KissMeData/214150/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	203400	35108301550	49800	49800	49800	49800	16081
3	20240517	203300	35108301550	49800	49800	49800	49800	0
4	20240517	203200	35108301550	49800	49800	49800	49800	0
5	20240517	203100	35108301550	49800	49800	49800	49800	0
6	20240517	203000	35108301550	49800	49800	49800	49800	0
7	20240517	202900	35108301550	49800	49800	49800	49800	0
8	20240517	202800	35108301550	49800	49800	49800	49800	0
9	20240517	202700	35108301550	49800	49800	49800	49800	0
10	20240517	202600	35108301550	49800	49800	49800	49800	0
11	20240517	202500	35108301550	49800	49800	49800	49800	0
12	20240517	202400	35108301550	49800	49800	49800	49800	0
13	20240517	202300	35108301550	49800	49800	49800	49800	0
14	20240517	202200	35108301550	49800	49800	49800	49800	0
15	20240517	202100	35108301550	49800	49800	49800	49800	0
16	20240517	202000	35108301550	49800	49800	49800	49800	0
17	20240517	201900	35108301550	49800	49800	49800	49800	0
18	20240517	201800	35108301550	49800	49800	49800	49800	0
19	20240517	201700	35108301550	49800	49800	49800	49800	0
20	20240517	201600	35108301550	49800	49800	49800	49800	0
21	20240517	201500	35108301550	49800	49800	49800	49800	0
22	20240517	201400	35108301550	49800	49800	49800	49800	0
23	20240517	201300	35108301550	49800	49800	49800	49800	0
24	20240517	201200	35108301550	49800	49800	49800	49800	0
25	20240517	201100	35108301550	49800	49800	49800	49800	0
26	20240517	201000	35108301550	49800	49800	49800	49800	0
27	20240517	200900	35108301550	49800	49800	49800	49800	0
28	20240517	200800	35108301550	49800	49800	49800	49800	0
29	20240517	200700	35108301550	49800	49800	49800	49800	0
30	20240517	200600	35108301550	49800	49800	49800	49800	0
31	20240517	200500	35108301550	49800	49800	49800	49800	0
32	20240517	200400	35108301550	49800	49800	49800	49800	16081
33	20240517	200300	35108301550	49800	49800	49800	49800	0
34	20240517	200200	35108301550	49800	49800	49800	49800	0
35	20240517	200100	35108301550	49800	49800	49800	49800	0
36	20240517	200000	35108301550	49800	49800	49800	49800	0
37	20240517	195900	35108301550	49800	49800	49800	49800	0
38	20240517	195800	35108301550	49800	49800	49800	49800	0
39	20240517	195700	35108301550	49800	49800	49800	49800	0
40	20240517	195600	35108301550	49800	49800	49800	49800	0
41	20240517	195500	35108301550	49800	49800	49800	49800	0
42	20240517	195400	35108301550	49800	49800	49800	49800	0
43	20240517	195300	35108301550	49800	49800	49800	49800	0
44	20240517	195200	35108301550	49800	49800	49800	49800	0
45	20240517	195100	35108301550	49800	49800	49800	49800	0
46	20240517	195000	35108301550	49800	49800	49800	49800	0
47	20240517	194900	35108301550	49800	49800	49800	49800	0
48	20240517	194800	35108301550	49800	49800	49800	49800	0
49	20240517	194700	35108301550	49800	49800	49800	49800	0
50	20240517	194600	35108301550	49800	49800	49800	49800	0
51	20240517	194500	35108301550	49800	49800	49800	49800	0
52	20240517	194400	35108301550	49800	49800	49800	49800	0
53	20240517	194300	35108301550	49800	49800	49800	49800	0
54	20240517	194200	35108301550	49800	49800	49800	49800	0
55	20240517	194100	35108301550	49800	49800	49800	49800	0
56	20240517	194000	35108301550	49800	49800	49800	49800	0
57	20240517	193900	35108301550	49800	49800	49800	49800	0
58	20240517	193800	35108301550	49800	49800	49800	49800	0
59	20240517	193700	35108301550	49800	49800	49800	49800	0
60	20240517	193600	35108301550	49800	49800	49800	49800	0
61	20240517	193500	35108301550	49800	49800	49800	49800	0
62	20240517	193400	35108301550	49800	49800	49800	49800	16081
63	20240517	193300	35108301550	49800	49800	49800	49800	0
64	20240517	193200	35108301550	49800	49800	49800	49800	0
65	20240517	193100	35108301550	49800	49800	49800	49800	0
66	20240517	193000	35108301550	49800	49800	49800	49800	0
67	20240517	192900	35108301550	49800	49800	49800	49800	0
68	20240517	192800	35108301550	49800	49800	49800	49800	0
69	20240517	192700	35108301550	49800	49800	49800	49800	0
70	20240517	192600	35108301550	49800	49800	49800	49800	0
71	20240517	192500	35108301550	49800	49800	49800	49800	0
72	20240517	192400	35108301550	49800	49800	49800	49800	0
73	20240517	192300	35108301550	49800	49800	49800	49800	0
74	20240517	192200	35108301550	49800	49800	49800	49800	0
75	20240517	192100	35108301550	49800	49800	49800	49800	0
76	20240517	192000	35108301550	49800	49800	49800	49800	0
77	20240517	191900	35108301550	49800	49800	49800	49800	0
78	20240517	191800	35108301550	49800	49800	49800	49800	0
79	20240517	191700	35108301550	49800	49800	49800	49800	0
80	20240517	191600	35108301550	49800	49800	49800	49800	0
81	20240517	191500	35108301550	49800	49800	49800	49800	0
82	20240517	191400	35108301550	49800	49800	49800	49800	0
83	20240517	191300	35108301550	49800	49800	49800	49800	0
84	20240517	191200	35108301550	49800	49800	49800	49800	0
85	20240517	191100	35108301550	49800	49800	49800	49800	0
86	20240517	191000	35108301550	49800	49800	49800	49800	0
87	20240517	190900	35108301550	49800	49800	49800	49800	0
88	20240517	190800	35108301550	49800	49800	49800	49800	0
89	20240517	190700	35108301550	49800	49800	49800	49800	0
90	20240517	190600	35108301550	49800	49800	49800	49800	0
