KissMeData/002710/min/candle-20240513.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240513	183700	7907222350	49850	49850	49850	49850	7002
3	20240513	183600	7907222350	49850	49850	49850	49850	0
4	20240513	183500	7907222350	49850	49850	49850	49850	0
5	20240513	183400	7907222350	49850	49850	49850	49850	0
6	20240513	183300	7907222350	49850	49850	49850	49850	0
7	20240513	183200	7907222350	49850	49850	49850	49850	0
8	20240513	183100	7907222350	49850	49850	49850	49850	0
9	20240513	183000	7907222350	49850	49850	49850	49850	0
10	20240513	182900	7907222350	49850	49850	49850	49850	0
11	20240513	182800	7907222350	49850	49850	49850	49850	0
12	20240513	182700	7907222350	49850	49850	49850	49850	0
13	20240513	182600	7907222350	49850	49850	49850	49850	0
14	20240513	182500	7907222350	49850	49850	49850	49850	0
15	20240513	182400	7907222350	49850	49850	49850	49850	0
16	20240513	182300	7907222350	49850	49850	49850	49850	0
17	20240513	182200	7907222350	49850	49850	49850	49850	0
18	20240513	182100	7907222350	49850	49850	49850	49850	0
19	20240513	182000	7907222350	49850	49850	49850	49850	0
20	20240513	181900	7907222350	49850	49850	49850	49850	0
21	20240513	181800	7907222350	49850	49850	49850	49850	0
22	20240513	181700	7907222350	49850	49850	49850	49850	0
23	20240513	181600	7907222350	49850	49850	49850	49850	0
24	20240513	181500	7907222350	49850	49850	49850	49850	0
25	20240513	181400	7907222350	49850	49850	49850	49850	0
26	20240513	181300	7907222350	49850	49850	49850	49850	0
27	20240513	181200	7907222350	49850	49850	49850	49850	0
28	20240513	181100	7907222350	49850	49850	49850	49850	0
29	20240513	181000	7907222350	49850	49850	49850	49850	0
30	20240513	180900	7907222350	49850	49850	49850	49850	0
31	20240513	180800	7907222350	49850	49850	49850	49850	0
32	20240513	180700	7907222350	49850	49850	49850	49850	7002
33	20240513	180600	7907222350	49850	49850	49850	49850	0
34	20240513	180500	7907222350	49850	49850	49850	49850	0
35	20240513	180400	7907222350	49850	49850	49850	49850	0
36	20240513	180300	7907222350	49850	49850	49850	49850	0
37	20240513	180200	7907222350	49850	49850	49850	49850	0
38	20240513	180100	7907222350	49850	49850	49850	49850	0
39	20240513	180000	7907222350	49850	49850	49850	49850	0
40	20240513	175900	7907222350	49850	49850	49850	49850	0
41	20240513	175800	7907222350	49850	49850	49850	49850	0
42	20240513	175700	7907222350	49850	49850	49850	49850	0
43	20240513	175600	7907222350	49850	49850	49850	49850	0
44	20240513	175500	7907222350	49850	49850	49850	49850	0
45	20240513	175400	7907222350	49850	49850	49850	49850	0
46	20240513	175300	7907222350	49850	49850	49850	49850	0
47	20240513	175200	7907222350	49850	49850	49850	49850	0
48	20240513	175100	7907222350	49850	49850	49850	49850	0
49	20240513	175000	7907222350	49850	49850	49850	49850	0
50	20240513	174900	7907222350	49850	49850	49850	49850	0
51	20240513	174800	7907222350	49850	49850	49850	49850	0
52	20240513	174700	7907222350	49850	49850	49850	49850	0
53	20240513	174600	7907222350	49850	49850	49850	49850	0
54	20240513	174500	7907222350	49850	49850	49850	49850	0
55	20240513	174400	7907222350	49850	49850	49850	49850	0
56	20240513	174300	7907222350	49850	49850	49850	49850	0
57	20240513	174200	7907222350	49850	49850	49850	49850	0
58	20240513	174100	7907222350	49850	49850	49850	49850	0
59	20240513	174000	7907222350	49850	49850	49850	49850	0
60	20240513	173900	7907222350	49850	49850	49850	49850	0
61	20240513	173800	7907222350	49850	49850	49850	49850	0
62	20240513	173700	7907222350	49850	49850	49850	49850	7002
63	20240513	173600	7907222350	49850	49850	49850	49850	0
64	20240513	173500	7907222350	49850	49850	49850	49850	0
65	20240513	173400	7907222350	49850	49850	49850	49850	0
66	20240513	173300	7907222350	49850	49850	49850	49850	0
67	20240513	173200	7907222350	49850	49850	49850	49850	0
68	20240513	173100	7907222350	49850	49850	49850	49850	0
69	20240513	173000	7907222350	49850	49850	49850	49850	0
70	20240513	172900	7907222350	49850	49850	49850	49850	0
71	20240513	172800	7907222350	49850	49850	49850	49850	0
72	20240513	172700	7907222350	49850	49850	49850	49850	0
73	20240513	172600	7907222350	49850	49850	49850	49850	0
74	20240513	172500	7907222350	49850	49850	49850	49850	0
