KissMeData/111770/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	200000	3135587350	45750	45750	45750	45750	24207
3	20250508	195900	3135587350	45750	45750	45750	45750	0
4	20250508	195800	3135587350	45750	45750	45750	45750	0
5	20250508	195700	3135587350	45750	45750	45750	45750	0
6	20250508	195600	3135587350	45750	45750	45750	45750	0
7	20250508	195500	3135587350	45750	45750	45750	45750	0
8	20250508	195400	3135587350	45750	45750	45750	45750	0
9	20250508	195300	3135587350	45750	45750	45750	45750	0
10	20250508	195200	3135587350	45750	45750	45750	45750	0
11	20250508	195100	3135587350	45750	45750	45750	45750	0
12	20250508	195000	3135587350	45750	45750	45750	45750	0
13	20250508	194900	3135587350	45750	45750	45750	45750	0
14	20250508	194800	3135587350	45750	45750	45750	45750	0
15	20250508	194700	3135587350	45750	45750	45750	45750	0
16	20250508	194600	3135587350	45750	45750	45750	45750	0
17	20250508	194500	3135587350	45750	45750	45750	45750	0
18	20250508	194400	3135587350	45750	45750	45750	45750	0
19	20250508	194300	3135587350	45750	45750	45750	45750	0
20	20250508	194200	3135587350	45750	45750	45750	45750	0
21	20250508	194100	3135587350	45750	45750	45750	45750	0
22	20250508	194000	3135587350	45750	45750	45750	45750	0
23	20250508	193900	3135587350	45750	45750	45750	45750	0
24	20250508	193800	3135587350	45750	45750	45750	45750	0
25	20250508	193700	3135587350	45750	45750	45750	45750	0
26	20250508	193600	3135587350	45750	45750	45750	45750	0
27	20250508	193500	3135587350	45750	45750	45750	45750	0
28	20250508	193400	3135587350	45750	45750	45750	45750	0
29	20250508	193300	3135587350	45750	45750	45750	45750	0
30	20250508	193200	3135587350	45750	45750	45750	45750	0
31	20250508	193100	3135587350	45750	45750	45750	45750	0
32	20250508	193000	3135587350	45750	45750	45750	45750	24207
33	20250508	192900	3135587350	45750	45750	45750	45750	0
34	20250508	192800	3135587350	45750	45750	45750	45750	0
35	20250508	192700	3135587350	45750	45750	45750	45750	0
36	20250508	192600	3135587350	45750	45750	45750	45750	0
37	20250508	192500	3135587350	45750	45750	45750	45750	0
38	20250508	192400	3135587350	45750	45750	45750	45750	0
39	20250508	192300	3135587350	45750	45750	45750	45750	0
40	20250508	192200	3135587350	45750	45750	45750	45750	0
41	20250508	192100	3135587350	45750	45750	45750	45750	0
42	20250508	192000	3135587350	45750	45750	45750	45750	0
43	20250508	191900	3135587350	45750	45750	45750	45750	0
44	20250508	191800	3135587350	45750	45750	45750	45750	0
45	20250508	191700	3135587350	45750	45750	45750	45750	0
46	20250508	191600	3135587350	45750	45750	45750	45750	0
47	20250508	191500	3135587350	45750	45750	45750	45750	0
48	20250508	191400	3135587350	45750	45750	45750	45750	0
49	20250508	191300	3135587350	45750	45750	45750	45750	0
50	20250508	191200	3135587350	45750	45750	45750	45750	0
51	20250508	191100	3135587350	45750	45750	45750	45750	0
52	20250508	191000	3135587350	45750	45750	45750	45750	0
53	20250508	190900	3135587350	45750	45750	45750	45750	0
54	20250508	190800	3135587350	45750	45750	45750	45750	0
55	20250508	190700	3135587350	45750	45750	45750	45750	0
56	20250508	190600	3135587350	45750	45750	45750	45750	0
57	20250508	190500	3135587350	45750	45750	45750	45750	0
58	20250508	190400	3135587350	45750	45750	45750	45750	0
59	20250508	190300	3135587350	45750	45750	45750	45750	0
60	20250508	190200	3135587350	45750	45750	45750	45750	0
61	20250508	190100	3135587350	45750	45750	45750	45750	0
62	20250508	190000	3135587350	45750	45750	45750	45750	24207
63	20250508	185900	3135587350	45750	45750	45750	45750	0
64	20250508	185800	3135587350	45750	45750	45750	45750	0
65	20250508	185700	3135587350	45750	45750	45750	45750	0
66	20250508	185600	3135587350	45750	45750	45750	45750	0
67	20250508	185500	3135587350	45750	45750	45750	45750	0
68	20250508	185400	3135587350	45750	45750	45750	45750	0
69	20250508	185300	3135587350	45750	45750	45750	45750	0
70	20250508	185200	3135587350	45750	45750	45750	45750	0
71	20250508	185100	3135587350	45750	45750	45750	45750	0
72	20250508	185000	3135587350	45750	45750	45750	45750	0
73	20250508	184900	3135587350	45750	45750	45750	45750	0