91	20240517	190500	35108301550	49800	49800	49800	49800	0
92	20240517	190400	35108301550	49800	49800	49800	49800	16081
93	20240517	190300	35108301550	49800	49800	49800	49800	0
94	20240517	190200	35108301550	49800	49800	49800	49800	0
95	20240517	190100	35108301550	49800	49800	49800	49800	0
96	20240517	190000	35108301550	49800	49800	49800	49800	0
97	20240517	185900	35108301550	49800	49800	49800	49800	0
98	20240517	185800	35108301550	49800	49800	49800	49800	0
99	20240517	185700	35108301550	49800	49800	49800	49800	0
100	20240517	185600	35108301550	49800	49800	49800	49800	0
101	20240517	185500	35108301550	49800	49800	49800	49800	0
102	20240517	185400	35108301550	49800	49800	49800	49800	0
103	20240517	185300	35108301550	49800	49800	49800	49800	0
104	20240517	185200	35108301550	49800	49800	49800	49800	0
105	20240517	185100	35108301550	49800	49800	49800	49800	0
106	20240517	185000	35108301550	49800	49800	49800	49800	0
107	20240517	184900	35108301550	49800	49800	49800	49800	0
108	20240517	184800	35108301550	49800	49800	49800	49800	0
109	20240517	184700	35108301550	49800	49800	49800	49800	0
110	20240517	184600	35108301550	49800	49800	49800	49800	0
111	20240517	184500	35108301550	49800	49800	49800	49800	0
112	20240517	184400	35108301550	49800	49800	49800	49800	0
113	20240517	184300	35108301550	49800	49800	49800	49800	0
114	20240517	184200	35108301550	49800	49800	49800	49800	0
115	20240517	184100	35108301550	49800	49800	49800	49800	0
116	20240517	184000	35108301550	49800	49800	49800	49800	0
117	20240517	183900	35108301550	49800	49800	49800	49800	0
118	20240517	183800	35108301550	49800	49800	49800	49800	0
119	20240517	183700	35108301550	49800	49800	49800	49800	0
120	20240517	183600	35108301550	49800	49800	49800	49800	0
121	20240517	183500	35108301550	49800	49800	49800	49800	0
122	20240517	183400	35108301550	49800	49800	49800	49800	16081
123	20240517	183300	35108301550	49800	49800	49800	49800	0
124	20240517	183200	35108301550	49800	49800	49800	49800	0
125	20240517	183100	35108301550	49800	49800	49800	49800	0
126	20240517	183000	35108301550	49800	49800	49800	49800	0
127	20240517	182900	35108301550	49800	49800	49800	49800	0
128	20240517	182800	35108301550	49800	49800	49800	49800	0
129	20240517	182700	35108301550	49800	49800	49800	49800	0
130	20240517	182600	35108301550	49800	49800	49800	49800	0
131	20240517	182500	35108301550	49800	49800	49800	49800	0
132	20240517	182400	35108301550	49800	49800	49800	49800	0
133	20240517	182300	35108301550	49800	49800	49800	49800	0
134	20240517	182200	35108301550	49800	49800	49800	49800	0
135	20240517	182100	35108301550	49800	49800	49800	49800	0
136	20240517	182000	35108301550	49800	49800	49800	49800	0
137	20240517	181900	35108301550	49800	49800	49800	49800	0
138	20240517	181800	35108301550	49800	49800	49800	49800	0
139	20240517	181700	35108301550	49800	49800	49800	49800	0
140	20240517	181600	35108301550	49800	49800	49800	49800	0
141	20240517	181500	35108301550	49800	49800	49800	49800	0
142	20240517	181400	35108301550	49800	49800	49800	49800	0
143	20240517	181300	35108301550	49800	49800	49800	49800	0
144	20240517	181200	35108301550	49800	49800	49800	49800	0
145	20240517	181100	35108301550	49800	49800	49800	49800	0
146	20240517	181000	35108301550	49800	49800	49800	49800	0
147	20240517	180900	35108301550	49800	49800	49800	49800	0
148	20240517	180800	35108301550	49800	49800	49800	49800	0
149	20240517	180700	35108301550	49800	49800	49800	49800	0
150	20240517	180600	35108301550	49800	49800	49800	49800	0
151	20240517	180500	35108301550	49800	49800	49800	49800	0
152	20240517	180400	35108301550	49800	49800	49800	49800	16081
153	20240517	180300	35108301550	49800	49800	49800	49800	0
154	20240517	180200	35108301550	49800	49800	49800	49800	0
155	20240517	180100	35108301550	49800	49800	49800	49800	0
156	20240517	180000	35108301550	49800	49800	49800	49800	0
157	20240517	175900	35108301550	49800	49800	49800	49800	0
158	20240517	175800	35108301550	49800	49800	49800	49800	0
159	20240517	175700	35108301550	49800	49800	49800	49800	0
160	20240517	175600	35108301550	49800	49800	49800	49800	0
161	20240517	175500	35108301550	49800	49800	49800	49800	0
162	20240517	175400	35108301550	49800	49800	49800	49800	0
163	20240517	175300	35108301550	49800	49800	49800	49800	0
164	20240517	175200	35108301550	49800	49800	49800	49800	0
165	20240517	175100	35108301550	49800	49800	49800	49800	0
166	20240517	175000	35108301550	49800	49800	49800	49800	0
167	20240517	174900	35108301550	49800	49800	49800	49800	0
168	20240517	174800	35108301550	49800	49800	49800	49800	0
169	20240517	174700	35108301550	49800	49800	49800	49800	0
170	20240517	174600	35108301550	49800	49800	49800	49800	0
171	20240517	174500	35108301550	49800	49800	49800	49800	0
172	20240517	174400	35108301550	49800	49800	49800	49800	0
173	20240517	174300	35108301550	49800	49800	49800	49800	0
174	20240517	174200	35108301550	49800	49800	49800	49800	0
175	20240517	174100	35108301550	49800	49800	49800	49800	0
176	20240517	174000	35108301550	49800	49800	49800	49800	0
177	20240517	173900	35108301550	49800	49800	49800	49800	0
178	20240517	173800	35108301550	49800	49800	49800	49800	0
179	20240517	173700	35108301550	49800	49800	49800	49800	0