75	20240513	172400	7907222350	49850	49850	49850	49850	0
76	20240513	172300	7907222350	49850	49850	49850	49850	0
77	20240513	172200	7907222350	49850	49850	49850	49850	0
78	20240513	172100	7907222350	49850	49850	49850	49850	0
79	20240513	172000	7907222350	49850	49850	49850	49850	0
80	20240513	171900	7907222350	49850	49850	49850	49850	0
81	20240513	171800	7907222350	49850	49850	49850	49850	0
82	20240513	171700	7907222350	49850	49850	49850	49850	0
83	20240513	171600	7907222350	49850	49850	49850	49850	0
84	20240513	171500	7907222350	49850	49850	49850	49850	0
85	20240513	171400	7907222350	49850	49850	49850	49850	0
86	20240513	171300	7907222350	49850	49850	49850	49850	0
87	20240513	171200	7907222350	49850	49850	49850	49850	0
88	20240513	171100	7907222350	49850	49850	49850	49850	0
89	20240513	171000	7907222350	49850	49850	49850	49850	0
90	20240513	170900	7907222350	49850	49850	49850	49850	0
91	20240513	170800	7907222350	49850	49850	49850	49850	0
92	20240513	170700	7907222350	49850	49850	49850	49850	7002
93	20240513	170600	7907222350	49850	49850	49850	49850	0
94	20240513	170500	7907222350	49850	49850	49850	49850	0
95	20240513	170400	7907222350	49850	49850	49850	49850	0
96	20240513	170300	7907222350	49850	49850	49850	49850	0
97	20240513	170200	7907222350	49850	49850	49850	49850	0
98	20240513	170100	7907222350	49850	49850	49850	49850	0
99	20240513	170000	7907222350	49850	49850	49850	49850	0
100	20240513	165900	7907222350	49850	49850	49850	49850	0
101	20240513	165800	7907222350	49850	49850	49850	49850	0
102	20240513	165700	7907222350	49850	49850	49850	49850	0
103	20240513	165600	7907222350	49850	49850	49850	49850	0
104	20240513	165500	7907222350	49850	49850	49850	49850	0
105	20240513	165400	7907222350	49850	49850	49850	49850	0
106	20240513	165300	7907222350	49850	49850	49850	49850	0
107	20240513	165200	7907222350	49850	49850	49850	49850	0
108	20240513	165100	7907222350	49850	49850	49850	49850	0
109	20240513	165000	7907222350	49850	49850	49850	49850	0
110	20240513	164900	7907222350	49850	49850	49850	49850	0
111	20240513	164800	7907222350	49850	49850	49850	49850	0
112	20240513	164700	7907222350	49850	49850	49850	49850	0
113	20240513	164600	7907222350	49850	49850	49850	49850	0
114	20240513	164500	7907222350	49850	49850	49850	49850	0
115	20240513	164400	7907222350	49850	49850	49850	49850	0
116	20240513	164300	7907222350	49850	49850	49850	49850	0
117	20240513	164200	7907222350	49850	49850	49850	49850	0
118	20240513	164100	7907222350	49850	49850	49850	49850	0
119	20240513	164000	7907222350	49850	49850	49850	49850	0
120	20240513	163900	7907222350	49850	49850	49850	49850	0
121	20240513	163800	7907222350	49850	49850	49850	49850	0
122	20240513	163700	7907222350	49850	49850	49850	49850	7002
123	20240513	163600	7907222350	49850	49850	49850	49850	0
124	20240513	163500	7907222350	49850	49850	49850	49850	0
125	20240513	163400	7907222350	49850	49850	49850	49850	0
126	20240513	163300	7907222350	49850	49850	49850	49850	0
127	20240513	163200	7907222350	49850	49850	49850	49850	0
128	20240513	163100	7907222350	49850	49850	49850	49850	0
129	20240513	163000	7907222350	49850	49850	49850	49850	0
130	20240513	162900	7907222350	49850	49850	49850	49850	0
131	20240513	162800	7907222350	49850	49850	49850	49850	0
132	20240513	162700	7907222350	49850	49850	49850	49850	0
133	20240513	162600	7907222350	49850	49850	49850	49850	0
134	20240513	162500	7907222350	49850	49850	49850	49850	0
135	20240513	162400	7907222350	49850	49850	49850	49850	0
136	20240513	162300	7907222350	49850	49850	49850	49850	0
137	20240513	162200	7907222350	49850	49850	49850	49850	0
138	20240513	162100	7907222350	49850	49850	49850	49850	0
139	20240513	162000	7907222350	49850	49850	49850	49850	0
140	20240513	161900	7907222350	49850	49850	49850	49850	0
141	20240513	161800	7907222350	49850	49850	49850	49850	0
142	20240513	161700	7907222350	49850	49850	49850	49850	0
143	20240513	161600	7907222350	49850	49850	49850	49850	0
144	20240513	161500	7907222350	49850	49850	49850	49850	0
145	20240513	161400	7907222350	49850	49850	49850	49850	0
146	20240513	161300	7907222350	49850	49850	49850	49850	0
147	20240513	161200	7907222350	49850	49850	49850	49850	0
148	20240513	161100	7907222350	49850	49850	49850	49850	0
