KissMeData/004700/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	184200	567264650	50700	50700	50700	50700	5
3	20240513	184100	567264650	50700	50700	50700	50700	0
4	20240513	184000	567264650	50700	50700	50700	50700	0
5	20240513	183900	567264650	50700	50700	50700	50700	0
6	20240513	183800	567264650	50700	50700	50700	50700	0
7	20240513	183700	567264650	50700	50700	50700	50700	0
8	20240513	183600	567264650	50700	50700	50700	50700	0
9	20240513	183500	567264650	50700	50700	50700	50700	0
10	20240513	183400	567264650	50700	50700	50700	50700	0
11	20240513	183300	567264650	50700	50700	50700	50700	0
12	20240513	183200	567264650	50700	50700	50700	50700	0
13	20240513	183100	567264650	50700	50700	50700	50700	0
14	20240513	183000	567264650	50700	50700	50700	50700	0
15	20240513	182900	567264650	50700	50700	50700	50700	0
16	20240513	182800	567264650	50700	50700	50700	50700	0
17	20240513	182700	567264650	50700	50700	50700	50700	0
18	20240513	182600	567264650	50700	50700	50700	50700	0
19	20240513	182500	567264650	50700	50700	50700	50700	0
20	20240513	182400	567264650	50700	50700	50700	50700	0
21	20240513	182300	567264650	50700	50700	50700	50700	0
22	20240513	182200	567264650	50700	50700	50700	50700	0
23	20240513	182100	567264650	50700	50700	50700	50700	0
24	20240513	182000	567264650	50700	50700	50700	50700	0
25	20240513	181900	567264650	50700	50700	50700	50700	0
26	20240513	181800	567264650	50700	50700	50700	50700	0
27	20240513	181700	567264650	50700	50700	50700	50700	0
28	20240513	181600	567264650	50700	50700	50700	50700	0
29	20240513	181500	567264650	50700	50700	50700	50700	0
30	20240513	181400	567264650	50700	50700	50700	50700	0
31	20240513	181300	567264650	50700	50700	50700	50700	0
32	20240513	181200	567264650	50700	50700	50700	50700	5
33	20240513	181100	567264650	50700	50700	50700	50700	0
34	20240513	181000	567264650	50700	50700	50700	50700	0
35	20240513	180900	567264650	50700	50700	50700	50700	0
36	20240513	180800	567264650	50700	50700	50700	50700	0
37	20240513	180700	567264650	50700	50700	50700	50700	0
38	20240513	180600	567264650	50700	50700	50700	50700	0
39	20240513	180500	567264650	50700	50700	50700	50700	0
40	20240513	180400	567264650	50700	50700	50700	50700	0
41	20240513	180300	567264650	50700	50700	50700	50700	0
42	20240513	180200	567264650	50700	50700	50700	50700	0
43	20240513	180100	567264650	50700	50700	50700	50700	0
44	20240513	180000	567264650	50700	50700	50700	50700	0
45	20240513	175900	567264650	50700	50700	50700	50700	0
46	20240513	175800	567264650	50700	50700	50700	50700	0
47	20240513	175700	567264650	50700	50700	50700	50700	0
48	20240513	175600	567264650	50700	50700	50700	50700	0
49	20240513	175500	567264650	50700	50700	50700	50700	0
50	20240513	175400	567264650	50700	50700	50700	50700	0
51	20240513	175300	567264650	50700	50700	50700	50700	0
52	20240513	175200	567264650	50700	50700	50700	50700	0
53	20240513	175100	567264650	50700	50700	50700	50700	0
54	20240513	175000	567264650	50700	50700	50700	50700	0
55	20240513	174900	567264650	50700	50700	50700	50700	0
56	20240513	174800	567264650	50700	50700	50700	50700	0
57	20240513	174700	567264650	50700	50700	50700	50700	0
58	20240513	174600	567264650	50700	50700	50700	50700	0
59	20240513	174500	567264650	50700	50700	50700	50700	0
60	20240513	174400	567264650	50700	50700	50700	50700	0
61	20240513	174300	567264650	50700	50700	50700	50700	0
62	20240513	174200	567264650	50700	50700	50700	50700	5
63	20240513	174100	567264650	50700	50700	50700	50700	0
64	20240513	174000	567264650	50700	50700	50700	50700	0
65	20240513	173900	567264650	50700	50700	50700	50700	0
66	20240513	173800	567264650	50700	50700	50700	50700	0
67	20240513	173700	567264650	50700	50700	50700	50700	0
68	20240513	173600	567264650	50700	50700	50700	50700	0
69	20240513	173500	567264650	50700	50700	50700	50700	0
70	20240513	173400	567264650	50700	50700	50700	50700	0
71	20240513	173300	567264650	50700	50700	50700	50700	0
72	20240513	173200	567264650	50700	50700	50700	50700	0
73	20240513	173100	567264650	50700	50700	50700	50700	0
74	20240513	173000	567264650	50700	50700	50700	50700	0
