KissMeData/195870/min/candle-20240517.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240517	202900	2489866050	50600	50600	50600	50600	4439
3	20240517	202800	2489866050	50600	50600	50600	50600	0
4	20240517	202700	2489866050	50600	50600	50600	50600	0
5	20240517	202600	2489866050	50600	50600	50600	50600	0
6	20240517	202500	2489866050	50600	50600	50600	50600	0
7	20240517	202400	2489866050	50600	50600	50600	50600	0
8	20240517	202300	2489866050	50600	50600	50600	50600	0
9	20240517	202200	2489866050	50600	50600	50600	50600	0
10	20240517	202100	2489866050	50600	50600	50600	50600	0
11	20240517	202000	2489866050	50600	50600	50600	50600	0
12	20240517	201900	2489866050	50600	50600	50600	50600	0
13	20240517	201800	2489866050	50600	50600	50600	50600	0
14	20240517	201700	2489866050	50600	50600	50600	50600	0
15	20240517	201600	2489866050	50600	50600	50600	50600	0
16	20240517	201500	2489866050	50600	50600	50600	50600	0
17	20240517	201400	2489866050	50600	50600	50600	50600	0
18	20240517	201300	2489866050	50600	50600	50600	50600	0
19	20240517	201200	2489866050	50600	50600	50600	50600	0
20	20240517	201100	2489866050	50600	50600	50600	50600	0
21	20240517	201000	2489866050	50600	50600	50600	50600	0
22	20240517	200900	2489866050	50600	50600	50600	50600	0
23	20240517	200800	2489866050	50600	50600	50600	50600	0
24	20240517	200700	2489866050	50600	50600	50600	50600	0
25	20240517	200600	2489866050	50600	50600	50600	50600	0
26	20240517	200500	2489866050	50600	50600	50600	50600	0
27	20240517	200400	2489866050	50600	50600	50600	50600	0
28	20240517	200300	2489866050	50600	50600	50600	50600	0
29	20240517	200200	2489866050	50600	50600	50600	50600	0
30	20240517	200100	2489866050	50600	50600	50600	50600	0
31	20240517	200000	2489866050	50600	50600	50600	50600	0
32	20240517	195900	2489866050	50600	50600	50600	50600	4439
33	20240517	195800	2489866050	50600	50600	50600	50600	0
34	20240517	195700	2489866050	50600	50600	50600	50600	0
35	20240517	195600	2489866050	50600	50600	50600	50600	0
36	20240517	195500	2489866050	50600	50600	50600	50600	0
37	20240517	195400	2489866050	50600	50600	50600	50600	0
38	20240517	195300	2489866050	50600	50600	50600	50600	0
39	20240517	195200	2489866050	50600	50600	50600	50600	0
40	20240517	195100	2489866050	50600	50600	50600	50600	0
41	20240517	195000	2489866050	50600	50600	50600	50600	0
42	20240517	194900	2489866050	50600	50600	50600	50600	0
43	20240517	194800	2489866050	50600	50600	50600	50600	0
44	20240517	194700	2489866050	50600	50600	50600	50600	0
45	20240517	194600	2489866050	50600	50600	50600	50600	0
46	20240517	194500	2489866050	50600	50600	50600	50600	0
47	20240517	194400	2489866050	50600	50600	50600	50600	0
48	20240517	194300	2489866050	50600	50600	50600	50600	0
49	20240517	194200	2489866050	50600	50600	50600	50600	0
50	20240517	194100	2489866050	50600	50600	50600	50600	0
51	20240517	194000	2489866050	50600	50600	50600	50600	0
52	20240517	193900	2489866050	50600	50600	50600	50600	0
53	20240517	193800	2489866050	50600	50600	50600	50600	0
54	20240517	193700	2489866050	50600	50600	50600	50600	0
55	20240517	193600	2489866050	50600	50600	50600	50600	0
56	20240517	193500	2489866050	50600	50600	50600	50600	0
57	20240517	193400	2489866050	50600	50600	50600	50600	0
58	20240517	193300	2489866050	50600	50600	50600	50600	0
59	20240517	193200	2489866050	50600	50600	50600	50600	0
60	20240517	193100	2489866050	50600	50600	50600	50600	0
61	20240517	193000	2489866050	50600	50600	50600	50600	0
62	20240517	192900	2489866050	50600	50600	50600	50600	4439
63	20240517	192800	2489866050	50600	50600	50600	50600	0
64	20240517	192700	2489866050	50600	50600	50600	50600	0
65	20240517	192600	2489866050	50600	50600	50600	50600	0
66	20240517	192500	2489866050	50600	50600	50600	50600	0
67	20240517	192400	2489866050	50600	50600	50600	50600	0
68	20240517	192300	2489866050	50600	50600	50600	50600	0
69	20240517	192200	2489866050	50600	50600	50600	50600	0
70	20240517	192100	2489866050	50600	50600	50600	50600	0
71	20240517	192000	2489866050	50600	50600	50600	50600	0
72	20240517	191900	2489866050	50600	50600	50600	50600	0
73	20240517	191800	2489866050	50600	50600	50600	50600	0
74	20240517	191700	2489866050	50600	50600	50600	50600	0
75	20240517	191600	2489866050	50600	50600	50600	50600	0
76	20240517	191500	2489866050	50600	50600	50600	50600	0
77	20240517	191400	2489866050	50600	50600	50600	50600	0
78	20240517	191300	2489866050	50600	50600	50600	50600	0
79	20240517	191200	2489866050	50600	50600	50600	50600	0
80	20240517	191100	2489866050	50600	50600	50600	50600	0
81	20240517	191000	2489866050	50600	50600	50600	50600	0
82	20240517	190900	2489866050	50600	50600	50600	50600	0
83	20240517	190800	2489866050	50600	50600	50600	50600	0
84	20240517	190700	2489866050	50600	50600	50600	50600	0
85	20240517	190600	2489866050	50600	50600	50600	50600	0
86	20240517	190500	2489866050	50600	50600	50600	50600	0
87	20240517	190400	2489866050	50600	50600	50600	50600	0
88	20240517	190300	2489866050	50600	50600	50600	50600	0