180	20240517	173600	35108301550	49800	49800	49800	49800	0
181	20240517	173500	35108301550	49800	49800	49800	49800	0
182	20240517	173400	35108301550	49800	49800	49800	49800	16081
183	20240517	173300	35108301550	49800	49800	49800	49800	0
184	20240517	173200	35108301550	49800	49800	49800	49800	0
185	20240517	173100	35108301550	49800	49800	49800	49800	0
186	20240517	173000	35108301550	49800	49800	49800	49800	0
187	20240517	172900	35108301550	49800	49800	49800	49800	0
188	20240517	172800	35108301550	49800	49800	49800	49800	0
189	20240517	172700	35108301550	49800	49800	49800	49800	0
190	20240517	172600	35108301550	49800	49800	49800	49800	0
191	20240517	172500	35108301550	49800	49800	49800	49800	0
192	20240517	172400	35108301550	49800	49800	49800	49800	0
193	20240517	172300	35108301550	49800	49800	49800	49800	0
194	20240517	172200	35108301550	49800	49800	49800	49800	0
195	20240517	172100	35108301550	49800	49800	49800	49800	0
196	20240517	172000	35108301550	49800	49800	49800	49800	0
197	20240517	171900	35108301550	49800	49800	49800	49800	0
198	20240517	171800	35108301550	49800	49800	49800	49800	0
199	20240517	171700	35108301550	49800	49800	49800	49800	0
200	20240517	171600	35108301550	49800	49800	49800	49800	0
201	20240517	171500	35108301550	49800	49800	49800	49800	0
202	20240517	171400	35108301550	49800	49800	49800	49800	0
203	20240517	171300	35108301550	49800	49800	49800	49800	0
204	20240517	171200	35108301550	49800	49800	49800	49800	0
205	20240517	171100	35108301550	49800	49800	49800	49800	0
206	20240517	171000	35108301550	49800	49800	49800	49800	0
207	20240517	170900	35108301550	49800	49800	49800	49800	0
208	20240517	170800	35108301550	49800	49800	49800	49800	0
209	20240517	170700	35108301550	49800	49800	49800	49800	0
210	20240517	170600	35108301550	49800	49800	49800	49800	0
211	20240517	170500	35108301550	49800	49800	49800	49800	0
212	20240517	170400	35108301550	49800	49800	49800	49800	16081
213	20240517	170300	35108301550	49800	49800	49800	49800	0
214	20240517	170200	35108301550	49800	49800	49800	49800	0
215	20240517	170100	35108301550	49800	49800	49800	49800	0
216	20240517	170000	35108301550	49800	49800	49800	49800	0
217	20240517	165900	35108301550	49800	49800	49800	49800	0
218	20240517	165800	35108301550	49800	49800	49800	49800	0
219	20240517	165700	35108301550	49800	49800	49800	49800	0
220	20240517	165600	35108301550	49800	49800	49800	49800	0
221	20240517	165500	35108301550	49800	49800	49800	49800	0
222	20240517	165400	35108301550	49800	49800	49800	49800	0
223	20240517	165300	35108301550	49800	49800	49800	49800	0
224	20240517	165200	35108301550	49800	49800	49800	49800	0
225	20240517	165100	35108301550	49800	49800	49800	49800	0
226	20240517	165000	35108301550	49800	49800	49800	49800	0
227	20240517	164900	35108301550	49800	49800	49800	49800	0
228	20240517	164800	35108301550	49800	49800	49800	49800	0
229	20240517	164700	35108301550	49800	49800	49800	49800	0
230	20240517	164600	35108301550	49800	49800	49800	49800	0
231	20240517	164500	35108301550	49800	49800	49800	49800	0
232	20240517	164400	35108301550	49800	49800	49800	49800	0
233	20240517	164300	35108301550	49800	49800	49800	49800	0
234	20240517	164200	35108301550	49800	49800	49800	49800	0
235	20240517	164100	35108301550	49800	49800	49800	49800	0
236	20240517	164000	35108301550	49800	49800	49800	49800	0
237	20240517	163900	35108301550	49800	49800	49800	49800	0
238	20240517	163800	35108301550	49800	49800	49800	49800	0
239	20240517	163700	35108301550	49800	49800	49800	49800	0
240	20240517	163600	35108301550	49800	49800	49800	49800	0
241	20240517	163500	35108301550	49800	49800	49800	49800	0
242	20240517	163400	35108301550	49800	49800	49800	49800	16081
243	20240517	163300	35108301550	49800	49800	49800	49800	0
244	20240517	163200	35108301550	49800	49800	49800	49800	0
245	20240517	163100	35108301550	49800	49800	49800	49800	0
246	20240517	163000	35108301550	49800	49800	49800	49800	0
247	20240517	162900	35108301550	49800	49800	49800	49800	0
248	20240517	162800	35108301550	49800	49800	49800	49800	0
249	20240517	162700	35108301550	49800	49800	49800	49800	0
250	20240517	162600	35108301550	49800	49800	49800	49800	0
251	20240517	162500	35108301550	49800	49800	49800	49800	0
252	20240517	162400	35108301550	49800	49800	49800	49800	0
253	20240517	162300	35108301550	49800	49800	49800	49800	0
254	20240517	162200	35108301550	49800	49800	49800	49800	0
255	20240517	162100	35108301550	49800	49800	49800	49800	0
256	20240517	162000	35108301550	49800	49800	49800	49800	0
257	20240517	161900	35108301550	49800	49800	49800	49800	0
258	20240517	161800	35108301550	49800	49800	49800	49800	0
259	20240517	161700	35108301550	49800	49800	49800	49800	0
260	20240517	161600	35108301550	49800	49800	49800	49800	0
261	20240517	161500	35108301550	49800	49800	49800	49800	0
262	20240517	161400	35108301550	49800	49800	49800	49800	0
263	20240517	161300	35108301550	49800	49800	49800	49800	0
264	20240517	161200	35108301550	49800	49800	49800	49800	0
265	20240517	161100	35108301550	49800	49800	49800	49800	0
266	20240517	161000	35108301550	49800	49800	49800	49800	0
267	20240517	160900	35108301550	49800	49800	49800	49800	0
268	20240517	160800	35108301550	49800	49800	49800	49800	0
