2774714300	50200	50200	50200	50200	69
446	20240509	130500	2771250500	50300	50300	50400	50200	135
447	20240509	130400	2764457100	50200	50200	50300	50200	197
448	20240509	130300	2754565000	50300	50300	50300	50300	63
449	20240509	130200	2751396100	50400	50500	50500	50300	104
450	20240509	130100	2746152000	50500	50300	50500	50200	200
451	20240509	130000	2736090500	50400	50400	50400	50200	103
452	20240509	125900	2730912100	50300	50400	50400	50200	199
453	20240509	125800	2720901500	50300	50200	50300	50200	84
454	20240509	125700	2716684000	50300	50200	50400	50200	201
455	20240509	125600	2706585600	50300	50400	50400	50200	89
456	20240509	125500	2702114100	50400	50300	50400	50200	115
457	20240509	125400	2696325700	50300	50200	50400	50200	261
458	20240509	125300	2683204900	50200	50200	50300	50200	162
459	20240509	125200	2675066900	50200	50100	50200	50100	348
460	20240509	125100	2657606300	50200	50100	50200	50100	73
461	20240509	125000	2653947200	50100	50100	50200	50100	158
462	20240509	124900	2646030100	50100	50000	50200	50000	80
463	20240509	124800	2642021600	50000	50100	50200	50000	46
464	20240509	124700	2639719300	50000	50100	50300	50000	130
465	20240509	124600	2633201400	50100	50100	50100	50100	101
466	20240509	124500	2628141300	50200	50000	50200	50000	290
467	20240509	124400	2613621400	50000	50000	50000	50000	70
468	20240509	124300	2610121400	50100	50100	50100	50100	67
469	20240509	124200	2606764700	50100	50100	50100	50100	163
470	20240509	124100	2598598400	50100	50100	50100	50100	129
471	20240509	124000	2592135500	50100	50100	50100	50100	971
472	20240509	123900	2543488400	50000	50000	50100	50000	128
473	20240509	123800	2537084200	50000	50100	50100	50000	94
474	20240509	123700	2532383700	50000	50100	50100	50000	142
475	20240509	123600	2525271400	50100	50100	50100	50100	91
476	20240509	123500	2520712300	50100	50100	50100	50000	1874
477	20240509	123400	2426997000	50100	50100	50200	50100	95
478	20240509	123300	2422237300	50100	50100	50100	50100	129
479	20240509	123200	2415774400	50100	50100	50100	50100	54
480	20240509	123100	2413069000	50100	50100	50100	50000	166
481	20240509	123000	2404757500	50100	50100	50100	50100	294
482	20240509	122900	2390028100	50100	50000	50100	50000	117
483	20240509	122800	2384168400	50100	50100	50100	50000	106
484	20240509	122700	2378864800	50100	50100	50100	50100	99
485	20240509	122600	2373904900	50000	50100	50100	50000	160
486	20240509	122500	2365890200	50100	50100	50100	50100	76
487	20240509	122400	2362082600	50100	50100	50100	50100	79
488	20240509	122300	2358124700	50100	50100	50100	50100	95
489	20240509	122200	2353365200	50100	50100	50100	50100	82
490	20240509	122100	2349257000	50100	50100	50100	50100	156
491	20240509	122000	2341441400	50300	50200	50300	50100	106
492	20240509	121900	2336129500	50200	50100	50200	50100	161
493	20240509	121800	2328061300	50100	50200	50200	50000	1076
494	20240509	121700	2274220900	50200	50200	50200	50100	94
495	20240509	121600	2269503900	50300	50200	50300	50100	127
496	20240509	121500	2263129300	50100	50200	50200	50100	120
497	20240509	121400	2257111000	50200	50200	50300	50100	148
498	20240509	121300	2249688100	50100	50100	50200	50100	136
499	20240509	121200	2242871500	50200	50000	50200	50000	170
500	20240509	121100	2234356300	50000	50000	50200	50000	119
501	20240509	121000	2228399200	50000	50000	50100	50000	56
502	20240509	120900	2225597200	50000	50100	50100	50000	404
503	20240509	120800	2205365400	50100	50000	50200	50000	96
504	20240509	120700	2200549200	50000	50000	50100	50000	248
505	20240509	120600	2188143600	50100	50000	50100	50000	99