89	20240517	190200	2489866050	50600	50600	50600	50600	0
90	20240517	190100	2489866050	50600	50600	50600	50600	0
91	20240517	190000	2489866050	50600	50600	50600	50600	0
92	20240517	185900	2489866050	50600	50600	50600	50600	4439
93	20240517	185800	2489866050	50600	50600	50600	50600	0
94	20240517	185700	2489866050	50600	50600	50600	50600	0
95	20240517	185600	2489866050	50600	50600	50600	50600	0
96	20240517	185500	2489866050	50600	50600	50600	50600	0
97	20240517	185400	2489866050	50600	50600	50600	50600	0
98	20240517	185300	2489866050	50600	50600	50600	50600	0
99	20240517	185200	2489866050	50600	50600	50600	50600	0
100	20240517	185100	2489866050	50600	50600	50600	50600	0
101	20240517	185000	2489866050	50600	50600	50600	50600	0
102	20240517	184900	2489866050	50600	50600	50600	50600	0
103	20240517	184800	2489866050	50600	50600	50600	50600	0
104	20240517	184700	2489866050	50600	50600	50600	50600	0
105	20240517	184600	2489866050	50600	50600	50600	50600	0
106	20240517	184500	2489866050	50600	50600	50600	50600	0
107	20240517	184400	2489866050	50600	50600	50600	50600	0
108	20240517	184300	2489866050	50600	50600	50600	50600	0
109	20240517	184200	2489866050	50600	50600	50600	50600	0
110	20240517	184100	2489866050	50600	50600	50600	50600	0
111	20240517	184000	2489866050	50600	50600	50600	50600	0
112	20240517	183900	2489866050	50600	50600	50600	50600	0
113	20240517	183800	2489866050	50600	50600	50600	50600	0
114	20240517	183700	2489866050	50600	50600	50600	50600	0
115	20240517	183600	2489866050	50600	50600	50600	50600	0
116	20240517	183500	2489866050	50600	50600	50600	50600	0
117	20240517	183400	2489866050	50600	50600	50600	50600	0
118	20240517	183300	2489866050	50600	50600	50600	50600	0
119	20240517	183200	2489866050	50600	50600	50600	50600	0
120	20240517	183100	2489866050	50600	50600	50600	50600	0
121	20240517	183000	2489866050	50600	50600	50600	50600	0
122	20240517	182900	2489866050	50600	50600	50600	50600	4439
123	20240517	182800	2489866050	50600	50600	50600	50600	0
124	20240517	182700	2489866050	50600	50600	50600	50600	0
125	20240517	182600	2489866050	50600	50600	50600	50600	0
126	20240517	182500	2489866050	50600	50600	50600	50600	0
127	20240517	182400	2489866050	50600	50600	50600	50600	0
128	20240517	182300	2489866050	50600	50600	50600	50600	0
129	20240517	182200	2489866050	50600	50600	50600	50600	0
130	20240517	182100	2489866050	50600	50600	50600	50600	0
131	20240517	182000	2489866050	50600	50600	50600	50600	0
132	20240517	181900	2489866050	50600	50600	50600	50600	0
133	20240517	181800	2489866050	50600	50600	50600	50600	0
134	20240517	181700	2489866050	50600	50600	50600	50600	0
135	20240517	181600	2489866050	50600	50600	50600	50600	0
136	20240517	181500	2489866050	50600	50600	50600	50600	0
137	20240517	181400	2489866050	50600	50600	50600	50600	0
138	20240517	181300	2489866050	50600	50600	50600	50600	0
139	20240517	181200	2489866050	50600	50600	50600	50600	0
140	20240517	181100	2489866050	50600	50600	50600	50600	0
141	20240517	181000	2489866050	50600	50600	50600	50600	0
142	20240517	180900	2489866050	50600	50600	50600	50600	0
143	20240517	180800	2489866050	50600	50600	50600	50600	0
144	20240517	180700	2489866050	50600	50600	50600	50600	0
145	20240517	180600	2489866050	50600	50600	50600	50600	0
146	20240517	180500	2489866050	50600	50600	50600	50600	0
147	20240517	180400	2489866050	50600	50600	50600	50600	0
148	20240517	180300	2489866050	50600	50600	50600	50600	0
149	20240517	180200	2489866050	50600	50600	50600	50600	0
150	20240517	180100	2489866050	50600	50600	50600	50600	0
151	20240517	180000	2489866050	50600	50600	50600	50600	0
152	20240517	175900	2489866050	50600	50600	50600	50600	4439
153	20240517	175800	2489866050	50600	50600	50600	50600	0
154	20240517	175700	2489866050	50600	50600	50600	50600	0
155	20240517	175600	2489866050	50600	50600	50600	50600	0
156	20240517	175500	2489866050	50600	50600	50600	50600	0
157	20240517	175400	2489866050	50600	50600	50600	50600	0
158	20240517	175300	2489866050	50600	50600	50600	50600	0
159	20240517	175200	2489866050	50600	50600	50600	50600	0
160	20240517	175100	2489866050	50600	50600	50600	50600	0
161	20240517	175000	2489866050	50600	50600	50600	50600	0
162	20240517	174900	2489866050	50600	50600	50600	50600	0
163	20240517	174800	2489866050	50600	50600	50600	50600	0
164	20240517	174700	2489866050	50600	50600	50600	50600	0
165	20240517	174600	2489866050	50600	50600	50600	50600	0
166	20240517	174500	2489866050	50600	50600	50600	50600	0
167	20240517	174400	2489866050	50600	50600	50600	50600	0
168	20240517	174300	2489866050	50600	50600	50600	50600	0
169	20240517	174200	2489866050	50600	50600	50600	50600	0
170	20240517	174100	2489866050	50600	50600	50600	50600	0
171	20240517	174000	2489866050	50600	50600	50600	50600	0
172	20240517	173900	2489866050	50600	50600	50600	50600	0
173	20240517	173800	2489866050	50600	50600	50600	50600	0
174	20240517	173700	2489866050	50600	50600	50600	50600	0