149	20240513	161000	7907222350	49850	49850	49850	49850	0
150	20240513	160900	7907222350	49850	49850	49850	49850	0
151	20240513	160800	7907222350	49850	49850	49850	49850	0
152	20240513	160700	7907222350	49850	49850	49850	49850	7002
153	20240513	160600	7907222350	49850	49850	49850	49850	0
154	20240513	160500	7907222350	49850	49850	49850	49850	0
155	20240513	160400	7907222350	49850	49850	49850	49850	0
156	20240513	160300	7907222350	49850	49850	49850	49850	0
157	20240513	160200	7907222350	49850	49850	49850	49850	0
158	20240513	160100	7907222350	49850	49850	49850	49850	0
159	20240513	160000	7907222350	49850	49850	49850	49850	0
160	20240513	155900	7907222350	49850	49850	49850	49850	0
161	20240513	155800	7907222350	49850	49850	49850	49850	0
162	20240513	155700	7907222350	49850	49850	49850	49850	0
163	20240513	155600	7907222350	49850	49850	49850	49850	0
164	20240513	155500	7907222350	49850	49850	49850	49850	0
165	20240513	155400	7907222350	49850	49850	49850	49850	0
166	20240513	155300	7907222350	49850	49850	49850	49850	0
167	20240513	155200	7907222350	49850	49850	49850	49850	0
168	20240513	155100	7907222350	49850	49850	49850	49850	0
169	20240513	155000	7907222350	49850	49850	49850	49850	0
170	20240513	154900	7907222350	49850	49850	49850	49850	0
171	20240513	154800	7907222350	49850	49850	49850	49850	0
172	20240513	154700	7907222350	49850	49850	49850	49850	0
173	20240513	154600	7907222350	49850	49850	49850	49850	0
174	20240513	154500	7907222350	49850	49850	49850	49850	0
175	20240513	154400	7907222350	49850	49850	49850	49850	0
176	20240513	154300	7907222350	49850	49850	49850	49850	0
177	20240513	154200	7907222350	49850	49850	49850	49850	0
178	20240513	154100	7907222350	49850	49850	49850	49850	0
179	20240513	154000	7907222350	49850	49850	49850	49850	0
180	20240513	153900	7907222350	49850	49850	49850	49850	0
181	20240513	153800	7907222350	49850	49850	49850	49850	0
182	20240513	153700	7907222350	49850	49850	49850	49850	7002
183	20240513	153600	7907222350	49850	49850	49850	49850	0
184	20240513	153500	7907222350	49850	49850	49850	49850	0
185	20240513	153400	7907222350	49850	49850	49850	49850	0
186	20240513	153300	7907222350	49850	49850	49850	49850	0
187	20240513	153200	7907222350	49850	49850	49850	49850	0
188	20240513	153100	7907222350	49850	49850	49850	49850	0
189	20240513	153000	7907222350	49850	49850	49850	49850	7002
190	20240513	152900	7558172650	50000	50000	50000	50000	0
191	20240513	152800	7558172650	50000	50000	50000	50000	0
192	20240513	152700	7558172650	50000	50000	50000	50000	0
193	20240513	152600	7558172650	50000	50000	50000	50000	0
194	20240513	152500	7558172650	50000	50000	50000	50000	0
195	20240513	152400	7558172650	50000	50000	50000	50000	0
196	20240513	152300	7558172650	50000	50000	50000	50000	0
197	20240513	152200	7558172650	50000	50000	50000	50000	0
198	20240513	152100	7558172650	50000	50000	50000	50000	0
199	20240513	152000	7558172650	50000	50000	50000	50000	0
200	20240513	151900	7558172650	50000	50000	50000	49950	528
201	20240513	151800	7531797200	49950	50000	50000	49950	285
202	20240513	151700	7517560000	49950	49900	50000	49900	416
203	20240513	151600	7496780700	49900	49900	49950	49900	198
204	20240513	151500	7486895150	49950	49950	50000	49900	322
205	20240513	151400	7470819950	50000	49950	50000	49950	161
206	20240513	151300	7462777050	50000	50000	50000	49950	98
207	20240513	151200	7457880400	50000	49950	50000	49950	634
208	20240513	151100	7426208000	49950	50000	50000	49950	648
209	20240513	151000	7393839250	50000	49950	50000	49950	154
210	20240513	150900	7386145850	49950	50000	50000	49950	22
211	20240513	150800	7385046650	49950	49950	50000	49950	103
212	20240513	150700	7379898150	50000	49950	50000	49950	462
213	20240513	150600	7356816600	49950	49950	49950	49900	371
214	20240513	150500	7338286700	49950	50000	50100	49900	1070
215	20240513	150400	7284813100	50000	50100	50100	50000	164
216	20240513	150300	7276608700	50000	50000	50100	50000	78
217	20240513	150200	7272708400	50000	50000	50100	50000	86
218	20240513	150100	7268407900	50000	50100	50100	50000	256
219	20240513	150000	7255604700	50000	50100	50100	50000	908
220	20240513	145900	7210201400	50100	50000	50100	50000	47
221	20240513	145800	7207850600	50100	50000	50100	50000	37