75	20240513	172900	567264650	50700	50700	50700	50700	0
76	20240513	172800	567264650	50700	50700	50700	50700	0
77	20240513	172700	567264650	50700	50700	50700	50700	0
78	20240513	172600	567264650	50700	50700	50700	50700	0
79	20240513	172500	567264650	50700	50700	50700	50700	0
80	20240513	172400	567264650	50700	50700	50700	50700	0
81	20240513	172300	567264650	50700	50700	50700	50700	0
82	20240513	172200	567264650	50700	50700	50700	50700	0
83	20240513	172100	567264650	50700	50700	50700	50700	0
84	20240513	172000	567264650	50700	50700	50700	50700	0
85	20240513	171900	567264650	50700	50700	50700	50700	0
86	20240513	171800	567264650	50700	50700	50700	50700	0
87	20240513	171700	567264650	50700	50700	50700	50700	0
88	20240513	171600	567264650	50700	50700	50700	50700	0
89	20240513	171500	567264650	50700	50700	50700	50700	0
90	20240513	171400	567264650	50700	50700	50700	50700	0
91	20240513	171300	567264650	50700	50700	50700	50700	0
92	20240513	171200	567264650	50700	50700	50700	50700	5
93	20240513	171100	567264650	50700	50700	50700	50700	0
94	20240513	171000	567264650	50700	50700	50700	50700	0
95	20240513	170900	567264650	50700	50700	50700	50700	0
96	20240513	170800	567264650	50700	50700	50700	50700	0
97	20240513	170700	567264650	50700	50700	50700	50700	0
98	20240513	170600	567264650	50700	50700	50700	50700	0
99	20240513	170500	567264650	50700	50700	50700	50700	0
100	20240513	170400	567264650	50700	50700	50700	50700	0
101	20240513	170300	567264650	50700	50700	50700	50700	0
102	20240513	170200	567264650	50700	50700	50700	50700	0
103	20240513	170100	567264650	50700	50700	50700	50700	0
104	20240513	170000	567264650	50700	50700	50700	50700	0
105	20240513	165900	567264650	50700	50700	50700	50700	0
106	20240513	165800	567264650	50700	50700	50700	50700	0
107	20240513	165700	567264650	50700	50700	50700	50700	0
108	20240513	165600	567264650	50700	50700	50700	50700	0
109	20240513	165500	567264650	50700	50700	50700	50700	0
110	20240513	165400	567264650	50700	50700	50700	50700	0
111	20240513	165300	567264650	50700	50700	50700	50700	0
112	20240513	165200	567264650	50700	50700	50700	50700	0
113	20240513	165100	567264650	50700	50700	50700	50700	0
114	20240513	165000	567264650	50700	50700	50700	50700	0
115	20240513	164900	567264650	50700	50700	50700	50700	0
116	20240513	164800	567264650	50700	50700	50700	50700	0
117	20240513	164700	567264650	50700	50700	50700	50700	0
118	20240513	164600	567264650	50700	50700	50700	50700	0
119	20240513	164500	567264650	50700	50700	50700	50700	0
120	20240513	164400	567264650	50700	50700	50700	50700	0
121	20240513	164300	567264650	50700	50700	50700	50700	0
122	20240513	164200	567264650	50700	50700	50700	50700	5
123	20240513	164100	567264650	50700	50700	50700	50700	0
124	20240513	164000	567264650	50700	50700	50700	50700	0
125	20240513	163900	567264650	50700	50700	50700	50700	0
126	20240513	163800	567264650	50700	50700	50700	50700	0
127	20240513	163700	567264650	50700	50700	50700	50700	0
128	20240513	163600	567264650	50700	50700	50700	50700	0
129	20240513	163500	567264650	50700	50700	50700	50700	0
130	20240513	163400	567264650	50700	50700	50700	50700	0
131	20240513	163300	567264650	50700	50700	50700	50700	0
132	20240513	163200	567264650	50700	50700	50700	50700	0
133	20240513	163100	567264650	50700	50700	50700	50700	0
134	20240513	163000	567264650	50700	50700	50700	50700	0
135	20240513	162900	567264650	50700	50700	50700	50700	0
136	20240513	162800	567264650	50700	50700	50700	50700	0
137	20240513	162700	567264650	50700	50700	50700	50700	0
138	20240513	162600	567264650	50700	50700	50700	50700	0
139	20240513	162500	567264650	50700	50700	50700	50700	0
140	20240513	162400	567264650	50700	50700	50700	50700	0
141	20240513	162300	567264650	50700	50700	50700	50700	0
142	20240513	162200	567264650	50700	50700	50700	50700	0
143	20240513	162100	567264650	50700	50700	50700	50700	0
144	20240513	162000	567264650	50700	50700	50700	50700	0
145	20240513	161900	567264650	50700	50700	50700	50700	0
146	20240513	161800	567264650	50700	50700	50700	50700	0
147	20240513	161700	567264650	50700	50700	50700	50700	0