175	20240517	173600	2489866050	50600	50600	50600	50600	0
176	20240517	173500	2489866050	50600	50600	50600	50600	0
177	20240517	173400	2489866050	50600	50600	50600	50600	0
178	20240517	173300	2489866050	50600	50600	50600	50600	0
179	20240517	173200	2489866050	50600	50600	50600	50600	0
180	20240517	173100	2489866050	50600	50600	50600	50600	0
181	20240517	173000	2489866050	50600	50600	50600	50600	0
182	20240517	172900	2489866050	50600	50600	50600	50600	4439
183	20240517	172800	2489866050	50600	50600	50600	50600	0
184	20240517	172700	2489866050	50600	50600	50600	50600	0
185	20240517	172600	2489866050	50600	50600	50600	50600	0
186	20240517	172500	2489866050	50600	50600	50600	50600	0
187	20240517	172400	2489866050	50600	50600	50600	50600	0
188	20240517	172300	2489866050	50600	50600	50600	50600	0
189	20240517	172200	2489866050	50600	50600	50600	50600	0
190	20240517	172100	2489866050	50600	50600	50600	50600	0
191	20240517	172000	2489866050	50600	50600	50600	50600	0
192	20240517	171900	2489866050	50600	50600	50600	50600	0
193	20240517	171800	2489866050	50600	50600	50600	50600	0
194	20240517	171700	2489866050	50600	50600	50600	50600	0
195	20240517	171600	2489866050	50600	50600	50600	50600	0
196	20240517	171500	2489866050	50600	50600	50600	50600	0
197	20240517	171400	2489866050	50600	50600	50600	50600	0
198	20240517	171300	2489866050	50600	50600	50600	50600	0
199	20240517	171200	2489866050	50600	50600	50600	50600	0
200	20240517	171100	2489866050	50600	50600	50600	50600	0
201	20240517	171000	2489866050	50600	50600	50600	50600	0
202	20240517	170900	2489866050	50600	50600	50600	50600	0
203	20240517	170800	2489866050	50600	50600	50600	50600	0
204	20240517	170700	2489866050	50600	50600	50600	50600	0
205	20240517	170600	2489866050	50600	50600	50600	50600	0
206	20240517	170500	2489866050	50600	50600	50600	50600	0
207	20240517	170400	2489866050	50600	50600	50600	50600	0
208	20240517	170300	2489866050	50600	50600	50600	50600	0
209	20240517	170200	2489866050	50600	50600	50600	50600	0
210	20240517	170100	2489866050	50600	50600	50600	50600	0
211	20240517	170000	2489866050	50600	50600	50600	50600	0
212	20240517	165900	2489866050	50600	50600	50600	50600	4439
213	20240517	165800	2489866050	50600	50600	50600	50600	0
214	20240517	165700	2489866050	50600	50600	50600	50600	0
215	20240517	165600	2489866050	50600	50600	50600	50600	0
216	20240517	165500	2489866050	50600	50600	50600	50600	0
217	20240517	165400	2489866050	50600	50600	50600	50600	0
218	20240517	165300	2489866050	50600	50600	50600	50600	0
219	20240517	165200	2489866050	50600	50600	50600	50600	0
220	20240517	165100	2489866050	50600	50600	50600	50600	0
221	20240517	165000	2489866050	50600	50600	50600	50600	0
222	20240517	164900	2489866050	50600	50600	50600	50600	0
223	20240517	164800	2489866050	50600	50600	50600	50600	0
224	20240517	164700	2489866050	50600	50600	50600	50600	0
225	20240517	164600	2489866050	50600	50600	50600	50600	0
226	20240517	164500	2489866050	50600	50600	50600	50600	0
227	20240517	164400	2489866050	50600	50600	50600	50600	0
228	20240517	164300	2489866050	50600	50600	50600	50600	0
229	20240517	164200	2489866050	50600	50600	50600	50600	0
230	20240517	164100	2489866050	50600	50600	50600	50600	0
231	20240517	164000	2489866050	50600	50600	50600	50600	0
232	20240517	163900	2489866050	50600	50600	50600	50600	0
233	20240517	163800	2489866050	50600	50600	50600	50600	0
234	20240517	163700	2489866050	50600	50600	50600	50600	0
235	20240517	163600	2489866050	50600	50600	50600	50600	0
236	20240517	163500	2489866050	50600	50600	50600	50600	0
237	20240517	163400	2489866050	50600	50600	50600	50600	0
238	20240517	163300	2489866050	50600	50600	50600	50600	0
239	20240517	163200	2489866050	50600	50600	50600	50600	0
240	20240517	163100	2489866050	50600	50600	50600	50600	0
241	20240517	163000	2489866050	50600	50600	50600	50600	0
242	20240517	162900	2489866050	50600	50600	50600	50600	4439
243	20240517	162800	2489866050	50600	50600	50600	50600	0
244	20240517	162700	2489866050	50600	50600	50600	50600	0
245	20240517	162600	2489866050	50600	50600	50600	50600	0
246	20240517	162500	2489866050	50600	50600	50600	50600	0
247	20240517	162400	2489866050	50600	50600	50600	50600	0
248	20240517	162300	2489866050	50600	50600	50600	50600	0
249	20240517	162200	2489866050	50600	50600	50600	50600	0
250	20240517	162100	2489866050	50600	50600	50600	50600	0
251	20240517	162000	2489866050	50600	50600	50600	50600	0
252	20240517	161900	2489866050	50600	50600	50600	50600	0
253	20240517	161800	2489866050	50600	50600	50600	50600	0
254	20240517	161700	2489866050	50600	50600	50600	50600	0
255	20240517	161600	2489866050	50600	50600	50600	50600	0
256	20240517	161500	2489866050	50600	50600	50600	50600	0
257	20240517	161400	2489866050	50600	50600	50600	50600	0
258	20240517	161300	2489866050	50600	50600	50600	50600	0
259	20240517	161200	2489866050	50600	50600	50600	50600	0
260	20240517	161100	2489866050	50600	50600	50600	50600	0
261	20240517	161000	2489866050	50600	50600	50600	50600	0