222	20240513	145700	7205997800	50000	50000	50100	50000	57
223	20240513	145600	7203147500	50000	50000	50100	49950	938
224	20240513	145500	7156247650	50000	49950	50000	49950	112
225	20240513	145400	7150652950	49950	49950	50000	49950	332
226	20240513	145300	7134069400	49950	49950	50000	49950	318
227	20240513	145200	7118183650	49950	50000	50000	49950	163
228	20240513	145100	7110041400	50000	49950	50000	49950	127
229	20240513	145000	7103692600	49950	49900	50000	49900	225
230	20240513	144900	7092463200	50000	49950	50000	49950	133
231	20240513	144800	7085814800	49900	50000	50000	49900	49
232	20240513	144700	7083367900	49900	49900	50000	49900	320
233	20240513	144600	7067384700	49900	49950	50000	49900	73
234	20240513	144500	7063738900	49950	49900	49950	49900	254
235	20240513	144400	7051054300	49900	49950	49950	49900	310
236	20240513	144300	7035585150	49900	49950	49950	49900	273
237	20240513	144200	7021962300	49900	49950	49950	49900	574
238	20240513	144100	6993316050	49900	49950	49950	49900	90
239	20240513	144000	6988821550	49950	49950	49950	49900	60
240	20240513	143900	6985824600	50000	49950	50000	49950	19
241	20240513	143800	6984875000	49950	50000	50000	49950	472
242	20240513	143700	6961298400	49950	49950	50000	49950	21
243	20240513	143600	6960248800	50000	50000	50000	49950	119
244	20240513	143500	6954298850	49950	50000	50000	49950	4
245	20240513	143400	6954098900	49950	49950	50000	49900	253
246	20240513	143300	6941462400	49900	49950	50000	49900	320
247	20240513	143200	6925481750	49950	49950	49950	49900	251
248	20240513	143100	6912944800	49950	49950	49950	49950	11
249	20240513	143000	6912395350	49950	49900	49950	49900	81
250	20240513	142900	6908350950	49950	49950	49950	49950	79
251	20240513	142800	6904404900	49900	49950	49950	49900	35
252	20240513	142700	6902658200	49950	49900	49950	49900	108
253	20240513	142600	6897265700	49900	49900	49900	49900	327
254	20240513	142500	6880948400	49900	49900	49900	49850	50
255	20240513	142400	6878453500	49900	49900	49900	49850	386
256	20240513	142300	6859196300	49850	49900	49900	49850	205
257	20240513	142200	6848977000	49900	49950	49950	49850	1123
258	20240513	142100	6792975850	49950	49950	49950	49900	83
259	20240513	142000	6788830050	49950	49950	49950	49900	95
260	20240513	141900	6784089200	49950	49950	49950	49900	32
261	20240513	141800	6782490950	49950	49900	49950	49900	35
262	20240513	141700	6780743950	49950	49900	49950	49850	1151
263	20240513	141600	6723295650	49850	49900	49900	49850	1077
264	20240513	141500	6669597450	49850	49900	49900	49850	208
265	20240513	141400	6659223750	49900	49900	49900	49850	11
266	20240513	141300	6658675150	49850	49900	49900	49850	113
267	20240513	141200	6653038950	49850	49900	49900	49850	62
268	20240513	141100	6649945200	49900	49900	49950	49850	245
269	20240513	141000	6637722450	49900	49900	49950	49900	483
270	20240513	140900	6613620550	49900	49950	49950	49900	19
271	20240513	140800	6612672100	49950	49950	49950	49900	64
272	20240513	140700	6609476800	49950	49950	49950	49900	49
273	20240513	140600	6607031200	49950	49950	49950	49950	89
274	20240513	140500	6602585650	49950	49950	49950	49950	143
275	20240513	140400	6595442800	50000	49950	50000	49950	35
276	20240513	140300	6593694400	50000	49950	50000	49900	71
277	20240513	140200	6590149300	49950	50000	50000	49950	223
278	20240513	140100	6579010350	50000	50000	50000	49950	165
279	20240513	140000	6570765750	50000	50000	50000	49950	228
280	20240513	135900	6559369000	49950	49950	50000	49950	639
281	20240513	135800	6527420750	50000	49950	50000	49950	168
282	20240513	135700	6519023800	49950	49900	49950	49900	12
283	20240513	135600	6518424800	49900	49900	49950	49900	222
284	20240513	135500	6507336350	49900	49850	49950	49850	168
285	20240513	135400	6498952800	49900	49900	49950	49850	923
286	20240513	135300	6452895000	49900	49900	49900	49850	168
287	20240513	135200	6444514050	49900	49850	49900	49850	401
288	20240513	135100	6424506300	49850	49850	49850	49800	1077
289	20240513	135000	6370859000	49850	49850	49850	49850	379
290	20240513	134900	6351965850	49850	49900	49900	49850	376
291	20240513	134800	6333220350	49850	49900	49900	49850	47
292	20240513	134700	6330876100	49850	49850	49850	49850	193
293	20240513	134600	6321255050	49900	49850	49900	49800	3559