269	20240517	160700	35108301550	49800	49800	49800	49800	0
270	20240517	160600	35108301550	49800	49800	49800	49800	0
271	20240517	160500	35108301550	49800	49800	49800	49800	0
272	20240517	160400	35108301550	49800	49800	49800	49800	16081
273	20240517	160300	35108301550	49800	49800	49800	49800	0
274	20240517	160200	35108301550	49800	49800	49800	49800	0
275	20240517	160100	35108301550	49800	49800	49800	49800	0
276	20240517	160000	35108301550	49800	49800	49800	49800	0
277	20240517	155900	35108301550	49800	49800	49800	49800	0
278	20240517	155800	35108301550	49800	49800	49800	49800	0
279	20240517	155700	35108301550	49800	49800	49800	49800	0
280	20240517	155600	35108301550	49800	49800	49800	49800	0
281	20240517	155500	35108301550	49800	49800	49800	49800	0
282	20240517	155400	35108301550	49800	49800	49800	49800	0
283	20240517	155300	35108301550	49800	49800	49800	49800	0
284	20240517	155200	35108301550	49800	49800	49800	49800	0
285	20240517	155100	35108301550	49800	49800	49800	49800	0
286	20240517	155000	35108301550	49800	49800	49800	49800	0
287	20240517	154900	35108301550	49800	49800	49800	49800	0
288	20240517	154800	35108301550	49800	49800	49800	49800	0
289	20240517	154700	35108301550	49800	49800	49800	49800	0
290	20240517	154600	35108301550	49800	49800	49800	49800	0
291	20240517	154500	35108301550	49800	49800	49800	49800	0
292	20240517	154400	35108301550	49800	49800	49800	49800	0
293	20240517	154300	35108301550	49800	49800	49800	49800	0
294	20240517	154200	35108301550	49800	49800	49800	49800	0
295	20240517	154100	35108301550	49800	49800	49800	49800	0
296	20240517	154000	35108301550	49800	49800	49800	49800	0
297	20240517	153900	35108301550	49800	49800	49800	49800	0
298	20240517	153800	35108301550	49800	49800	49800	49800	0
299	20240517	153700	35108301550	49800	49800	49800	49800	0
300	20240517	153600	35108301550	49800	49800	49800	49800	0
301	20240517	153500	35108301550	49800	49800	49800	49800	0
302	20240517	153400	35108301550	49800	49800	49800	49800	16081
303	20240517	153300	35108301550	49800	49800	49800	49800	0
304	20240517	153200	35108301550	49800	49800	49800	49800	0
305	20240517	153100	35108301550	49800	49800	49800	49800	0
306	20240517	153000	35108301550	49800	49800	49800	49800	16081
307	20240517	152900	34307467750	49950	49950	49950	49950	0
308	20240517	152800	34307467750	49950	49950	49950	49950	0
309	20240517	152700	34307467750	49950	49950	49950	49950	0
310	20240517	152600	34307467750	49950	49950	49950	49950	0
311	20240517	152500	34307467750	49950	49950	49950	49950	0
312	20240517	152400	34307467750	49950	49950	49950	49950	0
313	20240517	152300	34307467750	49950	49950	49950	49950	0
314	20240517	152200	34307467750	49950	49950	49950	49950	0
315	20240517	152100	34307467750	49950	49950	49950	49950	0
316	20240517	152000	34307467750	49950	49950	49950	49950	0
317	20240517	151900	34307467750	49950	50000	50100	49800	4585
318	20240517	151800	34078282250	50000	50000	50000	49950	1520
319	20240517	151700	34002286900	50000	50000	50100	49950	2160
320	20240517	151600	33894297150	50000	50100	50100	49950	4281
321	20240517	151500	33680193150	50000	50000	50100	50000	811
322	20240517	151400	33639579050	50000	50100	50100	50000	1556
323	20240517	151300	33561690650	50000	50000	50100	49950	2940
324	20240517	151200	33414669300	50000	50000	50000	49950	908
325	20240517	151100	33369284100	50000	49950	50000	49900	1469
326	20240517	151000	33295889400	49900	49750	49950	49750	2447
327	20240517	150900	33173855950	49800	49850	49850	49750	717
328	20240517	150800	33138145400	49850	49850	49850	49800	390
329	20240517	150700	33118718100	49800	49850	49850	49800	1044
330	20240517	150600	33066692400	49800	49750	49850	49700	1812
331	20240517	150500	32976497700	49700	49700	49700	49650	414
332	20240517	150400	32955929750	49650	49650	49700	49600	356
333	20240517	150300	32938251750	49650	49650	49650	49600	1039
334	20240517	150200	32886697100	49600	49650	49650	49600	808
335	20240517	150100	32846602550	49700	49700	49700	49650	227
336	20240517	150000	32835326750	49650	49650	49700	49600	472
337	20240517	145900	32811885150	49700	49700	49750	49600	596
338	20240517	145800	32782280900	49750	49750	49800	49650	1220
339	20240517	145700	32721669650	49800	49750	49800	49750	624
340	20240517	145600	32690624000	49750	49750	49750	49650	971
341	20240517	145500	32642349550	49750	49750	49750	49650	345
342	20240517	145400	32625196600	49650	49700	49750	49650	773
343	20240517	145300	32586770800	49650	49700	49750	49550	1165
344	20240517	145200	32528956600	49700	49600	49750	49600	1043
345	20240517	145100	32477146500	49600	49600	49650	49600	856
346	20240517	145000	32434686800	49600	49450	49600	49450	967
347	20240517	144900	32386832150	49500	49500	49500	49450	584
348	20240517	144800	32357931700	49500	49500	49550	49450	408
349	20240517	144700	32337744250	49500	49350	49550	49300	2678
350	20240517	144600	32205368200	49350	49500	49500	49300	8495
351	20240517	144500	31785835800	49500	49600	49600	49450	1595
352	20240517	144400	31706907650	49600	49500	49650	49500	2124
353	20240517	144300	31601594700	49550	49700	49700	49450	4117
354	20240517	144200	31397679900	49650	49600	49700	49500	2849
355	20240517	144100	31256382350	49550	49750	49750	49500	7026