506	20240509	120500	2183192000	50000	50000	50100	50000	874
507	20240509	120400	2139481600	50000	50000	50100	50000	59
508	20240509	120300	2136528600	50000	50100	50100	50000	26
509	20240509	120200	2135226500	50100	50100	50100	50100	155
510	20240509	120100	2127461000	50100	50000	50200	50000	184
511	20240509	120000	2118234900	50100	50100	50100	50100	312
512	20240509	115900	2102603700	50200	50100	50200	50100	147
513	20240509	115800	2095232000	50100	50200	50200	50100	1773
514	20240509	115700	2006401900	50100	50200	50400	50100	3286
515	20240509	115600	1841662300	50300	50200	50300	50200	491
516	20240509	115500	1817009400	50200	50200	50300	50200	174
517	20240509	115400	1808271800	50200	50200	50300	50200	45
518	20240509	115300	1806010700	50200	50200	50300	50200	149
519	20240509	115200	1798527500	50200	50200	50300	50200	152
520	20240509	115100	1790890900	50300	50300	50300	50200	54
521	20240509	115000	1788174800	50400	50300	50400	50200	105
522	20240509	114900	1782893900	50200	50300	50400	50200	90
523	20240509	114800	1778370000	50200	50400	50500	50200	205
524	20240509	114700	1768068700	50200	50200	50500	50200	52
525	20240509	114600	1765447500	50200	50200	50400	50200	211
526	20240509	114500	1754828100	50400	50200	50400	50200	84
527	20240509	114400	1750601800	50200	50400	50400	50200	207
528	20240509	114300	1740185700	50200	50300	50400	50200	130
529	20240509	114200	1733648200	50200	50200	50300	50200	94
530	20240509	114100	1728925600	50200	50300	50300	50200	133
531	20240509	114000	1722243300	50300	50400	50400	50300	101
532	20240509	113900	1717161000	50400	50300	50400	50300	138
533	20240509	113800	1710213600	50300	50300	50300	50300	144
534	20240509	113700	1702970400	50300	50300	50400	50300	103
535	20240509	113600	1697789400	50300	50400	50400	50300	69
536	20240509	113500	1694318400	50300	50500	50500	50300	97
537	20240509	113400	1689433000	50400	50400	50400	50400	164
538	20240509	113300	1681167400	50400	50400	50400	50400	110
539	20240509	113200	1675623400	50400	50300	50400	50300	21
540	20240509	113100	1674565100	50400	50400	50400	50300	115
541	20240509	113000	1668776100	50300	50400	50500	50300	303
542	20240509	112900	1653491000	50400	50300	50400	50300	164
543	20240509	112800	1645239700	50400	50300	50400	50300	161
544	20240509	112700	1637132000	50300	50300	50400	50300	1191
545	20240509	112600	1577200300	50300	50300	50300	50300	75
546	20240509	112500	1573427800	50400	50400	50400	50300	80
547	20240509	112400	1569401500	50300	50400	50400	50300	131
548	20240509	112300	1562810600	50400	50400	50400	50300	70
549	20240509	112200	1559286300	50400	50400	50400	50300	172
550	20240509	112100	1550629000	50400	50300	50400	50300	122
551	20240509	112000	1544490000	50400	50300	50400	50300	76
552	20240509	111900	1540663800	50300	50300	50400	50300	150
553	20240509	111800	1533116600	50300	50400	50400	50300	87
554	20240509	111700	1528736900	50400	50300	50400	50300	197
555	20240509	111600	1518824400	50300	50300	50300	50300	173
556	20240509	111500	1510122500	50300	50300	50400	50300	152
557	20240509	111400	1502473700	50400	50300	50400	50300	135
558	20240509	111300	1495677900	50500	50300	50500	50300	50
559	20240509	111200	1493157500	50300	50300	50400	50300	175
560	20240509	111100	1484344300	50300	50300	50500	50300	104
561	20240509	111000	1479102300	50400	50400	50400	50300	204
562	20240509	110900	1468836600	50300	50400	50500	50300	102
563	20240509	110800	1463695400	50500	50400	50500	50300	293
564	20240509	110700	1448923000	50500	50400	50500	50400	62
565	20240509	110600	1445795500	50500	50400	50500	50300	134
566	20240509	110500	1439039100	50300	50400	50500	50300	287
567	20240509	110400	1424595100	50500	50300	50500	50300	35