294	20240513	134500	6144009650	49850	49850	49850	49850	587
295	20240513	134400	6114747700	49850	49850	49850	49800	59
296	20240513	134300	6111807200	49800	49800	49850	49800	214
297	20240513	134200	6101144900	49800	49900	49900	49800	510
298	20240513	134100	6075719950	49900	49900	49950	49900	531
299	20240513	134000	6049221200	49950	49900	49950	49900	14
300	20240513	133900	6048521950	49950	49900	49950	49900	1222
301	20240513	133800	5987487650	49900	49900	49950	49850	117
302	20240513	133700	5981649050	49900	49900	49900	49850	479
303	20240513	133600	5957747050	49850	49850	49850	49800	298
304	20240513	133500	5942892750	49800	49800	49850	49800	511
305	20240513	133400	5917442800	49850	49850	49900	49800	875
306	20240513	133300	5873860000	49850	49850	49900	49800	497
307	20240513	133200	5849085400	49850	49850	49850	49850	427
308	20240513	133100	5827799450	49850	49850	49850	49850	560
309	20240513	133000	5799883450	49850	49900	49900	49850	559
310	20240513	132900	5772013250	49900	49900	49900	49850	1033
311	20240513	132800	5720504750	49850	49850	49900	49850	381
312	20240513	132700	5701506300	49850	49900	49950	49850	1094
313	20240513	132600	5646927800	49950	50000	50000	49900	4120
314	20240513	132500	5441195800	50000	50000	50000	49950	3373
315	20240513	132400	5272555800	50000	50000	50000	50000	159
316	20240513	132300	5264605800	50100	50000	50100	50000	125
317	20240513	132200	5258351800	50000	50100	50100	50000	38
318	20240513	132100	5256450000	50100	50000	50100	50000	515
319	20240513	132000	5230698600	50000	50000	50000	50000	809
320	20240513	131900	5190248600	50100	50000	50100	50000	31
321	20240513	131800	5188698500	50000	50000	50100	50000	142
322	20240513	131700	5181598400	50000	50100	50100	50000	70
323	20240513	131600	5178094400	50100	50000	50100	50000	150
324	20240513	131500	5170582800	50000	50000	50000	50000	4
325	20240513	131400	5170382800	50100	50100	50100	50000	9
326	20240513	131300	5169932000	50100	50100	50100	50000	258
327	20240513	131200	5157008300	50100	50000	50100	50000	467
328	20240513	131100	5133657800	50000	50100	50200	50000	6831
329	20240513	131000	4791880700	50100	50200	50200	50100	79
330	20240513	130900	4787921000	50100	50100	50100	50100	343
331	20240513	130800	4770736700	50200	50200	50200	50200	182
332	20240513	130700	4761600300	50200	50200	50200	50200	11
333	20240513	130600	4761048100	50100	50200	50200	50100	219
334	20240513	130500	4750075700	50100	50200	50200	50100	146
335	20240513	130400	4742757500	50100	50200	50200	50100	54
336	20240513	130300	4740050700	50200	50200	50200	50200	52
337	20240513	130200	4737440300	50200	50200	50200	50200	105
338	20240513	130100	4732169300	50200	50200	50200	50200	70
339	20240513	130000	4728655300	50200	50200	50200	50200	34
340	20240513	125900	4726948500	50200	50200	50200	50100	72
341	20240513	125800	4723335900	50200	50200	50200	50100	212
342	20240513	125700	4712700200	50200	50100	50200	50100	121
343	20240513	125600	4706626500	50100	50200	50200	50100	72
344	20240513	125500	4703019000	50200	50100	50200	50100	136
345	20240513	125400	4696191900	50200	50200	50200	50200	80
346	20240513	125300	4692175900	50200	50100	50200	50100	9
347	20240513	125200	4691724300	50100	50100	50100	50100	2
348	20240513	125100	4691624100	50100	50200	50200	50100	49
349	20240513	125000	4689167100	50100	50100	50100	50100	77
350	20240513	124900	4685309400	50100	50100	50100	50100	20
351	20240513	124800	4684307400	50200	50200	50200	50200	32
352	20240513	124700	4682701000	50200	50200	50200	50200	103
353	20240513	124600	4677530400	50200	50200	50200	50100	21
354	20240513	124500	4676476400	50200	50100	50200	50100	534
355	20240513	124400	4649671500	50100	50100	50100	50100	521
356	20240513	124300	4623569400	50100	50100	50100	50100	8
357	20240513	124200	4623168600	50100	50100	50100	50100	293
358	20240513	124100	4608489300	50100	50100	50100	50100	17
359	20240513	124000	4607637600	50100	50100	50100	50000	115
360	20240513	123900	4601877500	50100	50100	50200	50100	50
361	20240513	123800	4599371100	50100	50100	50100	50100	229
362	20240513	123700	4587898200	50100	50100	50100	50000	84
363	20240513	123600	4583690800	50100	50100	50100	50000	27
364	20240513	123500	4582338500	50100	50100	50100	50000	397