356	20240517	144000	30907923350	49750	49750	49800	49750	631
357	20240517	143900	30876528550	49800	49800	49800	49750	190
358	20240517	143800	30867069050	49800	49800	49800	49750	1120
359	20240517	143700	30811339150	49850	49850	49850	49750	636
360	20240517	143600	30779666100	49800	49900	49900	49800	374
361	20240517	143500	30761022550	49900	49850	49900	49850	362
362	20240517	143400	30742973900	49900	49900	49900	49850	220
363	20240517	143300	30731996700	49900	49850	49900	49800	589
364	20240517	143200	30702633550	49800	49800	49850	49800	131
365	20240517	143100	30696106600	49850	49850	49850	49800	337
366	20240517	143000	30679307200	49850	49850	49850	49800	246
367	20240517	142900	30667051850	49850	49800	49850	49800	317
368	20240517	142800	30651260850	49800	49900	49900	49800	1309
369	20240517	142700	30586028800	49900	50000	50000	49900	637
370	20240517	142600	30554234050	49900	50100	50100	49900	1347
371	20240517	142500	30486917200	50100	50000	50100	50000	260
372	20240517	142400	30473909800	50100	50100	50100	50000	719
373	20240517	142300	30437893600	50100	50000	50100	50000	309
374	20240517	142200	30422425200	50100	50000	50100	50000	575
375	20240517	142100	30393664500	50000	50000	50100	49950	404
376	20240517	142000	30373461850	50000	49950	50000	49950	485
377	20240517	141900	30349216200	50000	50000	50000	49950	113
378	20240517	141800	30343567000	50000	50000	50000	49950	324
379	20240517	141700	30327373050	50000	49950	50000	49900	377
380	20240517	141600	30308543250	49950	49850	49950	49850	428
381	20240517	141500	30287179500	49900	49900	49900	49850	534
382	20240517	141400	30260541450	49900	49900	49900	49800	470
383	20240517	141300	30237099600	49900	49900	49900	49800	159
384	20240517	141200	30229170450	49900	49900	49900	49800	488
385	20240517	141100	30204823650	49900	49850	49900	49800	266
386	20240517	141000	30191560150	49800	49850	49900	49800	551
387	20240517	140900	30164085450	49850	49850	49900	49800	332
388	20240517	140800	30147527050	49900	49750	49900	49750	146
389	20240517	140700	30140247400	49850	49800	49900	49700	1567
390	20240517	140600	30062192700	49700	49800	49800	49700	735
391	20240517	140500	30025636100	49750	49800	49800	49700	420
392	20240517	140400	30004735050	49800	49700	49800	49700	925
393	20240517	140300	29958723850	49750	49800	49850	49750	2027
394	20240517	140200	29857795650	49750	49800	49850	49700	5479
395	20240517	140100	29585272450	49850	49850	49900	49800	3414
396	20240517	140000	29415169650	49850	49950	49950	49800	2440
397	20240517	135900	29293478800	50000	49950	50000	49950	442
398	20240517	135800	29271396450	49950	50000	50000	49950	594
399	20240517	135700	29241706750	50000	50000	50000	49900	965
400	20240517	135600	29193500550	50000	50100	50100	49950	635
401	20240517	135500	29161739700	50100	50100	50100	49950	714
402	20240517	135400	29126026500	50100	50100	50100	49950	954
403	20240517	135300	29078295350	50100	50000	50100	50000	306
404	20240517	135200	29062976950	50000	50100	50100	49900	1801
405	20240517	135100	28972995200	50000	50100	50100	50000	691
406	20240517	135000	28938435100	50100	50000	50100	50000	587
407	20240517	134900	28909075000	50100	50100	50100	50000	486
408	20240517	134800	28884753900	50100	50100	50100	50000	635
409	20240517	134700	28852989400	50100	50100	50100	50000	381
410	20240517	134600	28833921200	50100	50100	50100	50000	153
411	20240517	134500	28826261300	50000	50100	50100	50000	478
412	20240517	134400	28802339700	50100	50100	50100	50000	189
413	20240517	134300	28792877200	50100	50100	50100	50000	316
414	20240517	134200	28777066100	50100	50100	50100	50000	440
415	20240517	134100	28755034600	50100	49950	50100	49900	1367
416	20240517	134000	28686654400	50000	50000	50000	49900	856
417	20240517	133900	28643895800	50000	50100	50100	49950	437
418	20240517	133800	28622045300	50100	50100	50100	50000	187
419	20240517	133700	28612682000	50100	49950	50200	49900	1799
420	20240517	133600	28522662450	49950	49900	50000	49850	1170
421	20240517	133500	28464263400	49900	50200	50200	49800	5088
422	20240517	133400	28210387750	50200	50300	50300	50000	706
423	20240517	133300	28174988450	50200	50200	50300	50200	235
424	20240517	133200	28163182150	50200	50200	50300	50100	522
425	20240517	133100	28136988950	50200	50200	50300	50000	804
426	20240517	133000	28096725850	50300	50300	50300	50100	305
427	20240517	132900	28081412850	50300	50300	50300	50100	604
428	20240517	132800	28051052950	50300	50200	50300	50100	1728
429	20240517	132700	27964163050	50200	50300	50300	50000	327
430	20240517	132600	27947751450	50300	50300	50300	50100	455
431	20240517	132500	27924902250	50300	50300	50300	50000	682
432	20240517	132400	27890681450	50300	50200	50300	50100	810
433	20240517	132300	27850023250	50200	50100	50200	50000	554
434	20240517	132200	27822253650	50100	50200	50200	50000	1787
435	20240517	132100	27732819950	50200	50200	50200	50000	1095
436	20240517	132000	27677966650	50200	50200	50300	50200	601
437	20240517	131900	27647781550	50300	50200	50300	50100	426
438	20240517	131800	27626400450	50200	50300	50300	50100	344
439	20240517	131700	27609118750	50200	50200	50300	50100	428
440	20240517	131600	27587621850	50200	50300	50300	50200	760