148	20240513	161600	567264650	50700	50700	50700	50700	0
149	20240513	161500	567264650	50700	50700	50700	50700	0
150	20240513	161400	567264650	50700	50700	50700	50700	0
151	20240513	161300	567264650	50700	50700	50700	50700	0
152	20240513	161200	567264650	50700	50700	50700	50700	5
153	20240513	161100	567264650	50700	50700	50700	50700	0
154	20240513	161000	567264650	50700	50700	50700	50700	0
155	20240513	160900	567264650	50700	50700	50700	50700	0
156	20240513	160800	567264650	50700	50700	50700	50700	0
157	20240513	160700	567264650	50700	50700	50700	50700	0
158	20240513	160600	567264650	50700	50700	50700	50700	0
159	20240513	160500	567264650	50700	50700	50700	50700	0
160	20240513	160400	567264650	50700	50700	50700	50700	0
161	20240513	160300	567264650	50700	50700	50700	50700	0
162	20240513	160200	567264650	50700	50700	50700	50700	0
163	20240513	160100	567264650	50700	50700	50700	50700	0
164	20240513	160000	567264650	50700	50700	50700	50700	0
165	20240513	155900	567264650	50700	50700	50700	50700	0
166	20240513	155800	567264650	50700	50700	50700	50700	0
167	20240513	155700	567264650	50700	50700	50700	50700	0
168	20240513	155600	567264650	50700	50700	50700	50700	0
169	20240513	155500	567264650	50700	50700	50700	50700	0
170	20240513	155400	567264650	50700	50700	50700	50700	0
171	20240513	155300	567264650	50700	50700	50700	50700	0
172	20240513	155200	567264650	50700	50700	50700	50700	0
173	20240513	155100	567264650	50700	50700	50700	50700	0
174	20240513	155000	567264650	50700	50700	50700	50700	0
175	20240513	154900	567264650	50700	50700	50700	50700	0
176	20240513	154800	567264650	50700	50700	50700	50700	0
177	20240513	154700	567264650	50700	50700	50700	50700	0
178	20240513	154600	567264650	50700	50700	50700	50700	0
179	20240513	154500	567264650	50700	50700	50700	50700	0
180	20240513	154400	567264650	50700	50700	50700	50700	0
181	20240513	154300	567264650	50700	50700	50700	50700	0
182	20240513	154200	567264650	50700	50700	50700	50700	5
183	20240513	154100	567264650	50700	50700	50700	50700	0
184	20240513	154000	567264650	50700	50700	50700	50700	0
185	20240513	153900	567264650	50700	50700	50700	50700	0
186	20240513	153800	567264650	50700	50700	50700	50700	0
187	20240513	153700	567264650	50700	50700	50700	50700	0
188	20240513	153600	567264650	50700	50700	50700	50700	0
189	20240513	153500	567264650	50700	50700	50700	50700	0
190	20240513	153400	567264650	50700	50700	50700	50700	0
191	20240513	153300	567264650	50700	50700	50700	50700	0
192	20240513	153200	567264650	50700	50700	50700	50700	0
193	20240513	153100	567264650	50700	50700	50700	50700	0
194	20240513	153000	567264650	50700	50700	50700	50700	5
195	20240513	152900	567011150	50300	50300	50300	50300	0
196	20240513	152800	567011150	50300	50300	50300	50300	0
197	20240513	152700	567011150	50300	50300	50300	50300	0
198	20240513	152600	567011150	50300	50300	50300	50300	0
199	20240513	152500	567011150	50300	50300	50300	50300	0
200	20240513	152400	567011150	50300	50300	50300	50300	0
201	20240513	152300	567011150	50300	50300	50300	50300	0
202	20240513	152200	567011150	50300	50300	50300	50300	0
203	20240513	152100	567011150	50300	50300	50300	50300	0
204	20240513	152000	567011150	50300	50300	50300	50300	0
205	20240513	151900	567011150	50300	50300	50300	50300	0
206	20240513	151800	567011150	50300	50300	50300	50300	0
207	20240513	151700	567011150	50300	50300	50300	50300	0
208	20240513	151600	567011150	50300	50300	50300	50300	0
209	20240513	151500	567011150	50300	50800	50800	50300	92
210	20240513	151400	562338050	50800	50800	50800	50800	9
211	20240513	151300	561880850	50300	50400	50400	50300	100
212	20240513	151200	556849750	50500	50300	50500	50300	185
213	20240513	151100	547524250	50200	50200	50200	50200	200
214	20240513	151000	537484250	50100	50100	50100	50100	160
215	20240513	150900	529468250	49900	49900	49900	49900	0
216	20240513	150800	529468250	49900	49900	49900	49900	0
217	20240513	150700	529468250	49900	49950	49950	49900	333
218	20240513	150600	512851350	49950	49950	49950	49950	0
219	20240513	150500	512851350	49950	49950	49950	49950	0