74	20250508	184800	3135587350	45750	45750	45750	45750	0
75	20250508	184700	3135587350	45750	45750	45750	45750	0
76	20250508	184600	3135587350	45750	45750	45750	45750	0
77	20250508	184500	3135587350	45750	45750	45750	45750	0
78	20250508	184400	3135587350	45750	45750	45750	45750	0
79	20250508	184300	3135587350	45750	45750	45750	45750	0
80	20250508	184200	3135587350	45750	45750	45750	45750	0
81	20250508	184100	3135587350	45750	45750	45750	45750	0
82	20250508	184000	3135587350	45750	45750	45750	45750	0
83	20250508	183900	3135587350	45750	45750	45750	45750	0
84	20250508	183800	3135587350	45750	45750	45750	45750	0
85	20250508	183700	3135587350	45750	45750	45750	45750	0
86	20250508	183600	3135587350	45750	45750	45750	45750	0
87	20250508	183500	3135587350	45750	45750	45750	45750	0
88	20250508	183400	3135587350	45750	45750	45750	45750	0
89	20250508	183300	3135587350	45750	45750	45750	45750	0
90	20250508	183200	3135587350	45750	45750	45750	45750	0
91	20250508	183100	3135587350	45750	45750	45750	45750	0
92	20250508	183000	3135587350	45750	45750	45750	45750	24207
93	20250508	182900	3135587350	45750	45750	45750	45750	0
94	20250508	182800	3135587350	45750	45750	45750	45750	0
95	20250508	182700	3135587350	45750	45750	45750	45750	0
96	20250508	182600	3135587350	45750	45750	45750	45750	0
97	20250508	182500	3135587350	45750	45750	45750	45750	0
98	20250508	182400	3135587350	45750	45750	45750	45750	0
99	20250508	182300	3135587350	45750	45750	45750	45750	0
100	20250508	182200	3135587350	45750	45750	45750	45750	0
101	20250508	182100	3135587350	45750	45750	45750	45750	0
102	20250508	182000	3135587350	45750	45750	45750	45750	0
103	20250508	181900	3135587350	45750	45750	45750	45750	0
104	20250508	181800	3135587350	45750	45750	45750	45750	0
105	20250508	181700	3135587350	45750	45750	45750	45750	0
106	20250508	181600	3135587350	45750	45750	45750	45750	0
107	20250508	181500	3135587350	45750	45750	45750	45750	0
108	20250508	181400	3135587350	45750	45750	45750	45750	0
109	20250508	181300	3135587350	45750	45750	45750	45750	0
110	20250508	181200	3135587350	45750	45750	45750	45750	0
111	20250508	181100	3135587350	45750	45750	45750	45750	0
112	20250508	181000	3135587350	45750	45750	45750	45750	0
113	20250508	180900	3135587350	45750	45750	45750	45750	0
114	20250508	180800	3135587350	45750	45750	45750	45750	0
115	20250508	180700	3135587350	45750	45750	45750	45750	0
116	20250508	180600	3135587350	45750	45750	45750	45750	0
117	20250508	180500	3135587350	45750	45750	45750	45750	0
118	20250508	180400	3135587350	45750	45750	45750	45750	0
119	20250508	180300	3135587350	45750	45750	45750	45750	0
120	20250508	180200	3135587350	45750	45750	45750	45750	0
121	20250508	180100	3135587350	45750	45750	45750	45750	0
122	20250508	180000	3135587350	45750	45750	45750	45750	24207
123	20250508	175900	3135587350	45750	45750	45750	45750	0
124	20250508	175800	3135587350	45750	45750	45750	45750	0
125	20250508	175700	3135587350	45750	45750	45750	45750	0
126	20250508	175600	3135587350	45750	45750	45750	45750	0
127	20250508	175500	3135587350	45750	45750	45750	45750	0
128	20250508	175400	3135587350	45750	45750	45750	45750	0
129	20250508	175300	3135587350	45750	45750	45750	45750	0
130	20250508	175200	3135587350	45750	45750	45750	45750	0
131	20250508	175100	3135587350	45750	45750	45750	45750	0
132	20250508	175000	3135587350	45750	45750	45750	45750	0
133	20250508	174900	3135587350	45750	45750	45750	45750	0
134	20250508	174800	3135587350	45750	45750	45750	45750	0
135	20250508	174700	3135587350	45750	45750	45750	45750	0
136	20250508	174600	3135587350	45750	45750	45750	45750	0
137	20250508	174500	3135587350	45750	45750	45750	45750	0
138	20250508	174400	3135587350	45750	45750	45750	45750	0
139	20250508	174300	3135587350	45750	45750	45750	45750	0
140	20250508	174200	3135587350	45750	45750	45750	45750	0
141	20250508	174100	3135587350	45750	45750	45750	45750	0
142	20250508	174000	3135587350	45750	45750	45750	45750	0
143	20250508	173900	3135587350	45750	45750	45750	45750	0
144	20250508	173800	3135587350	45750	45750	45750	45750	0
145	20250508	173700	3135587350	45750	45750	45750	45750	0