441	20240517	131500	27549442550	50300	50300	50300	50200	378
442	20240517	131400	27530442150	50300	50100	50300	50000	1054
443	20240517	131300	27477515750	50100	50000	50200	50000	1345
444	20240517	131200	27410182450	50200	50200	50200	50000	3794
445	20240517	131100	27220171850	50300	50400	50400	50200	1480
446	20240517	131000	27145770350	50400	50400	50400	50300	546
447	20240517	130900	27118291250	50400	50400	50500	50300	1180
448	20240517	130800	27058826150	50400	50400	50400	50300	274
449	20240517	130700	27045026050	50400	50400	50400	50300	669
450	20240517	130600	27011313350	50300	50400	50500	50300	1556
451	20240517	130500	26932894650	50500	50500	50500	50400	420
452	20240517	130400	26911698950	50500	50600	50600	50400	1703
453	20240517	130300	26825726650	50600	50600	50700	50500	2002
454	20240517	130200	26724513050	50600	50600	50700	50500	4043
455	20240517	130100	26519936750	50600	50400	50600	50400	3855
456	20240517	130000	26325325050	50400	50500	50500	50300	760
457	20240517	125900	26287020250	50500	50300	50500	50300	1547
458	20240517	125800	26209075050	50400	50400	50400	50300	446
459	20240517	125700	26186626050	50400	50300	50400	50300	208
460	20240517	125600	26176155250	50400	50400	50400	50200	753
461	20240517	125500	26138243850	50300	50200	50300	50200	805
462	20240517	125400	26097788850	50200	50300	50300	50200	280
463	20240517	125300	26083713950	50300	50300	50400	50100	329
464	20240517	125200	26067191650	50300	50300	50400	50200	1163
465	20240517	125100	26008714850	50300	50300	50400	50200	1372
466	20240517	125000	25939775250	50400	50400	50400	50300	452
467	20240517	124900	25917028050	50300	50300	50400	50300	152
468	20240517	124800	25909374650	50400	50400	50400	50300	394
469	20240517	124700	25889528550	50400	50400	50400	50300	818
470	20240517	124600	25848359550	50300	50400	50400	50300	490
471	20240517	124500	25823683950	50400	50400	50400	50200	215
472	20240517	124400	25812871550	50400	50400	50400	50200	292
473	20240517	124300	25798183450	50300	50200	50400	50200	605
474	20240517	124200	25767782250	50400	50400	50400	50200	526
475	20240517	124100	25741326850	50400	50400	50500	50300	247
476	20240517	124000	25728887150	50400	50300	50500	50300	413
477	20240517	123900	25708069550	50400	50400	50500	50400	1045
478	20240517	123800	25655390150	50500	50400	50500	50300	470
479	20240517	123700	25631704150	50400	50300	50500	50200	1002
480	20240517	123600	25581209050	50300	50400	50400	50200	255
481	20240517	123500	25568369450	50400	50400	50400	50300	524
482	20240517	123400	25542002450	50400	50500	50500	50300	1556
483	20240517	123300	25463614050	50500	50500	50500	50400	286
484	20240517	123200	25449194650	50500	50500	50500	50300	1411
485	20240517	123100	25377977150	50500	50500	50500	50300	270
486	20240517	123000	25364353250	50500	50400	50500	50300	1323
487	20240517	122900	25297616450	50400	50300	50400	50300	470
488	20240517	122800	25273940750	50400	50300	50500	50300	473
489	20240517	122700	25250099150	50400	50500	50500	50300	1375
490	20240517	122600	25180838050	50400	50500	50500	50300	1992
491	20240517	122500	25080436950	50400	50500	50500	50400	735
492	20240517	122400	25043335950	50500	50500	50600	50400	484
493	20240517	122300	25018901450	50500	50600	50600	50500	1199
494	20240517	122200	24958319550	50600	50600	50600	50400	3406
495	20240517	122100	24786226850	50500	50500	50600	50500	721
496	20240517	122000	24749799250	50500	50400	50600	50400	5506
497	20240517	121900	24471984650	50400	50300	50400	50200	930
498	20240517	121800	24425162750	50300	50300	50400	50200	403
499	20240517	121700	24404900250	50300	50300	50300	50200	276
500	20240517	121600	24391017550	50300	50300	50400	50200	850
501	20240517	121500	24348260750	50400	50400	50400	50300	916
502	20240517	121400	24302105950	50400	50300	50400	50300	527
503	20240517	121300	24275586150	50400	50400	50400	50300	570
504	20240517	121200	24246876050	50400	50300	50500	50300	2538
505	20240517	121100	24118947950	50300	50100	50400	50100	2571
506	20240517	121000	23989716850	50100	50200	50200	50100	411
507	20240517	120900	23969104150	50200	50200	50200	50100	931
508	20240517	120800	23922445750	50200	50200	50300	50100	658
509	20240517	120700	23889408850	50200	50200	50300	50200	241
510	20240517	120600	23877297550	50200	50400	50400	50200	826
511	20240517	120500	23835737250	50300	50400	50400	50300	487
512	20240517	120400	23811222750	50400	50400	50400	50300	879
513	20240517	120300	23766984250	50300	50300	50300	50200	2164
514	20240517	120200	23658148550	50100	50300	50300	50100	619
515	20240517	120100	23627073750	50300	50200	50300	50100	594
516	20240517	120000	23597260250	50200	50300	50300	50100	913
517	20240517	115900	23551490550	50300	50200	50300	50200	436
518	20240517	115800	23529598650	50300	50100	50300	50100	1280
519	20240517	115700	23465341350	50200	50200	50300	50100	603
520	20240517	115600	23435074750	50200	50200	50300	50100	1339
521	20240517	115500	23367857750	50100	50000	50100	50000	951
522	20240517	115400	23320223850	50100	50100	50100	50000	292
523	20240517	115300	23305617050	50100	50100	50100	50000	123
524	20240517	115200	23299462150	50100	50000	50100	50000	230
525	20240517	115100	23287960050	50100	50100	50100	50000	272
526	20240517	115000	23274347750	50100	50100	50100	50000	248