220	20240513	150400	512851350	49950	49950	49950	49950	0
221	20240513	150300	512851350	49950	49950	49950	49950	0
222	20240513	150200	512851350	49950	49950	49950	49950	2
223	20240513	150100	512751450	49950	49950	49950	49950	0
224	20240513	150000	512751450	49950	49950	49950	49950	1
225	20240513	145900	512701500	50000	50000	50000	50000	0
226	20240513	145800	512701500	50000	50000	50000	50000	0
227	20240513	145700	512701500	50000	50000	50000	50000	0
228	20240513	145600	512701500	50000	50000	50000	50000	0
229	20240513	145500	512701500	50000	50000	50000	50000	0
230	20240513	145400	512701500	50000	50000	50000	50000	0
231	20240513	145300	512701500	50000	50000	50000	50000	0
232	20240513	145200	512701500	50000	50000	50000	50000	0
233	20240513	145100	512701500	50000	50000	50000	50000	0
234	20240513	145000	512701500	50000	50000	50000	50000	0
235	20240513	144900	512701500	50000	50000	50000	50000	0
236	20240513	144800	512701500	50000	50000	50000	50000	0
237	20240513	144700	512701500	50000	50000	50000	50000	0
238	20240513	144600	512701500	50000	50000	50000	50000	0
239	20240513	144500	512701500	50000	50000	50000	50000	0
240	20240513	144400	512701500	50000	50000	50000	50000	0
241	20240513	144300	512701500	50000	50000	50000	50000	0
242	20240513	144200	512701500	50000	50000	50000	50000	0
243	20240513	144100	512701500	50000	50000	50000	50000	0
244	20240513	144000	512701500	50000	50000	50000	50000	0
245	20240513	143900	512701500	50000	50000	50000	50000	0
246	20240513	143800	512701500	50000	50000	50000	50000	0
247	20240513	143700	512701500	50000	50000	50000	50000	0
248	20240513	143600	512701500	50000	50000	50000	50000	0
249	20240513	143500	512701500	50000	50000	50000	50000	0
250	20240513	143400	512701500	50000	50000	50000	50000	0
251	20240513	143300	512701500	50000	50000	50000	50000	0
252	20240513	143200	512701500	50000	50000	50000	50000	10
253	20240513	143100	512201500	50000	50000	50000	50000	0
254	20240513	143000	512201500	50000	50000	50000	50000	0
255	20240513	142900	512201500	50000	50000	50000	50000	0
256	20240513	142800	512201500	50000	50000	50000	50000	0
257	20240513	142700	512201500	50000	50000	50000	50000	0
258	20240513	142600	512201500	50000	50000	50000	50000	0
259	20240513	142500	512201500	50000	50000	50000	50000	0
260	20240513	142400	512201500	50000	50000	50000	50000	0
261	20240513	142300	512201500	50000	50000	50000	50000	0
262	20240513	142200	512201500	50000	50000	50000	50000	0
263	20240513	142100	512201500	50000	50000	50000	50000	0
264	20240513	142000	512201500	50000	50000	50000	50000	0
265	20240513	141900	512201500	50000	50000	50000	50000	0
266	20240513	141800	512201500	50000	50000	50000	50000	0
267	20240513	141700	512201500	50000	50000	50000	50000	0
268	20240513	141600	512201500	50000	50000	50000	50000	0
269	20240513	141500	512201500	50000	50000	50000	50000	0
270	20240513	141400	512201500	50000	50000	50000	50000	0
271	20240513	141300	512201500	50000	50000	50000	50000	0
272	20240513	141200	512201500	50000	50000	50000	50000	0
273	20240513	141100	512201500	50000	50000	50000	50000	0
274	20240513	141000	512201500	50000	50000	50000	50000	0
275	20240513	140900	512201500	50000	50000	50000	50000	0
276	20240513	140800	512201500	50000	50000	50000	50000	0
277	20240513	140700	512201500	50000	50000	50000	50000	0
278	20240513	140600	512201500	50000	50000	50000	50000	0
279	20240513	140500	512201500	50000	50000	50000	50000	0
280	20240513	140400	512201500	50000	50000	50000	50000	0
281	20240513	140300	512201500	50000	50000	50000	50000	0
282	20240513	140200	512201500	50000	50000	50000	50000	0
283	20240513	140100	512201500	50000	50000	50000	50000	0
284	20240513	140000	512201500	50000	50000	50000	50000	0
285	20240513	135900	512201500	50000	50000	50000	50000	0
286	20240513	135800	512201500	50000	50000	50000	50000	0
287	20240513	135700	512201500	50000	50000	50000	50000	0
288	20240513	135600	512201500	50000	50000	50000	50000	0
289	20240513	135500	512201500	50000	50000	50000	50000	0
290	20240513	135400	512201500	50000	50000	50000	50000	0
291	20240513	135300	512201500	50000	50000	50000	50000	0
292	20240513	135200	512201500	50000	50000	50000	50000	0