568	20240509	110300	1422829200	50400	50300	50400	50300	144
569	20240509	110200	1415579200	50300	50300	50400	50300	125
570	20240509	110100	1409287700	50300	50400	50400	50300	127
571	20240509	110000	1402888000	50400	50400	50500	50300	554
572	20240509	105900	1375012200	50400	50400	50500	50300	109
573	20240509	105800	1369516500	50300	50500	50500	50300	226
574	20240509	105700	1358133500	50500	50400	50500	50300	96
575	20240509	105600	1353286000	50400	50400	50500	50300	172
576	20240509	105500	1344620700	50500	50400	50500	50300	509
577	20240509	105400	1318987800	50300	50400	50500	50300	91
578	20240509	105300	1314403300	50500	50400	50500	50300	152
579	20240509	105200	1306742200	50400	50300	50500	50300	45
580	20240509	105100	1304473900	50300	50400	50400	50300	595
581	20240509	105000	1274503800	50300	50300	50400	50300	184
582	20240509	104900	1265232800	50400	50400	50500	50400	1993
583	20240509	104800	1164783100	50400	50400	50500	50400	424
584	20240509	104700	1143407700	50400	50400	50500	50400	93
585	20240509	104600	1138718000	50400	50500	50500	50400	642
586	20240509	104500	1106346100	50400	50400	50500	50400	30
587	20240509	104400	1104831600	50500	50400	50500	50400	273
588	20240509	104300	1091055000	50400	50400	50400	50400	42
589	20240509	104200	1088938200	50400	50400	50500	50400	117
590	20240509	104100	1083038800	50400	50400	50500	50400	37
591	20240509	104000	1081172000	50500	50500	50500	50400	14
592	20240509	103900	1080465200	50400	50600	50600	50400	131
593	20240509	103800	1073856200	50500	50400	50500	50400	217
594	20240509	103700	1062898200	50400	50500	50500	50400	119
595	20240509	103600	1056896500	50500	50500	50500	50500	14
596	20240509	103500	1056189500	50400	50400	50500	50400	207
597	20240509	103400	1045741400	50400	50400	50500	50400	68
598	20240509	103300	1042314000	50400	50400	50600	50400	99
599	20240509	103200	1037305700	50500	50500	50600	50500	43
600	20240509	103100	1035130600	50500	50600	50600	50500	64
601	20240509	103000	1031894600	50500	50500	50500	50500	7
602	20240509	102900	1031541100	50500	50500	50500	50400	85
603	20240509	102800	1027251900	50400	50500	50500	50400	68
604	20240509	102700	1023819700	50400	50500	50500	50400	41
605	20240509	102600	1021749900	50500	50500	50500	50500	50
606	20240509	102500	1019224900	50400	50500	50500	50400	214
607	20240509	102400	1008419600	50500	50500	50600	50500	7
608	20240509	102300	1008065800	50600	50600	50600	50500	28
609	20240509	102200	1006651200	50500	50600	50600	50500	19
610	20240509	102100	1005691300	50500	50500	50600	50500	473
611	20240509	102000	981792300	50500	50500	50600	50500	291
612	20240509	101900	967096600	50500	50500	50500	50500	101
613	20240509	101800	961996100	50500	50500	50500	50500	46
614	20240509	101700	959673100	50500	50500	50500	50500	51
615	20240509	101600	957097600	50500	50500	50500	50500	37
616	20240509	101500	955229100	50600	50600	50600	50600	28
617	20240509	101400	953812300	50600	50600	50600	50600	33
618	20240509	101300	952142500	50600	50600	50600	50600	17
619	20240509	101200	951282300	50600	50600	50600	50600	23
620	20240509	101100	950118500	50600	50700	50700	50600	90
621	20240509	101000	945561700	50600	50700	50700	50600	259
622	20240509	100900	932430600	50700	50700	50700	50700	3
623	20240509	100800	932278500	50800	50800	50800	50800	25
624	20240509	100700	931008500	50700	50700	50700	50700	156
625	20240509	100600	923099300	50700	50700	50800	50700	77
626	20240509	100500	919192500	50700	50700	50700	50700	6
627	20240509	100400	918888300	50700	50700	50700	50700	2
628	20240509	100300	918786900	50800	50700	50800	50700	26