365	20240513	123400	4562449000	50100	50100	50100	50100	178
366	20240513	123300	4553531200	50100	50100	50100	50000	229
367	20240513	123200	4542060300	50100	50100	50100	50100	59
368	20240513	123100	4539104400	50100	50000	50100	50000	274
369	20240513	123000	4525382500	50000	50100	50100	50000	188
370	20240513	122900	4515971700	50100	50000	50100	50000	40
371	20240513	122800	4513970300	50100	50000	50100	50000	722
372	20240513	122700	4477859900	50000	50000	50000	50000	755
373	20240513	122600	4440109900	50000	50000	50100	50000	190
374	20240513	122500	4430605400	50000	50100	50100	50000	2347
375	20240513	122400	4313021500	50100	50100	50100	50100	147
376	20240513	122300	4305656800	50200	50100	50200	50100	1453
377	20240513	122200	4232861300	50200	50200	50200	50200	11
378	20240513	122100	4232309100	50100	50200	50200	50100	6
379	20240513	122000	4232008200	50200	50100	50200	50100	87
380	20240513	121900	4227647500	50200	50300	50300	50200	1368
381	20240513	121800	4158970700	50300	50300	50300	50300	0
382	20240513	121700	4158970700	50300	50300	50300	50200	5
383	20240513	121600	4158719300	50300	50300	50300	50300	79
384	20240513	121500	4154745600	50300	50300	50300	50200	28
385	20240513	121400	4153338200	50300	50300	50300	50300	15
386	20240513	121300	4152583700	50300	50300	50300	50300	33
387	20240513	121200	4150923800	50200	50200	50200	50200	126
388	20240513	121100	4144598600	50200	50300	50300	50200	15
389	20240513	121000	4143845100	50300	50300	50300	50200	34
390	20240513	120900	4142136600	50300	50300	50300	50300	25
391	20240513	120800	4140879100	50200	50300	50300	50200	23
392	20240513	120700	4139722300	50200	50200	50200	50200	12
393	20240513	120600	4139119900	50200	50300	50300	50200	5
394	20240513	120500	4138868800	50200	50300	50300	50200	158
395	20240513	120400	4130931900	50300	50300	50300	50200	34
396	20240513	120300	4129224000	50300	50300	50300	50300	41
397	20240513	120200	4127161700	50300	50300	50300	50200	72
398	20240513	120100	4123545300	50200	50300	50300	50200	259
399	20240513	120000	4110518600	50300	50300	50300	50200	123
400	20240513	115900	4104341600	50300	50200	50300	50200	40
401	20240513	115800	4102331300	50200	50200	50200	50200	42
402	20240513	115700	4100222900	50200	50200	50200	50200	3
403	20240513	115600	4100072300	50200	50300	50300	50200	20
404	20240513	115500	4099067000	50200	50300	50300	50200	14
405	20240513	115400	4098364100	50200	50200	50200	50200	117
406	20240513	115300	4092490700	50200	50200	50200	50200	200
407	20240513	115200	4082450700	50200	50300	50300	50200	19
408	20240513	115100	4081496500	50300	50200	50300	50200	162
409	20240513	115000	4073357500	50200	50200	50200	50100	143
410	20240513	114900	4066181600	50200	50200	50200	50200	7
411	20240513	114800	4065830200	50200	50200	50200	50200	28
412	20240513	114700	4064424600	50200	50200	50200	50200	14
413	20240513	114600	4063721800	50200	50200	50200	50200	120
414	20240513	114500	4057697800	50200	50300	50300	50200	21
415	20240513	114400	4056641600	50300	50200	50300	50200	121
416	20240513	114300	4050556600	50200	50200	50300	50200	198
417	20240513	114200	4040607000	50200	50100	50200	50100	137
418	20240513	114100	4033731800	50100	50200	50200	50100	205
419	20240513	114000	4023447600	50200	50200	50300	50200	379
420	20240513	113900	4004421700	50200	50200	50200	50200	708
421	20240513	113800	3968880100	50200	50200	50200	50200	111
422	20240513	113700	3963307900	50200	50200	50200	50200	150
423	20240513	113600	3955777900	50200	50300	50300	50200	148
424	20240513	113500	3948337000	50200	50200	50200	50200	8
425	20240513	113400	3947935400	50300	50300	50300	50300	2
426	20240513	113300	3947834800	50300	50300	50300	50300	58
427	20240513	113200	3944917400	50300	50200	50300	50200	14
428	20240513	113100	3944214400	50200	50300	50300	50200	29
429	20240513	113000	3942758100	50300	50200	50300	50200	337
430	20240513	112900	3925840600	50200	50200	50200	50200	10
431	20240513	112800	3925338600	50200	50300	50300	50200	103
432	20240513	112700	3920167700	50300	50300	50300	50300	52
433	20240513	112600	3917552100	50300	50300	50300	50300	15
434	20240513	112500	3916797600	50200	50200	50200	50200	2
435	20240513	112400	3916697200	50300	50200	50300	50200	6
436	20240513	112300	3916395900	50300	50200	50300	50200	74