293	20240513	135100	512201500	50000	50000	50000	50000	0
294	20240513	135000	512201500	50000	50000	50000	50000	0
295	20240513	134900	512201500	50000	50000	50000	50000	0
296	20240513	134800	512201500	50000	50000	50000	50000	0
297	20240513	134700	512201500	50000	50000	50000	50000	0
298	20240513	134600	512201500	50000	50000	50000	50000	0
299	20240513	134500	512201500	50000	50000	50000	50000	0
300	20240513	134400	512201500	50000	50000	50000	50000	0
301	20240513	134300	512201500	50000	50000	50000	50000	0
302	20240513	134200	512201500	50000	50000	50000	50000	100
303	20240513	134100	507201500	50000	50000	50000	50000	100
304	20240513	134000	502201500	49850	49850	49850	49850	0
305	20240513	133900	502201500	49850	49850	49850	49850	0
306	20240513	133800	502201500	49850	49850	49850	49850	250
307	20240513	133700	489739000	50000	50000	50000	50000	0
308	20240513	133600	489739000	50000	50000	50000	50000	0
309	20240513	133500	489739000	50000	50000	50000	50000	0
310	20240513	133400	489739000	50000	50000	50000	50000	20
311	20240513	133300	488739000	50000	50000	50000	50000	0
312	20240513	133200	488739000	50000	50000	50000	50000	0
313	20240513	133100	488739000	50000	50000	50000	50000	90
314	20240513	133000	484239000	49850	49900	49900	49850	1000
315	20240513	132900	434388050	49850	49850	49850	49850	0
316	20240513	132800	434388050	49850	49850	49850	49850	0
317	20240513	132700	434388050	49850	49850	49850	49850	0
318	20240513	132600	434388050	49850	49850	49850	49850	0
319	20240513	132500	434388050	49850	49850	49850	49850	0
320	20240513	132400	434388050	49850	49850	49850	49850	0
321	20240513	132300	434388050	49850	49850	49850	49850	0
322	20240513	132200	434388050	49850	49850	49850	49850	0
323	20240513	132100	434388050	49850	49850	49850	49850	0
324	20240513	132000	434388050	49850	49850	49850	49850	0
325	20240513	131900	434388050	49850	49850	49850	49850	0
326	20240513	131800	434388050	49850	49850	49850	49850	0
327	20240513	131700	434388050	49850	49850	49850	49850	0
328	20240513	131600	434388050	49850	49850	49850	49850	6
329	20240513	131500	434088950	49850	49850	49850	49850	1
330	20240513	131400	434039100	49850	49850	49850	49850	0
331	20240513	131300	434039100	49850	49850	49850	49850	1000
332	20240513	131200	384189100	49850	49850	49850	49850	11
333	20240513	131100	383640750	49850	49850	49850	49850	0
334	20240513	131000	383640750	49850	49850	49850	49850	10
335	20240513	130900	383142250	49850	49850	49850	49850	0
336	20240513	130800	383142250	49850	49850	49850	49850	0
337	20240513	130700	383142250	49850	49850	49850	49850	1000
338	20240513	130600	333292250	49850	49850	49850	49850	0
339	20240513	130500	333292250	49850	49900	49900	49850	1000
340	20240513	130400	283433150	49900	49950	49950	49900	50
341	20240513	130300	280937050	50200	50200	50200	50200	0
342	20240513	130200	280937050	50200	50200	50200	50200	1
343	20240513	130100	280886850	49900	49900	49900	49900	0
344	20240513	130000	280886850	49900	49900	49900	49900	0
345	20240513	125900	280886850	49900	49900	49900	49900	4
346	20240513	125800	280687250	50000	50000	50000	50000	0
347	20240513	125700	280687250	50000	50000	50000	50000	0
348	20240513	125600	280687250	50000	50000	50000	50000	0
349	20240513	125500	280687250	50000	50000	50000	50000	0
350	20240513	125400	280687250	50000	50000	50000	50000	0
351	20240513	125300	280687250	50000	50000	50000	50000	0
352	20240513	125200	280687250	50000	50000	50000	50000	0
353	20240513	125100	280687250	50000	50000	50000	50000	0
354	20240513	125000	280687250	50000	50000	50000	50000	0
355	20240513	124900	280687250	50000	50000	50000	50000	0
356	20240513	124800	280687250	50000	50000	50000	50000	0
357	20240513	124700	280687250	50000	50000	50000	50000	50
358	20240513	124600	278187250	49850	49850	49850	49850	0
359	20240513	124500	278187250	49850	49900	49900	49850	780
360	20240513	124400	239303650	50000	50000	50000	50000	0
361	20240513	124300	239303650	50000	50000	50000	50000	0
362	20240513	124200	239303650	50000	50000	50000	50000	0
363	20240513	124100	239303650	50000	50000	50000	50000	0
364	20240513	124000	239303650	50000	50000	50000	50000	0