262	20240517	160900	2489866050	50600	50600	50600	50600	0
263	20240517	160800	2489866050	50600	50600	50600	50600	0
264	20240517	160700	2489866050	50600	50600	50600	50600	0
265	20240517	160600	2489866050	50600	50600	50600	50600	0
266	20240517	160500	2489866050	50600	50600	50600	50600	0
267	20240517	160400	2489866050	50600	50600	50600	50600	0
268	20240517	160300	2489866050	50600	50600	50600	50600	0
269	20240517	160200	2489866050	50600	50600	50600	50600	0
270	20240517	160100	2489866050	50600	50600	50600	50600	0
271	20240517	160000	2489866050	50600	50600	50600	50600	0
272	20240517	155900	2489866050	50600	50600	50600	50600	4439
273	20240517	155800	2489866050	50600	50600	50600	50600	0
274	20240517	155700	2489866050	50600	50600	50600	50600	0
275	20240517	155600	2489866050	50600	50600	50600	50600	0
276	20240517	155500	2489866050	50600	50600	50600	50600	0
277	20240517	155400	2489866050	50600	50600	50600	50600	0
278	20240517	155300	2489866050	50600	50600	50600	50600	0
279	20240517	155200	2489866050	50600	50600	50600	50600	0
280	20240517	155100	2489866050	50600	50600	50600	50600	0
281	20240517	155000	2489866050	50600	50600	50600	50600	0
282	20240517	154900	2489866050	50600	50600	50600	50600	0
283	20240517	154800	2489866050	50600	50600	50600	50600	0
284	20240517	154700	2489866050	50600	50600	50600	50600	0
285	20240517	154600	2489866050	50600	50600	50600	50600	0
286	20240517	154500	2489866050	50600	50600	50600	50600	0
287	20240517	154400	2489866050	50600	50600	50600	50600	0
288	20240517	154300	2489866050	50600	50600	50600	50600	0
289	20240517	154200	2489866050	50600	50600	50600	50600	0
290	20240517	154100	2489866050	50600	50600	50600	50600	0
291	20240517	154000	2489866050	50600	50600	50600	50600	0
292	20240517	153900	2489866050	50600	50600	50600	50600	0
293	20240517	153800	2489866050	50600	50600	50600	50600	0
294	20240517	153700	2489866050	50600	50600	50600	50600	0
295	20240517	153600	2489866050	50600	50600	50600	50600	0
296	20240517	153500	2489866050	50600	50600	50600	50600	0
297	20240517	153400	2489866050	50600	50600	50600	50600	0
298	20240517	153300	2489866050	50600	50600	50600	50600	0
299	20240517	153200	2489866050	50600	50600	50600	50600	0
300	20240517	153100	2489866050	50600	50600	50600	50600	0
301	20240517	153000	2489866050	50600	50600	50600	50600	4439
302	20240517	152900	2265252650	50200	50200	50200	50200	0
303	20240517	152800	2265252650	50200	50200	50200	50200	0
304	20240517	152700	2265252650	50200	50200	50200	50200	0
305	20240517	152600	2265252650	50200	50200	50200	50200	0
306	20240517	152500	2265252650	50200	50200	50200	50200	0
307	20240517	152400	2265252650	50200	50200	50200	50200	0
308	20240517	152300	2265252650	50200	50200	50200	50200	0
309	20240517	152200	2265252650	50200	50200	50200	50200	0
310	20240517	152100	2265252650	50200	50200	50200	50200	0
311	20240517	152000	2265252650	50200	50200	50200	50200	0
312	20240517	151900	2265252650	50200	50300	50300	50100	60
313	20240517	151800	2262238350	50300	50100	50300	50100	126
314	20240517	151700	2255912250	50200	50100	50200	50100	520
315	20240517	151600	2229809550	50100	50100	50200	50100	30
316	20240517	151500	2228305750	50100	50200	50200	50100	87
317	20240517	151400	2223940250	50300	50200	50300	50100	47
318	20240517	151300	2221582150	50100	50200	50300	50100	107
319	20240517	151200	2216210550	50100	50200	50300	50100	279
320	20240517	151100	2202217350	50200	50200	50200	50200	22
321	20240517	151000	2201112950	50100	50200	50200	50100	45
322	20240517	150900	2198855050	50200	50100	50200	50100	40
323	20240517	150800	2196848450	50100	50200	50200	50100	156
324	20240517	150700	2189031550	50200	50000	50200	50000	142
325	20240517	150600	2181911450	50000	50000	50000	50000	150
326	20240517	150500	2174411450	50100	50100	50100	50100	2
327	20240517	150400	2174311250	50100	50100	50100	50100	55
328	20240517	150300	2171555750	50000	50000	50000	50000	2
329	20240517	150200	2171455750	50000	49950	50000	49950	2229
330	20240517	150100	2060010100	49950	49950	49950	49950	0
331	20240517	150000	2060010100	49950	49900	49950	49900	4
332	20240517	145900	2059810450	49950	49950	49950	49950	17
333	20240517	145800	2058961300	49900	49900	49900	49900	58
334	20240517	145700	2056067100	49900	49900	49900	49900	0
335	20240517	145600	2056067100	49900	49900	49900	49900	543
336	20240517	145500	2028971400	49850	49850	49850	49850	191
337	20240517	145400	2019450050	49850	49950	49950	49850	1166
338	20240517	145300	1961292800	49950	49900	49950	49900	40
339	20240517	145200	1959296700	49950	49950	49950	49950	64
340	20240517	145100	1956099900	49950	49950	49950	49950	0
341	20240517	145000	1956099900	49950	49950	50000	49950	260
342	20240517	144900	1943112800	49950	49950	49950	49950	0
343	20240517	144800	1943112800	49950	49950	49950	49950	70
344	20240517	144700	1939616300	50000	50000	50000	50000	3
345	20240517	144600	1939466300	50000	50000	50000	50000	4
346	20240517	144500	1939266300	50000	50000	50000	50000	10
347	20240517	144400	1938766300	50000	50000	50000	50000	70