437	20240513	112200	3912678700	50200	50200	50200	50200	50
438	20240513	112100	3910168700	50300	50300	50300	50200	61
439	20240513	112000	3907105400	50300	50300	50300	50200	172
440	20240513	111900	3898456100	50300	50300	50300	50300	53
441	20240513	111800	3895790200	50200	50300	50300	50200	18
442	20240513	111700	3894885500	50200	50200	50200	50100	927
443	20240513	111600	3848351200	50200	50100	50200	50100	1811
444	20240513	111500	3757440200	50100	50200	50200	50100	34
445	20240513	111400	3755734200	50100	50100	50100	50100	31
446	20240513	111300	3754181100	50100	50100	50100	50100	327
447	20240513	111200	3737798400	50100	50200	50200	50100	31
448	20240513	111100	3736242300	50100	50100	50200	50100	508
449	20240513	111000	3710782600	50200	50100	50200	50100	240
450	20240513	110900	3698754900	50100	50100	50100	50100	2
451	20240513	110800	3698654700	50000	50100	50100	50000	33
452	20240513	110700	3697003300	50100	50100	50100	50100	404
453	20240513	110600	3676762900	50100	50100	50200	50100	77
454	20240513	110500	3672905100	50200	50100	50200	50100	141
455	20240513	110400	3665840800	50100	50100	50100	50100	179
456	20240513	110300	3656872900	50100	50100	50200	50100	23
457	20240513	110200	3655720100	50100	50100	50100	50100	213
458	20240513	110100	3645048800	50100	50100	50100	50000	43
459	20240513	110000	3642894800	50100	50100	50100	50100	429
460	20240513	105900	3621401900	50100	50000	50100	50000	1836
461	20240513	105800	3529599400	50100	50000	50100	50000	114
462	20240513	105700	3523888600	50000	50000	50100	50000	135
463	20240513	105600	3517138100	50100	50100	50200	50100	461
464	20240513	105500	3494035900	50200	50100	50200	50100	54
465	20240513	105400	3491325300	50100	50100	50100	50100	29
466	20240513	105300	3489872400	50100	50100	50100	50100	65
467	20240513	105200	3486615900	50100	50100	50100	50100	285
468	20240513	105100	3472337400	50100	50100	50100	50100	171
469	20240513	105000	3463770300	50100	50100	50100	50000	420
470	20240513	104900	3442741700	50100	50100	50100	50100	666
471	20240513	104800	3409375100	50100	50200	50200	50100	60
472	20240513	104700	3406367100	50200	50100	50200	50100	31
473	20240513	104600	3404813900	50100	50100	50100	50100	70
474	20240513	104500	3401306900	50100	50200	50200	50100	291
475	20240513	104400	3386727700	50100	50100	50200	50100	251
476	20240513	104300	3374152500	50100	50200	50200	50100	46
477	20240513	104200	3371847300	50100	50100	50100	50100	0
478	20240513	104100	3371847300	50100	50100	50200	50100	71
479	20240513	104000	3368289300	50200	50100	50200	50100	44
480	20240513	103900	3366082600	50100	50100	50100	50000	247
481	20240513	103800	3353724000	50100	50100	50100	50000	166
482	20240513	103700	3345420800	50100	50100	50200	50000	76
483	20240513	103600	3341617000	50100	50100	50100	50100	411
484	20240513	103500	3321025900	50100	50100	50200	50100	1158
485	20240513	103400	3263010000	50200	50200	50200	50100	151
486	20240513	103300	3255434300	50200	50200	50200	50200	1
487	20240513	103200	3255384100	50100	50200	50200	50100	612
488	20240513	103100	3224662900	50200	50200	50200	50100	78
489	20240513	103000	3220747500	50100	50100	50100	50100	35
490	20240513	102900	3218994000	50100	50100	50100	50100	697
491	20240513	102800	3184074300	50100	50100	50200	50100	73
492	20240513	102700	3180416900	50100	50100	50100	50100	409
493	20240513	102600	3159926000	50100	50200	50200	50100	53
494	20240513	102500	3157269500	50200	50100	50200	50100	438
495	20240513	102400	3135295000	50100	50100	50200	50100	223
496	20240513	102300	3124122500	50200	50200	50200	50100	1248
497	20240513	102200	3061576300	50200	50200	50200	50200	238
498	20240513	102100	3049628700	50200	50200	50200	50200	550
499	20240513	102000	3022018700	50200	50200	50300	50200	438
500	20240513	101900	3000031000	50200	50200	50200	50100	195
501	20240513	101800	2990252300	50100	50200	50200	50100	416
502	20240513	101700	2969403600	50200	50200	50200	50200	231
503	20240513	101600	2957807400	50200	50300	50300	50200	88
504	20240513	101500	2953388500	50300	50300	50300	50300	21
505	20240513	101400	2952332200	50300	50200	50300	50200	531
506	20240513	101300	2925654200	50100	50200	50200	50100	136
507	20240513	101200	2918827600	50200	50100	50200	50100	10
508	20240513	101100	2918326400	50100	50200	50200	50100	19