365	20240513	123900	239303650	50000	50000	50000	50000	0
366	20240513	123800	239303650	50000	50000	50000	50000	0
367	20240513	123700	239303650	50000	50000	50000	50000	2
368	20240513	123600	239203650	50000	50000	50000	50000	0
369	20240513	123500	239203650	50000	50000	50000	50000	0
370	20240513	123400	239203650	50000	50000	50000	50000	38
371	20240513	123300	237303650	50000	50000	50000	50000	6
372	20240513	123200	237003650	50000	50000	50000	50000	6
373	20240513	123100	236703650	50000	50000	50000	50000	3
374	20240513	123000	236553650	50000	50000	50000	50000	6
375	20240513	122900	236253650	50000	50000	50000	50000	6
376	20240513	122800	235953650	50000	50000	50000	50000	6
377	20240513	122700	235653650	50000	50000	50000	50000	3
378	20240513	122600	235503650	50000	49900	50000	49900	106
379	20240513	122500	230207950	49900	49900	49900	49900	3
380	20240513	122400	230058250	49900	49900	49900	49900	7
381	20240513	122300	229708950	49900	49900	49900	49900	3
382	20240513	122200	229559250	49900	49900	49900	49900	6
383	20240513	122100	229259850	49900	49900	49900	49900	2
384	20240513	122000	229160050	49850	49850	49850	49850	0
385	20240513	121900	229160050	49850	49850	49850	49850	0
386	20240513	121800	229160050	49850	49850	49850	49850	0
387	20240513	121700	229160050	49850	50000	50000	49850	253
388	20240513	121600	216541550	50000	50000	50000	50000	6
389	20240513	121500	216241550	50000	50000	50000	50000	3
390	20240513	121400	216091550	50000	49900	50000	49900	10
391	20240513	121300	215592250	49900	49900	49900	49900	5
392	20240513	121200	215342750	49900	50000	50000	49900	8
393	20240513	121100	214943250	50000	49950	50000	49850	571
394	20240513	121000	186465500	49950	49950	49950	49950	0
395	20240513	120900	186465500	49950	49950	49950	49950	0
396	20240513	120800	186465500	49950	49950	49950	49950	6
397	20240513	120700	186165800	49950	49950	49950	49950	0
398	20240513	120600	186165800	49950	49950	49950	49950	0
399	20240513	120500	186165800	49950	49950	49950	49950	0
400	20240513	120400	186165800	49950	49950	49950	49950	0
401	20240513	120300	186165800	49950	49950	49950	49950	0
402	20240513	120200	186165800	49950	49950	49950	49950	0
403	20240513	120100	186165800	49950	49950	49950	49950	0
404	20240513	120000	186165800	49950	49950	49950	49950	0
405	20240513	115900	186165800	49950	49950	49950	49950	0
406	20240513	115800	186165800	49950	49950	49950	49950	0
407	20240513	115700	186165800	49950	49950	49950	49950	0
408	20240513	115600	186165800	49950	49950	49950	49950	0
409	20240513	115500	186165800	49950	49950	49950	49950	0
410	20240513	115400	186165800	49950	49950	49950	49950	0
411	20240513	115300	186165800	49950	49950	49950	49950	0
412	20240513	115200	186165800	49950	49950	49950	49950	0
413	20240513	115100	186165800	49950	49950	49950	49950	0
414	20240513	115000	186165800	49950	49950	49950	49950	0
415	20240513	114900	186165800	49950	49950	49950	49950	0
416	20240513	114800	186165800	49950	49950	49950	49950	2
417	20240513	114700	186065900	50000	50000	50000	50000	0
418	20240513	114600	186065900	50000	50000	50000	50000	0
419	20240513	114500	186065900	50000	50000	50000	50000	0
420	20240513	114400	186065900	50000	50000	50000	50000	0
421	20240513	114300	186065900	50000	50000	50000	50000	0
422	20240513	114200	186065900	50000	50000	50000	50000	1
423	20240513	114100	186015900	50000	50000	50000	50000	0
424	20240513	114000	186015900	50000	50000	50000	50000	0
425	20240513	113900	186015900	50000	50000	50000	50000	0
426	20240513	113800	186015900	50000	50000	50000	50000	3
427	20240513	113700	185865900	49850	49850	49850	49850	0
428	20240513	113600	185865900	49850	49850	49850	49850	0
429	20240513	113500	185865900	49850	49850	49850	49850	0
430	20240513	113400	185865900	49850	49850	49850	49850	0
431	20240513	113300	185865900	49850	49850	49850	49850	0
432	20240513	113200	185865900	49850	49850	49850	49850	0
433	20240513	113100	185865900	49850	49850	49850	49850	0
434	20240513	113000	185865900	49850	49850	49850	49850	0
435	20240513	112900	185865900	49850	49850	49850	49850	0
436	20240513	112800	185865900	49850	49850	49850	49850	0