348	20240517	144300	1935266300	50000	50000	50000	50000	40
349	20240517	144200	1933266300	50000	50000	50000	50000	0
350	20240517	144100	1933266300	50000	49950	50000	49950	13
351	20240517	144000	1932616500	50000	50000	50000	50000	20
352	20240517	143900	1931616500	50000	50000	50000	50000	3
353	20240517	143800	1931466500	50100	50000	50100	49950	184
354	20240517	143700	1922274550	50000	50000	50000	49950	29
355	20240517	143600	1920824650	50100	50100	50100	50100	0
356	20240517	143500	1920824650	50100	50100	50100	50100	14
357	20240517	143400	1920123250	50000	49950	50000	49950	183
358	20240517	143300	1910978200	50100	50100	50100	50100	0
359	20240517	143200	1910978200	50100	50000	50100	50000	723
360	20240517	143100	1874827900	50000	49950	50000	49950	3
361	20240517	143000	1874678000	49950	49950	49950	49950	0
362	20240517	142900	1874678000	49950	50000	50000	49950	107
363	20240517	142800	1869333000	50000	49950	50000	49950	21
364	20240517	142700	1868284000	49950	49950	49950	49950	19
365	20240517	142600	1867334950	49950	49950	49950	49950	15
366	20240517	142500	1866585700	49950	49950	49950	49950	111
367	20240517	142400	1861041250	50000	49900	50000	49900	247
368	20240517	142300	1848703300	49950	49950	50000	49900	73
369	20240517	142200	1845057800	49950	49950	49950	49950	0
370	20240517	142100	1845057800	49950	49950	49950	49950	36
371	20240517	142000	1843259600	50000	50000	50000	49900	123
372	20240517	141900	1837115700	50000	50000	50000	50000	1
373	20240517	141800	1837065700	50000	49950	50000	49950	182
374	20240517	141700	1827967900	49950	49950	49950	49950	4
375	20240517	141600	1827768100	49900	49900	49950	49900	27
376	20240517	141500	1826420500	49900	49950	49950	49900	24
377	20240517	141400	1825222600	49900	49900	49900	49900	89
378	20240517	141300	1820781500	49900	49950	49950	49900	8
379	20240517	141200	1820382200	49900	49900	49900	49900	0
380	20240517	141100	1820382200	49900	49900	49900	49900	21
381	20240517	141000	1819334300	49900	49900	49900	49900	10
382	20240517	140900	1818835300	49900	49900	49900	49900	48
383	20240517	140800	1816440100	50000	49900	50000	49900	301
384	20240517	140700	1801410050	49950	49950	49950	49950	2
385	20240517	140600	1801310150	49900	49900	49900	49900	2
386	20240517	140500	1801210350	49900	49900	49900	49900	8
387	20240517	140400	1800811150	49950	49950	49950	49950	5
388	20240517	140300	1800561400	49950	49900	49950	49900	368
389	20240517	140200	1782194950	49900	49850	49900	49850	35
390	20240517	140100	1780449200	49900	49850	49900	49850	9
391	20240517	140000	1780000500	49900	49900	49900	49900	7
392	20240517	135900	1779651200	49850	49900	49900	49850	47
393	20240517	135800	1777306650	49900	49900	49900	49900	40
394	20240517	135700	1775310650	49950	49950	49950	49900	10
395	20240517	135600	1774811500	49950	49900	49950	49900	329
396	20240517	135500	1758392950	49900	49850	49900	49850	144
397	20240517	135400	1751211500	49900	49900	49900	49900	48
398	20240517	135300	1748816300	49900	49900	50000	49900	606
399	20240517	135200	1718572100	49900	49900	49900	49900	25
400	20240517	135100	1717324600	49950	49950	49950	49950	1
401	20240517	135000	1717274650	49900	49950	50000	49900	20
402	20240517	134900	1716275550	50000	49900	50000	49850	316
403	20240517	134800	1700506950	49900	50000	50000	49900	6041
404	20240517	134700	1398829050	50100	50100	50100	50100	2
405	20240517	134600	1398728850	49950	50000	50000	49950	14
406	20240517	134500	1398028950	49950	49950	50000	49950	70
407	20240517	134400	1394532400	50000	50000	50000	50000	1
408	20240517	134300	1394482400	50000	50000	50000	50000	5
409	20240517	134200	1394232400	49950	50000	50200	49950	530
410	20240517	134100	1367729850	50000	50100	50100	50000	77
411	20240517	134000	1363877150	50100	50000	50100	50000	30
412	20240517	133900	1362374250	50100	50000	50100	50000	26
413	20240517	133800	1361074050	50000	50000	50000	50000	97
414	20240517	133700	1356224050	50000	50100	50100	50000	11
415	20240517	133600	1355673850	50100	50000	50100	50000	23
416	20240517	133500	1354523750	50000	50000	50000	50000	1
417	20240517	133400	1354473750	50000	50000	50000	50000	6
418	20240517	133300	1354173750	50000	50000	50000	50000	11
419	20240517	133200	1353623750	50000	50000	50000	50000	1
420	20240517	133100	1353573750	50100	50000	50100	50000	2
421	20240517	133000	1353473650	50100	50100	50100	50000	4
422	20240517	132900	1353273350	50100	50000	50100	50000	9
423	20240517	132800	1352823250	50000	50000	50000	50000	11
424	20240517	132700	1352273250	50000	50100	50100	50000	6
425	20240517	132600	1351972750	50000	50000	50000	50000	71
426	20240517	132500	1348422750	50000	50000	50000	50000	64
427	20240517	132400	1345222750	50100	50100	50100	50000	7
428	20240517	132300	1344872150	50000	50000	50000	50000	21
429	20240517	132200	1343822150	50000	50100	50100	50000	2
430	20240517	132100	1343722050	50000	50000	50000	50000	9
431	20240517	132000	1343272050	50000	50000	50000	50000	2
432	20240517	131900	1343172050	50100	50000	50100	50000	3