629	20240509	100200	917466200	50800	50700	50800	50700	48
630	20240509	100100	915028000	50600	50700	50700	50600	111
631	20240509	100000	909400500	50600	50600	50700	50600	91
632	20240509	095900	904790900	50700	50600	50700	50500	82
633	20240509	095800	900642800	50600	50500	50600	50500	5
634	20240509	095700	900389900	50700	50600	50700	50600	36
635	20240509	095600	898566600	50600	50600	50600	50600	44
636	20240509	095500	896340200	50600	50600	50600	50600	34
637	20240509	095400	894619800	50600	50600	50700	50600	24
638	20240509	095300	893403400	50700	50700	50700	50600	6
639	20240509	095200	893099400	50600	50600	50600	50600	41
640	20240509	095100	891024800	50600	50500	50600	50500	17
641	20240509	095000	890164800	51000	50400	51000	50400	3489
642	20240509	094900	714107400	50400	50400	50400	50400	35
643	20240509	094800	712343400	50400	50400	50500	50300	1084
644	20240509	094700	657704500	50500	50500	50500	50400	396
645	20240509	094600	637744900	50500	50400	50500	50400	216
646	20240509	094500	626850400	50400	50500	50600	50400	267
647	20240509	094400	613363600	50500	50500	50600	50500	165
648	20240509	094300	605030000	50500	50500	50600	50500	50
649	20240509	094200	602504900	50500	50500	50500	50500	42
650	20240509	094100	600383900	50600	50500	50600	50500	101
651	20240509	094000	595282800	50500	50500	50500	50500	160
652	20240509	093900	587202800	50600	50500	50600	50500	31
653	20240509	093800	585636200	50600	50600	50600	50600	2
654	20240509	093700	585535000	50500	50600	50600	50500	4
655	20240509	093600	585332800	50500	50600	50600	50500	84
656	20240509	093500	581082800	50500	50500	50500	50400	510
657	20240509	093400	555361500	50500	50500	50500	50500	1
658	20240509	093300	555311000	50500	50500	50500	50500	48
659	20240509	093200	552887000	50400	50600	50700	50400	1575
660	20240509	093100	473334700	50600	50600	50600	50500	51
661	20240509	093000	470754500	50500	50600	50600	50500	59
662	20240509	092900	467770000	50600	50600	50700	50500	205
663	20240509	092800	457413000	50700	50500	50700	50400	364
664	20240509	092700	439026500	50500	50400	50500	50400	27
665	20240509	092600	437665300	50400	50300	50500	50300	6
666	20240509	092500	437362900	50500	50500	50500	50300	2115
667	20240509	092400	330693200	50500	50600	50600	50500	90
668	20240509	092300	326146700	50600	50700	50700	50600	38
669	20240509	092200	324223700	50700	50500	50700	50500	122
670	20240509	092100	318050600	50500	50600	50700	50500	83
671	20240509	092000	313850800	50600	50700	50700	50600	50
672	20240509	091900	311318900	50600	50700	50700	50600	3
673	20240509	091800	311166900	50700	50500	50700	50400	1434
674	20240509	091700	238725000	50500	50600	50600	50500	36
675	20240509	091600	236906700	50600	50600	50600	50600	67
676	20240509	091500	233516500	50700	50600	50700	50600	83
677	20240509	091400	229314400	50500	50600	50600	50500	532
678	20240509	091300	202423600	50600	50700	50700	50600	52
679	20240509	091200	199787400	50600	50700	50700	50600	46
680	20240509	091100	197458800	50700	50600	50700	50600	44
681	20240509	091000	195228100	50600	50800	50800	50600	279
682	20240509	090900	181085800	50700	50600	50700	50600	444
683	20240509	090800	158580100	50600	50700	50700	50600	50
684	20240509	090700	156050000	50700	50800	50800	50600	222
685	20240509	090600	144791300	50800	51000	51000	50800	530
686	20240509	090500	117858500	50900	50700	50900	50600	297
687	20240509	090400	102795400	50700	50700	50700	50700	3
688	20240509	090300	102643300	50700	50700	50700	50700	15
689	20240509	090200	101882800	50700	50800	50800	50700	236
690	20240509	090100	89894200	50800	51000	51000	50800	1642
691	20240509	090000	6274200	51000	51000	51000	51000	117