437	20240513	112700	185865900	49850	49850	49850	49850	0
438	20240513	112600	185865900	49850	49850	49850	49850	0
439	20240513	112500	185865900	49850	49850	49850	49850	0
440	20240513	112400	185865900	49850	49850	49850	49850	0
441	20240513	112300	185865900	49850	49850	49850	49850	0
442	20240513	112200	185865900	49850	49850	49850	49850	0
443	20240513	112100	185865900	49850	49850	49850	49850	0
444	20240513	112000	185865900	49850	49850	49850	49850	0
445	20240513	111900	185865900	49850	49850	49850	49850	0
446	20240513	111800	185865900	49850	49850	49850	49850	0
447	20240513	111700	185865900	49850	49850	49850	49850	0
448	20240513	111600	185865900	49850	49850	49850	49850	0
449	20240513	111500	185865900	49850	49850	49850	49850	0
450	20240513	111400	185865900	49850	49850	49850	49850	0
451	20240513	111300	185865900	49850	49850	49850	49850	0
452	20240513	111200	185865900	49850	49900	49900	49850	40
453	20240513	111100	183871250	49950	49950	49950	49950	5
454	20240513	111000	183621500	50000	50000	50000	50000	0
455	20240513	110900	183621500	50000	50000	50000	50000	1
456	20240513	110800	183571500	50000	50000	50000	50000	0
457	20240513	110700	183571500	50000	50000	50000	50000	2
458	20240513	110600	183471500	50000	50000	50000	50000	6
459	20240513	110500	183171500	50000	50000	50000	50000	2
460	20240513	110400	183071500	49950	49950	49950	49950	0
461	20240513	110300	183071500	49950	49950	49950	49950	0
462	20240513	110200	183071500	49950	49950	49950	49950	0
463	20240513	110100	183071500	49950	49950	49950	49950	1
464	20240513	110000	183021550	49850	49850	49850	49850	0
465	20240513	105900	183021550	49850	49850	49850	49850	0
466	20240513	105800	183021550	49850	49850	49850	49850	2
467	20240513	105700	182921850	49850	49850	49850	49850	0
468	20240513	105600	182921850	49850	49850	49850	49850	0
469	20240513	105500	182921850	49850	49850	49850	49850	0
470	20240513	105400	182921850	49850	49900	49900	49850	500
471	20240513	105300	157996700	49850	49850	49850	49850	0
472	20240513	105200	157996700	49850	49850	49850	49850	0
473	20240513	105100	157996700	49850	49850	49850	49850	0
474	20240513	105000	157996700	49850	49850	49850	49850	0
475	20240513	104900	157996700	49850	49850	49850	49850	0
476	20240513	104800	157996700	49850	49850	49850	49850	0
477	20240513	104700	157996700	49850	49850	49850	49850	0
478	20240513	104600	157996700	49850	49850	49850	49850	0
479	20240513	104500	157996700	49850	49850	49850	49850	0
480	20240513	104400	157996700	49850	49850	49850	49850	0
481	20240513	104300	157996700	49850	49850	49850	49850	0
482	20240513	104200	157996700	49850	49850	49850	49850	0
483	20240513	104100	157996700	49850	49850	49850	49850	0
484	20240513	104000	157996700	49850	49850	49850	49850	100
485	20240513	103900	153011700	49850	49850	49850	49850	450
486	20240513	103800	130579200	49850	49850	49850	49850	0
487	20240513	103700	130579200	49850	49850	49850	49850	0
488	20240513	103600	130579200	49850	49850	49850	49850	0
489	20240513	103500	130579200	49850	49850	49850	49850	0
490	20240513	103400	130579200	49850	49850	49850	49850	0
491	20240513	103300	130579200	49850	49850	49850	49850	2
492	20240513	103200	130479500	49850	49850	49850	49850	0
493	20240513	103100	130479500	49850	49900	49900	49850	450
494	20240513	103000	108046500	49950	49950	49950	49950	0
495	20240513	102900	108046500	49950	49950	49950	49950	0
496	20240513	102800	108046500	49950	49950	49950	49950	0
497	20240513	102700	108046500	49950	49950	49950	49950	0
498	20240513	102600	108046500	49950	49950	49950	49950	0
499	20240513	102500	108046500	49950	49950	49950	49950	0
500	20240513	102400	108046500	49950	49950	49950	49950	0
501	20240513	102300	108046500	49950	49950	49950	49950	0
502	20240513	102200	108046500	49950	49950	49950	49950	0
503	20240513	102100	108046500	49950	49950	49950	49950	0
504	20240513	102000	108046500	49950	49950	49950	49950	1
505	20240513	101900	107996550	49850	49850	49850	49850	0
506	20240513	101800	107996550	49850	49850	49850	49850	450
507	20240513	101700	85564050	49850	49850	49850	49850	0
508	20240513	101600	85564050	49850	49850	49850	49850	0
509	20240513	101500	85564050	49850	49850	49850	49850	0