433	20240517	131800	1343021850	50000	50000	50000	50000	1
434	20240517	131700	1342971850	50000	50000	50000	50000	9
435	20240517	131600	1342521850	50000	50000	50000	50000	1
436	20240517	131500	1342471850	50000	50000	50000	50000	1
437	20240517	131400	1342421850	50000	50000	50000	50000	11
438	20240517	131300	1341871850	50000	50000	50000	50000	24
439	20240517	131200	1340671850	50100	50100	50100	50100	0
440	20240517	131100	1340671850	50100	50000	50100	50000	5
441	20240517	131000	1340421750	50000	50000	50000	50000	0
442	20240517	130900	1340421750	50000	50000	50000	50000	9
443	20240517	130800	1339971750	50100	50000	50100	50000	18
444	20240517	130700	1339070950	50000	50000	50000	50000	0
445	20240517	130600	1339070950	50000	50000	50000	50000	0
446	20240517	130500	1339070950	50000	50000	50000	50000	9
447	20240517	130400	1338620950	50000	50000	50000	50000	20
448	20240517	130300	1337620950	49950	49950	49950	49950	1
449	20240517	130200	1337571000	49950	49950	49950	49950	0
450	20240517	130100	1337571000	49950	50100	50100	49950	74
451	20240517	130000	1333870900	50100	50000	50100	50000	5
452	20240517	125900	1333620800	50000	50000	50000	50000	0
453	20240517	125800	1333620800	50000	50000	50000	50000	2
454	20240517	125700	1333520800	50000	50000	50000	50000	20
455	20240517	125600	1332520800	50000	50000	50100	50000	693
456	20240517	125500	1297867200	50000	50000	50000	50000	52
457	20240517	125400	1295267200	50000	50000	50000	50000	20
458	20240517	125300	1294267200	50000	50100	50100	50000	52
459	20240517	125200	1291662200	50100	50000	50100	50000	482
460	20240517	125100	1267561700	49950	49950	49950	49950	12
461	20240517	125000	1266962300	49950	50000	50000	49950	248
462	20240517	124900	1254566050	50000	50000	50000	50000	143
463	20240517	124800	1247416050	50000	50000	50000	50000	3
464	20240517	124700	1247266050	50100	50000	50100	50000	3
465	20240517	124600	1247115950	50000	50000	50000	50000	0
466	20240517	124500	1247115950	50000	50000	50000	50000	24
467	20240517	124400	1245915950	50000	50000	50000	50000	0
468	20240517	124300	1245915950	50000	50000	50000	50000	34
469	20240517	124200	1244215950	49950	49950	49950	49950	60
470	20240517	124100	1241218950	50100	50000	50100	50000	536
471	20240517	124000	1214415750	50000	50000	50000	50000	2
472	20240517	123900	1214315750	50000	50000	50000	50000	2
473	20240517	123800	1214215750	50000	50000	50000	50000	0
474	20240517	123700	1214215750	50000	50100	50100	50000	7
475	20240517	123600	1213865350	50100	50100	50100	50100	1
476	20240517	123500	1213815250	50100	50100	50100	50000	39
477	20240517	123400	1211862650	50000	50000	50000	50000	2
478	20240517	123300	1211762650	50000	50000	50000	50000	0
479	20240517	123200	1211762650	50000	50000	50000	50000	2
480	20240517	123100	1211662650	50000	50000	50000	50000	3
481	20240517	123000	1211512650	50100	50100	50100	50100	13
482	20240517	122900	1210861350	50100	50000	50100	50000	60
483	20240517	122800	1207855550	50100	50100	50100	50100	0
484	20240517	122700	1207855550	50100	50000	50100	49950	123
485	20240517	122600	1201704450	50000	49950	50000	49950	4
486	20240517	122500	1201504550	50000	50000	50000	50000	5
487	20240517	122400	1201254550	49950	49950	49950	49950	3
488	20240517	122300	1201104700	50000	50000	50000	50000	125
489	20240517	122200	1194854700	49950	49950	49950	49950	2
490	20240517	122100	1194754800	50000	49950	50000	49950	155
491	20240517	122000	1187011400	50000	50000	50000	50000	0
492	20240517	121900	1187011400	50000	49950	50000	49950	63
493	20240517	121800	1183861800	50000	49950	50000	49950	9
494	20240517	121700	1183412200	49950	49950	49950	49950	0
495	20240517	121600	1183412200	49950	49950	49950	49950	38
496	20240517	121500	1181514100	50000	50000	50000	50000	20
497	20240517	121400	1180514100	49950	49950	49950	49950	1001
498	20240517	121300	1130514150	49950	49950	49950	49950	3
499	20240517	121200	1130364300	50000	50000	50000	50000	3
500	20240517	121100	1130214300	49950	50000	50000	49950	9
501	20240517	121000	1129764600	50000	49950	50000	49950	24
502	20240517	120900	1128564750	49950	49950	49950	49950	0
503	20240517	120800	1128564750	49950	49950	49950	49950	2
504	20240517	120700	1128464850	50000	50000	50000	50000	22
505	20240517	120600	1127364850	49950	49950	49950	49950	2
506	20240517	120500	1127264950	50000	49950	50000	49950	14
507	20240517	120400	1126565050	50000	49950	50000	49950	34
508	20240517	120300	1124866300	49950	49950	49950	49950	18
509	20240517	120200	1123967200	49950	49950	49950	49950	52
510	20240517	120100	1121369800	49950	49950	49950	49950	3
511	20240517	120000	1121219950	50000	49950	50000	49950	12
512	20240517	115900	1120620050	49950	49950	49950	49950	254
513	20240517	115800	1107932750	49950	50000	50000	49950	46
514	20240517	115700	1105632800	50000	50000	50000	50000	3
515	20240517	115600	1105482800	50000	50000	50000	50000	0
516	20240517	115500	1105482800	50000	50000	50000	49950	145
517	20240517	115400	1098237150	50000	50000	50000	50000	257
518	20240517	115300	1085387150	50000	50000	50000	50000	2