509	20240513	101000	2917373500	50100	50200	50200	50100	659
510	20240513	100900	2884349600	50200	50200	50200	50100	597
511	20240513	100800	2854388900	50200	50100	50200	50100	409
512	20240513	100700	2833877300	50200	50200	50200	50200	408
513	20240513	100600	2813395700	50200	50100	50200	50100	210
514	20240513	100500	2802871300	50200	50100	50200	50100	344
515	20240513	100400	2785633600	50100	50000	50100	50000	791
516	20240513	100300	2746063900	50100	50000	50100	50000	304
517	20240513	100200	2730845800	50100	50100	50100	50100	699
518	20240513	100100	2695825900	50100	50100	50100	50000	693
519	20240513	100000	2661107800	50100	50000	50100	50000	820
520	20240513	095900	2620046800	50100	50100	50100	50000	528
521	20240513	095800	2593604100	50100	50100	50200	50100	2327
522	20240513	095700	2477021200	50100	50100	50200	50100	196
523	20240513	095600	2467201400	50100	50100	50200	50100	548
524	20240513	095500	2439746500	50100	50200	50200	50100	2353
525	20240513	095400	2321860200	50100	50200	50200	50100	1019
526	20240513	095300	2270801700	50200	50200	50200	50200	342
527	20240513	095200	2253633300	50200	50100	50200	50100	435
528	20240513	095100	2231830800	50200	50200	50300	50100	761
529	20240513	095000	2193664900	50200	50200	50200	50200	2462
530	20240513	094900	2070072500	50200	50400	50400	50200	2055
531	20240513	094800	1966794100	50400	50300	50400	50300	151
532	20240513	094700	1959196400	50300	50300	50400	50300	609
533	20240513	094600	1928563500	50400	50300	50400	50300	81
534	20240513	094500	1924486800	50300	50400	50400	50300	286
535	20240513	094400	1910096200	50300	50400	50400	50300	254
536	20240513	094300	1897316500	50400	50400	50400	50300	155
537	20240513	094200	1889512700	50400	50300	50400	50300	82
538	20240513	094100	1885386900	50400	50300	50400	50300	184
539	20240513	094000	1876117400	50400	50400	50400	50300	232
540	20240513	093900	1864424900	50400	50400	50400	50400	121
541	20240513	093800	1858326500	50400	50400	50400	50300	459
542	20240513	093700	1835216100	50400	50300	50400	50200	326
543	20240513	093600	1818802400	50300	50300	50400	50200	198
544	20240513	093500	1808845200	50300	50300	50300	50200	590
545	20240513	093400	1779195600	50300	50300	50300	50200	816
546	20240513	093300	1738193500	50300	50300	50400	50300	553
547	20240513	093200	1710375500	50400	50300	50400	50300	36
548	20240513	093100	1708561900	50300	50300	50300	50300	256
549	20240513	093000	1695685100	50300	50400	50400	50300	393
550	20240513	092900	1675898400	50300	50400	50400	50300	49
551	20240513	092800	1673430800	50400	50300	50400	50300	302
552	20240513	092700	1658239800	50300	50400	50400	50300	1822
553	20240513	092600	1566589200	50300	50400	50400	50300	425
554	20240513	092500	1545175300	50400	50400	50500	50400	700
555	20240513	092400	1509889900	50400	50400	50400	50300	332
556	20240513	092300	1493167400	50300	50300	50400	50300	390
557	20240513	092200	1473547100	50300	50300	50400	50300	1984
558	20240513	092100	1373636300	50400	50300	50400	50300	122
559	20240513	092000	1367493400	50300	50300	50400	50300	882
560	20240513	091900	1323111200	50400	50400	50500	50300	233
561	20240513	091800	1311366300	50400	50400	50400	50400	358
562	20240513	091700	1293323100	50400	50500	50500	50400	1849
563	20240513	091600	1200126000	50400	50500	50500	50400	293
564	20240513	091500	1185355900	50500	50400	50500	50300	857
565	20240513	091400	1142167400	50400	50500	50500	50300	2335
566	20240513	091300	1024516400	50500	50500	50600	50400	1476
567	20240513	091200	950042700	50500	50500	50600	50500	617
568	20240513	091100	918884100	50500	50500	50600	50400	1022
569	20240513	091000	867296300	50500	50600	50700	50500	439
570	20240513	090900	845099300	50600	50500	50700	50400	1056
571	20240513	090800	791782600	50400	50800	50800	50300	2659
572	20240513	090700	657572800	50500	51000	51100	50500	1972
573	20240513	090600	557683900	51000	50800	51100	50500	636
574	20240513	090500	525348300	50800	51100	51200	50500	4167
575	20240513	090400	313685700	51200	51100	51200	51000	869
576	20240513	090300	269325200	51100	51000	51100	51000	1296
577	20240513	090200	203149400	51000	51100	51100	51000	627
578	20240513	090100	171169300	51100	51100	51200	51000	1463
579	20240513	090000	96412500	51200	51300	51400	51200	837