527	20240517	114900	23261930550	50100	50000	50100	49900	811
528	20240517	114800	23221376050	49950	49900	50000	49900	1134
529	20240517	114700	23164734350	49950	49950	49950	49850	235
530	20240517	114600	23153003750	49950	49800	50000	49700	1828
531	20240517	114500	23061966600	49850	49850	49900	49750	2623
532	20240517	114400	22931297000	49850	49900	49950	49800	2282
533	20240517	114300	22817509650	49900	49950	50000	49850	2104
534	20240517	114200	22712528650	49900	49950	50000	49900	1259
535	20240517	114100	22649639250	49950	49950	50000	49800	3835
536	20240517	114000	22458335700	49950	50100	50100	49950	1752
537	20240517	113900	22370776050	50100	50100	50100	50000	291
538	20240517	113800	22356211950	50100	50100	50100	50000	314
539	20240517	113700	22340491250	50200	50200	50200	50000	663
540	20240517	113600	22307275250	50200	50200	50200	50100	79
541	20240517	113500	22303310050	50200	50200	50200	50100	594
542	20240517	113400	22273534250	50200	50100	50200	50100	292
543	20240517	113300	22258878750	50100	50200	50200	50000	988
544	20240517	113200	22209420150	50200	50200	50200	50000	307
545	20240517	113100	22194050450	50200	50200	50200	50000	156
546	20240517	113000	22186228050	50200	50100	50200	50000	199
547	20240517	112900	22176264150	50100	50100	50200	50000	267
548	20240517	112800	22162888550	50200	50200	50200	50000	395
549	20240517	112700	22143092950	50100	50300	50300	50000	455
550	20240517	112600	22120269350	50100	50200	50300	50100	3006
551	20240517	112500	21969552850	50300	50300	50300	50200	367
552	20240517	112400	21951119250	50300	50300	50300	50200	210
553	20240517	112300	21940573750	50200	50300	50300	50200	355
554	20240517	112200	21922722550	50300	50300	50300	50200	261
555	20240517	112100	21909611050	50300	50300	50300	50100	469
556	20240517	112000	21886056050	50300	50200	50300	50100	1855
557	20240517	111900	21792945150	50200	50100	50200	50000	742
558	20240517	111800	21755746050	50000	50100	50200	50000	614
559	20240517	111700	21724989350	50100	50000	50100	49950	884
560	20240517	111600	21680787900	50000	49900	50100	49900	2441
561	20240517	111500	21558816450	49950	50100	50200	49900	6452
562	20240517	111400	21236199350	50200	50200	50300	50100	1513
563	20240517	111300	21160386550	50100	50200	50300	50100	1936
564	20240517	111200	21063196550	50200	50200	50300	50100	2574
565	20240517	111100	20934004650	50300	50500	50600	50200	1872
566	20240517	111000	20839741450	50500	50600	50700	50500	640
567	20240517	110900	20807394850	50600	50600	50700	50400	3947
568	20240517	110800	20607805950	50600	50500	50600	50400	2100
569	20240517	110700	20501607050	50400	50500	50700	50400	4282
570	20240517	110600	20285078050	50500	50500	50500	50400	1508
571	20240517	110500	20208972550	50500	50400	50500	50300	1437
572	20240517	110400	20136580350	50400	50400	50400	50200	612
573	20240517	110300	20105774250	50400	50500	50600	50300	2950
574	20240517	110200	19956996650	50500	50300	50500	50200	1325
575	20240517	110100	19890236050	50300	50200	50300	50100	769
576	20240517	110000	19851602950	50200	50500	50500	50200	1510
577	20240517	105900	19775597650	50300	50600	50700	50200	4825
578	20240517	105800	19531991250	50600	50600	50600	50500	2440
579	20240517	105700	19408585450	50600	50500	50600	50400	3487
580	20240517	105600	19232376550	50500	50100	50500	50000	1928
581	20240517	105500	19135331850	50100	50100	50300	50000	919
582	20240517	105400	19089244450	50200	50000	50200	49900	2436
583	20240517	105300	18967491300	50100	50300	50300	49950	5110
584	20240517	105200	18711657550	50300	50200	50300	50100	2560
585	20240517	105100	18583210850	50200	50400	50500	50200	3309
586	20240517	105000	18416760850	50500	50300	50500	50300	1785
587	20240517	104900	18326762850	50400	50700	50700	50200	7115
588	20240517	104800	17967636750	50700	50600	50700	50600	3384
589	20240517	104700	17796201350	50700	50500	50700	50400	2928
590	20240517	104600	17648144450	50500	50600	50600	50400	4233
591	20240517	104500	17434292250	50500	50500	50800	50400	14019
592	20240517	104400	16724533850	50500	50300	50500	50300	870
593	20240517	104300	16680689150	50300	50400	50400	50200	782
594	20240517	104200	16641312050	50300	50300	50400	50200	1533
595	20240517	104100	16564112450	50200	50300	50300	50200	1483
596	20240517	104000	16489563750	50300	50300	50400	50200	1670
597	20240517	103900	16405648850	50300	50400	50400	50300	1686
598	20240517	103800	16320758550	50400	50400	50500	50200	5842
599	20240517	103700	16026491950	50500	50200	50600	50200	20724
600	20240517	103600	14980858350	50200	50200	50200	50100	807
601	20240517	103500	14940349250	50200	50100	50200	50000	2800
602	20240517	103400	14800174450	50100	50100	50100	50000	867
603	20240517	103300	14756764250	50000	50100	50100	50000	1141
604	20240517	103200	14699695750	50100	50100	50100	50000	1364
605	20240517	103100	14631439850	50000	50000	50100	49950	1749
606	20240517	103000	14543953150	50000	49950	50000	49950	1596
607	20240517	102900	14464193250	49900	49950	49950	49900	578
608	20240517	102800	14435331200	49950	49900	50000	49850	3572
609	20240517	102700	14256982100	49900	49900	49950	49600	3247
610	20240517	102600	14095369700	49850	49850	49900	49800	381
611	20240517	102500	14076378400	49850	49900	49900	49800	421