519	20240517	115200	1085287150	50000	50000	50100	50000	11
520	20240517	115100	1084737050	50000	50100	50100	50000	9
521	20240517	115000	1084286950	50100	50000	50100	50000	6
522	20240517	114900	1083986650	50000	50000	50000	50000	21
523	20240517	114800	1082936650	50000	50000	50000	50000	59
524	20240517	114700	1079986650	50000	50000	50000	50000	2
525	20240517	114600	1079886650	50000	50000	50000	50000	4
526	20240517	114500	1079686650	50000	50000	50000	50000	2
527	20240517	114400	1079586650	50000	50000	50000	50000	2
528	20240517	114300	1079486650	50000	50000	50100	50000	13
529	20240517	114200	1078836250	50000	50000	50000	50000	6
530	20240517	114100	1078536250	50000	50000	50000	50000	2
531	20240517	114000	1078436250	50000	50000	50000	50000	72
532	20240517	113900	1074836250	50000	50000	50000	50000	5
533	20240517	113800	1074586250	50000	50000	50000	50000	0
534	20240517	113700	1074586250	50000	49950	50000	49950	7
535	20240517	113600	1074236500	50000	50000	50100	50000	306
536	20240517	113500	1058936200	50000	50000	50000	50000	0
537	20240517	113400	1058936200	50000	50000	50000	50000	32
538	20240517	113300	1057336200	50000	50000	50000	50000	2
539	20240517	113200	1057236200	50000	50000	50000	50000	0
540	20240517	113100	1057236200	50000	50000	50000	50000	2
541	20240517	113000	1057136200	50000	50000	50000	50000	0
542	20240517	112900	1057136200	50000	50000	50000	50000	3
543	20240517	112800	1056986200	50000	50000	50000	50000	2
544	20240517	112700	1056886200	50000	50000	50000	50000	8
545	20240517	112600	1056486200	50000	50000	50000	50000	10
546	20240517	112500	1055986200	50100	50100	50100	50100	1
547	20240517	112400	1055936100	50100	50200	50200	50100	3
548	20240517	112300	1055785600	50000	49950	50000	49950	127
549	20240517	112200	1049435750	50000	49950	50000	49950	106
550	20240517	112100	1044140750	49950	50000	50000	49950	11
551	20240517	112000	1043590850	49950	49950	49950	49950	10
552	20240517	111900	1043091350	49950	49950	49950	49950	17
553	20240517	111800	1042242200	49950	49950	49950	49950	3
554	20240517	111700	1042092350	49950	49950	50000	49950	28
555	20240517	111600	1040693700	49950	49950	50000	49950	31
556	20240517	111500	1039145150	49950	49950	49950	49950	4
557	20240517	111400	1038945350	50000	49950	50000	49950	93
558	20240517	111300	1034299200	49950	50000	50000	49950	189
559	20240517	111200	1024850300	50000	50000	50000	50000	38
560	20240517	111100	1022950300	50000	50000	50000	50000	53
561	20240517	111000	1020300300	50000	50000	50000	50000	3
562	20240517	110900	1020150300	50000	50000	50100	50000	296
563	20240517	110800	1005346100	50100	50000	50100	50000	1428
564	20240517	110700	933943000	50000	50100	50200	50000	101
565	20240517	110600	928881000	50100	50100	50100	50100	2
566	20240517	110500	928780800	50100	50100	50100	50100	51
567	20240517	110400	926225700	50100	50100	50100	50100	9
568	20240517	110300	925774800	50100	50100	50100	50100	9
569	20240517	110200	925323900	50100	50100	50200	50100	83
570	20240517	110100	921164900	50100	50100	50100	50100	57
571	20240517	110000	918309200	50100	50100	50100	50100	4
572	20240517	105900	918108800	50100	50100	50200	50100	299
573	20240517	105800	903128800	50100	50100	50100	50100	7
574	20240517	105700	902778100	50100	50100	50100	50100	9
575	20240517	105600	902327200	50100	50100	50100	50100	151
576	20240517	105500	894762100	50100	50100	50100	50100	12
577	20240517	105400	894160900	50100	50100	50100	50100	6
578	20240517	105300	893860300	50100	50100	50100	50100	2
579	20240517	105200	893760100	50200	50200	50200	50100	101
580	20240517	105100	888697900	50100	50200	50200	50100	3
581	20240517	105000	888547400	50100	50000	50100	50000	164
582	20240517	104900	880331200	50000	50100	50100	50000	265
583	20240517	104800	867054800	50400	50300	50400	50100	1839
584	20240517	104700	774840800	50300	50200	50300	50200	8
585	20240517	104600	774438500	50200	50200	50200	50200	21
586	20240517	104500	773384300	50200	50200	50200	50200	1
587	20240517	104400	773334100	50300	50200	50300	50200	6
588	20240517	104300	773032700	50200	50200	50200	50200	81
589	20240517	104200	768966500	50200	50200	50400	50200	428
590	20240517	104100	747468300	50200	50200	50200	50200	12
591	20240517	104000	746865900	50300	50200	50300	50200	3
592	20240517	103900	746715100	50200	50200	50200	50200	25
593	20240517	103800	745460100	50200	50200	50200	50200	1
594	20240517	103700	745409900	50400	50300	50400	50300	6
595	20240517	103600	745107600	50300	50200	50300	50200	6
596	20240517	103500	744805900	50200	50200	50200	50200	2
597	20240517	103400	744705500	50200	50300	50300	50200	3
598	20240517	103300	744554700	50300	50300	50300	50300	1
599	20240517	103200	744504400	50300	50300	50300	50300	1
600	20240517	103100	744454100	50300	50300	50400	50300	5
601	20240517	103000	744202500	50300	50200	50300	50200	8
602	20240517	102900	743800300	50400	50100	50400	50100	191
603	20240517	102800	734207000	50200	50100	50200	50100	105
604	20240517	102700	728936400	50200	50100	50200	50100	11