510	20240513	101400	85564050	49850	49850	49850	49850	0
511	20240513	101300	85564050	49850	49850	49850	49850	450
512	20240513	101200	63131550	50000	50000	50000	50000	0
513	20240513	101100	63131550	50000	50000	50000	50000	0
514	20240513	101000	63131550	50000	50000	50000	50000	1
515	20240513	100900	63081550	49850	49850	49850	49850	0
516	20240513	100800	63081550	49850	49850	49850	49850	0
517	20240513	100700	63081550	49850	49850	49850	49850	0
518	20240513	100600	63081550	49850	49850	49850	49850	0
519	20240513	100500	63081550	49850	49850	49850	49850	0
520	20240513	100400	63081550	49850	49850	49850	49850	450
521	20240513	100300	40649050	49850	49850	49850	49850	0
522	20240513	100200	40649050	49850	49950	49950	49850	493
523	20240513	100100	16072350	49950	49950	49950	49950	0
524	20240513	100000	16072350	49950	50000	50000	49950	3
525	20240513	095900	15922400	50000	50000	50000	50000	0
526	20240513	095800	15922400	50000	50000	50000	50000	0
527	20240513	095700	15922400	50000	50000	50000	50000	10
528	20240513	095600	15422400	50000	50000	50000	50000	0
529	20240513	095500	15422400	50000	50000	50000	50000	23
530	20240513	095400	14272400	50000	50000	50000	50000	0
531	20240513	095300	14272400	50000	50000	50000	50000	0
532	20240513	095200	14272400	50000	50000	50000	50000	0
533	20240513	095100	14272400	50000	50000	50000	50000	0
534	20240513	095000	14272400	50000	50000	50000	50000	0
535	20240513	094900	14272400	50000	50000	50000	50000	0
536	20240513	094800	14272400	50000	50000	50000	50000	3
537	20240513	094700	14122400	49950	49950	49950	49950	0
538	20240513	094600	14122400	49950	49950	49950	49950	0
539	20240513	094500	14122400	49950	49950	49950	49950	56
540	20240513	094400	11325200	49950	49950	49950	49950	10
541	20240513	094300	10825700	49850	49850	49850	49850	20
542	20240513	094200	9828700	49850	49850	49850	49850	0
543	20240513	094100	9828700	49850	49950	49950	49850	20
544	20240513	094000	8831100	50000	50000	50000	50000	0
545	20240513	093900	8831100	50000	50000	50000	50000	0
546	20240513	093800	8831100	50000	50000	50000	50000	0
547	20240513	093700	8831100	50000	50000	50000	50000	0
548	20240513	093600	8831100	50000	50000	50000	50000	1
549	20240513	093500	8781100	50000	50000	50000	50000	6
550	20240513	093400	8481100	50000	50300	50300	50000	138
551	20240513	093300	1565700	50400	50400	50400	50400	6
552	20240513	093200	1263300	50500	50500	50500	50500	0
553	20240513	093100	1263300	50500	50700	50700	50500	12
554	20240513	093000	656600	50800	50800	50800	50800	0
555	20240513	092900	656600	50800	50800	50800	50800	0
556	20240513	092800	656600	50800	50800	50800	50800	0
557	20240513	092700	656600	50800	50800	50800	50800	0
558	20240513	092600	656600	50800	50800	50800	50800	0
559	20240513	092500	656600	50800	50800	50800	50800	0
560	20240513	092400	656600	50800	50800	50800	50800	0
561	20240513	092300	656600	50800	50800	50800	50800	0
562	20240513	092200	656600	50800	50800	50800	50800	0
563	20240513	092100	656600	50800	50800	50800	50800	0
564	20240513	092000	656600	50800	50800	50800	50800	0
565	20240513	091900	656600	50800	50800	50800	50800	0
566	20240513	091800	656600	50800	50800	50800	50800	0
567	20240513	091700	656600	50800	50800	50800	50800	0
568	20240513	091600	656600	50800	50800	50800	50800	1
569	20240513	091500	605800	50600	50600	50600	50600	0
570	20240513	091400	605800	50600	50600	50600	50600	0
571	20240513	091300	605800	50600	50600	50600	50600	0
572	20240513	091200	605800	50600	50600	50600	50600	0
573	20240513	091100	605800	50600	50600	50600	50600	1
574	20240513	091000	555200	50600	50600	50600	50600	6
575	20240513	090900	251600	50400	50400	50400	50400	0
576	20240513	090800	251600	50400	50400	50400	50400	1
577	20240513	090700	201200	50300	50300	50300	50300	0
578	20240513	090600	201200	50300	50300	50300	50300	4
579	20240513	090500	0	50600	50600	50600	50600	0
580	20240513	090400	0	50600	50600	50600	50600	0
581	20240513	090300	0	50600	50600	50600	50600	0
582	20240513	090200	0	50600	50600	50600	50600	0
583	20240513	090100	0	50600	50600	50600	50600	0
584	20240513	090000	0	50600	50600	50600	50600	0