612	20240517	102400	14055392100	49800	49950	49950	49800	426
613	20240517	102300	14034155050	49900	49800	49950	49800	1016
614	20240517	102200	13983453550	49850	49750	49900	49650	1643
615	20240517	102100	13901720300	49750	49950	49950	49750	2187
616	20240517	102000	13792699250	50000	50000	50000	49900	2026
617	20240517	101900	13691474950	49950	50000	50000	49950	682
618	20240517	101800	13657387450	50000	50000	50100	49900	2264
619	20240517	101700	13544112300	50000	50100	50100	50000	1589
620	20240517	101600	13464538600	50100	50000	50100	49950	2819
621	20240517	101500	13323496700	50000	50100	50200	50000	2521
622	20240517	101400	13197245700	50100	50100	50100	50000	1140
623	20240517	101300	13140150300	50100	49850	50100	49850	2254
624	20240517	101200	13027499900	49850	49950	49950	49850	1608
625	20240517	101100	12947296350	49950	50100	50100	49900	688
626	20240517	101000	12912935950	50000	50100	50100	49900	2794
627	20240517	100900	12773171700	50000	50100	50200	50000	7240
628	20240517	100800	12410376100	50100	49900	50100	49800	8341
629	20240517	100700	11993315450	49900	49800	49900	49700	1855
630	20240517	100600	11900880150	49800	49900	49900	49800	928
631	20240517	100500	11854614950	49900	49850	49950	49850	1576
632	20240517	100400	11775988750	49900	49900	50000	49850	4603
633	20240517	100300	11546105600	49900	49850	49900	49850	2980
634	20240517	100200	11397474700	49850	49550	49900	49550	7601
635	20240517	100100	11019183300	49600	49550	49600	49450	885
636	20240517	100000	10975361500	49550	49650	49650	49550	1139
637	20240517	095900	10918868100	49600	49650	49650	49600	1087
638	20240517	095800	10864908150	49650	49600	49650	49550	1121
639	20240517	095700	10809312550	49600	49550	49600	49550	831
640	20240517	095600	10768132400	49600	49650	49650	49550	621
641	20240517	095500	10737331750	49650	49650	49650	49300	1560
642	20240517	095400	10660162300	49550	49700	49700	49550	1027
643	20240517	095300	10609194650	49650	49600	49700	49450	2074
644	20240517	095200	10506270600	49600	49400	49650	49400	1820
645	20240517	095100	10416121400	49400	49350	49450	49350	336
646	20240517	095000	10399522850	49400	49450	49450	49150	878
647	20240517	094900	10356257950	49450	49200	49500	49150	747
648	20240517	094800	10319423800	49150	49150	49250	49150	1013
649	20240517	094700	10269605300	49200	49200	49350	49200	1330
650	20240517	094600	10204105650	49200	49100	49250	49100	1078
651	20240517	094500	10151119500	49150	49050	49150	49000	2580
652	20240517	094400	10024516050	49050	49150	49150	49050	2441
653	20240517	094300	9904711050	49150	49400	49450	49150	2753
654	20240517	094200	9769115000	49450	49450	49500	49400	1235
655	20240517	094100	9708052750	49500	49600	49600	49400	989
656	20240517	094000	9659089950	49600	49400	49600	49400	2162
657	20240517	093900	9552020550	49400	49350	49500	49300	1990
658	20240517	093800	9453777400	49400	49400	49450	49350	903
659	20240517	093700	9409193050	49400	49400	49550	49350	3670
660	20240517	093600	9227958750	49400	49350	49400	49150	1299
661	20240517	093500	9163935950	49250	49450	49450	49000	11650
662	20240517	093400	8590463050	49450	49550	49700	49450	1080
663	20240517	093300	8536914650	49550	49500	49650	49450	2150
664	20240517	093200	8430497400	49500	49800	49900	49450	6828
665	20240517	093100	8091142400	49850	49750	49900	49750	1129
666	20240517	093000	8034921900	49750	49900	50000	49650	1702
667	20240517	092900	7950237300	50000	49550	50000	49500	4179
668	20240517	092800	7742508150	49550	49700	49750	49450	3947
669	20240517	092700	7546993400	49750	50100	50200	49650	6725
670	20240517	092600	7211426550	50000	49800	50100	49750	3774
671	20240517	092500	7023063250	49800	49900	50000	49700	3230
672	20240517	092400	6862038050	49850	50100	50200	49750	9406
673	20240517	092300	6391890200	50100	50000	50100	49700	8392
674	20240517	092200	5972646100	50000	49800	50100	49650	11756
675	20240517	092100	5386088500	49800	49700	49850	49600	3397
676	20240517	092000	5217071450	49700	49650	49800	49600	5738
677	20240517	091900	4931923100	49650	49750	49850	49650	6921
678	20240517	091800	4587368400	49800	49650	49900	49500	11798
679	20240517	091700	4000252750	49650	49300	49650	49300	6701
680	20240517	091600	3668863300	49400	49300	49400	49250	920
681	20240517	091500	3623473500	49300	49350	49450	49300	2759
682	20240517	091400	3487252200	49300	49300	49400	49200	1938
683	20240517	091300	3391620450	49200	49200	49350	49100	1575
684	20240517	091200	3314086850	49150	49150	49250	49050	2233
685	20240517	091100	3204300800	49150	49050	49400	49000	3651
686	20240517	091000	3024566800	49000	48950	49150	48900	1477
687	20240517	090900	2952213150	48950	48800	49000	48700	4622
688	20240517	090800	2726543950	48800	49000	49050	48800	1044
689	20240517	090700	2675497700	49050	48700	49150	48550	3863
690	20240517	090600	2486892700	48700	48700	48900	48600	4769
691	20240517	090500	2254413550	48650	48800	48950	48650	3668
692	20240517	090400	2075402000	48950	49000	49100	48800	3832
693	20240517	090300	1887978350	48950	49150	49300	48950	5534
694	20240517	090200	1616408700	49150	49250	49900	49100	13302
695	20240517	090100	958901700	49100	49000	49350	48800	5423
696	20240517	090000	692487400	49150	49250	49250	48500	13589