605	20240517	102600	728385100	50100	50200	50200	50100	20
606	20240517	102500	727381500	50200	50100	50200	50100	8
607	20240517	102400	726980200	50200	50100	50200	50100	80
608	20240517	102300	722970200	50100	50100	50200	50100	145
609	20240517	102200	715703400	50200	50100	50200	50100	92
610	20240517	102100	711091900	50300	50200	50300	50100	1608
611	20240517	102000	630372100	50200	50200	50200	50200	6
612	20240517	101900	630070900	50200	50200	50200	50200	23
613	20240517	101800	628916300	50200	50200	50300	50200	65
614	20240517	101700	625651700	50200	50200	50300	50200	72
615	20240517	101600	622037100	50200	50200	50300	50200	130
616	20240517	101500	615509000	50200	50300	50300	50200	117
617	20240517	101400	609635100	50200	50300	50400	50200	232
618	20240517	101300	597966700	50300	50300	50300	50300	40
619	20240517	101200	595954700	50300	50400	50400	50300	3
620	20240517	101100	595803700	50300	50300	50300	50300	15
621	20240517	101000	595049200	50300	50300	50400	50300	79
622	20240517	100900	591074200	50300	50300	50400	50300	115
623	20240517	100800	585287900	50300	50300	50300	50300	5
624	20240517	100700	585036400	50300	50400	50400	50300	5
625	20240517	100600	584784700	50300	50300	50400	50300	138
626	20240517	100500	577842200	50400	50400	50400	50400	2
627	20240517	100400	577741400	50300	50300	50300	50300	66
628	20240517	100300	574421600	50300	50300	50300	50300	10
629	20240517	100200	573918600	50300	50400	50400	50300	6
630	20240517	100100	573616400	50300	50300	50400	50300	22
631	20240517	100000	572508800	50300	50400	50400	50300	23
632	20240517	095900	571351800	50300	50300	50300	50300	2
633	20240517	095800	571251200	50300	50300	50300	50300	13
634	20240517	095700	570597300	50400	50300	50400	50300	103
635	20240517	095600	565414900	50400	50400	50400	50400	76
636	20240517	095500	561584500	50600	50300	50600	50200	561
637	20240517	095400	533391100	50300	50300	50300	50300	12
638	20240517	095300	532787500	50300	50400	50400	50300	3
639	20240517	095200	532636500	50300	50300	50300	50300	20
640	20240517	095100	531630500	50300	50400	50400	50300	43
641	20240517	095000	529463500	50200	50200	50200	50100	69
642	20240517	094900	526000100	50200	50200	50200	50200	52
643	20240517	094800	523389700	50200	50200	50300	50200	86
644	20240517	094700	519072300	50300	50300	50300	50300	6
645	20240517	094600	518770500	50400	50400	50400	50400	14
646	20240517	094500	518064900	50400	50100	50400	50100	829
647	20240517	094400	476443600	50200	50200	50200	50100	30
648	20240517	094300	474938900	50200	50200	50200	50100	221
649	20240517	094200	463861300	50400	50200	50500	50200	883
650	20240517	094100	419513600	50200	50300	50300	50200	6
651	20240517	094000	419212000	50300	50300	50300	50300	13
652	20240517	093900	418558100	50400	50200	50400	50200	17
653	20240517	093800	417703500	50300	50300	50400	50200	108
654	20240517	093700	412275600	50400	50200	50400	50200	443
655	20240517	093600	390023900	50200	50300	50300	50200	9
656	20240517	093500	389572000	50300	50300	50300	50200	46
657	20240517	093400	387258500	50400	50400	50400	50300	52
658	20240517	093300	384640500	50300	50400	50400	50300	9
659	20240517	093200	384187700	50400	50500	50500	50200	68
660	20240517	093100	380763800	50600	50300	50600	50200	611
661	20240517	093000	350002900	50200	50200	50300	50200	422
662	20240517	092900	328812500	50200	50300	50400	50200	134
663	20240517	092800	322081300	50400	50300	50400	50300	344
664	20240517	092700	304775700	50400	50300	50400	50300	24
665	20240517	092600	303568300	50300	50400	50400	50300	12
666	20240517	092500	302964400	50300	50300	50300	50300	56
667	20240517	092400	300147600	50300	50400	50400	50300	66
668	20240517	092300	296826900	50400	50300	50400	50300	49
669	20240517	092200	294361800	50400	50500	50500	50400	34
670	20240517	092100	292648000	50600	50500	50600	50500	94
671	20240517	092000	287899400	50500	50600	50600	50500	59
672	20240517	091900	284918300	50600	50600	50600	50500	6
673	20240517	091800	284614900	50600	50500	50600	50400	183
674	20240517	091700	275372400	50400	50500	50500	50400	360
675	20240517	091600	257196600	50400	50400	50400	50400	78
676	20240517	091500	253265400	50400	50200	50400	50200	151
677	20240517	091400	245666700	50200	50500	50600	50200	1433
678	20240517	091300	173533700	50500	50500	50600	50500	61
679	20240517	091200	170453000	50500	50600	50600	50500	4
680	20240517	091100	170250900	50600	50600	50600	50600	7
681	20240517	091000	169896700	50600	50500	50600	50500	378
682	20240517	090900	150803600	50500	50600	50600	50500	320
683	20240517	090800	134641700	50600	50600	50600	50500	70
684	20240517	090700	131102600	50600	50700	50700	50600	18
685	20240517	090600	130190900	50700	51000	51000	50700	220
686	20240517	090500	119027400	50800	51000	51000	50800	311
687	20240517	090400	103198400	51100	50900	51200	50900	91
688	20240517	090300	98560300	50800	50700	51200	50600	777
689	20240517	090200	59011200	50900	50400	50900	50400	659
690	20240517	090100	25635700	50500	50500	50500	50300	37
691	20240517	090000	23773200	50300	50600	50600	50300	461