146	20250508	173600	3135587350	45750	45750	45750	45750	0
147	20250508	173500	3135587350	45750	45750	45750	45750	0
148	20250508	173400	3135587350	45750	45750	45750	45750	0
149	20250508	173300	3135587350	45750	45750	45750	45750	0
150	20250508	173200	3135587350	45750	45750	45750	45750	0
151	20250508	173100	3135587350	45750	45750	45750	45750	0
152	20250508	173000	3135587350	45750	45750	45750	45750	24207
153	20250508	172900	3135587350	45750	45750	45750	45750	0
154	20250508	172800	3135587350	45750	45750	45750	45750	0
155	20250508	172700	3135587350	45750	45750	45750	45750	0
156	20250508	172600	3135587350	45750	45750	45750	45750	0
157	20250508	172500	3135587350	45750	45750	45750	45750	0
158	20250508	172400	3135587350	45750	45750	45750	45750	0
159	20250508	172300	3135587350	45750	45750	45750	45750	0
160	20250508	172200	3135587350	45750	45750	45750	45750	0
161	20250508	172100	3135587350	45750	45750	45750	45750	0
162	20250508	172000	3135587350	45750	45750	45750	45750	0
163	20250508	171900	3135587350	45750	45750	45750	45750	0
164	20250508	171800	3135587350	45750	45750	45750	45750	0
165	20250508	171700	3135587350	45750	45750	45750	45750	0
166	20250508	171600	3135587350	45750	45750	45750	45750	0
167	20250508	171500	3135587350	45750	45750	45750	45750	0
168	20250508	171400	3135587350	45750	45750	45750	45750	0
169	20250508	171300	3135587350	45750	45750	45750	45750	0
170	20250508	171200	3135587350	45750	45750	45750	45750	0
171	20250508	171100	3135587350	45750	45750	45750	45750	0
172	20250508	171000	3135587350	45750	45750	45750	45750	0
173	20250508	170900	3135587350	45750	45750	45750	45750	0
174	20250508	170800	3135587350	45750	45750	45750	45750	0
175	20250508	170700	3135587350	45750	45750	45750	45750	0
176	20250508	170600	3135587350	45750	45750	45750	45750	0
177	20250508	170500	3135587350	45750	45750	45750	45750	0
178	20250508	170400	3135587350	45750	45750	45750	45750	0
179	20250508	170300	3135587350	45750	45750	45750	45750	0
180	20250508	170200	3135587350	45750	45750	45750	45750	0
181	20250508	170100	3135587350	45750	45750	45750	45750	0
182	20250508	170000	3135587350	45750	45750	45750	45750	24207
183	20250508	165900	3135587350	45750	45750	45750	45750	0
184	20250508	165800	3135587350	45750	45750	45750	45750	0
185	20250508	165700	3135587350	45750	45750	45750	45750	0
186	20250508	165600	3135587350	45750	45750	45750	45750	0
187	20250508	165500	3135587350	45750	45750	45750	45750	0
188	20250508	165400	3135587350	45750	45750	45750	45750	0
189	20250508	165300	3135587350	45750	45750	45750	45750	0
190	20250508	165200	3135587350	45750	45750	45750	45750	0
191	20250508	165100	3135587350	45750	45750	45750	45750	0
192	20250508	165000	3135587350	45750	45750	45750	45750	0
193	20250508	164900	3135587350	45750	45750	45750	45750	0
194	20250508	164800	3135587350	45750	45750	45750	45750	0
195	20250508	164700	3135587350	45750	45750	45750	45750	0
196	20250508	164600	3135587350	45750	45750	45750	45750	0
197	20250508	164500	3135587350	45750	45750	45750	45750	0
198	20250508	164400	3135587350	45750	45750	45750	45750	0
199	20250508	164300	3135587350	45750	45750	45750	45750	0
200	20250508	164200	3135587350	45750	45750	45750	45750	0
201	20250508	164100	3135587350	45750	45750	45750	45750	0
202	20250508	164000	3135587350	45750	45750	45750	45750	0
203	20250508	163900	3135587350	45750	45750	45750	45750	0
204	20250508	163800	3135587350	45750	45750	45750	45750	0
205	20250508	163700	3135587350	45750	45750	45750	45750	0
206	20250508	163600	3135587350	45750	45750	45750	45750	0
207	20250508	163500	3135587350	45750	45750	45750	45750	0
208	20250508	163400	3135587350	45750	45750	45750	45750	0
209	20250508	163300	3135587350	45750	45750	45750	45750	0
210	20250508	163200	3135587350	45750	45750	45750	45750	0
211	20250508	163100	3135587350	45750	45750	45750	45750	0
212	20250508	163000	3135587350	45750	45750	45750	45750	24207
213	20250508	162900	3135587350	45750	45750	45750	45750	0
214	20250508	162800	3135587350	45750	45750	45750	45750	0
215	20250508	162700	3135587350	45750	45750	45750	45750	0
216	20250508	162600	3135587350	45750	45750	45750	45750	0
217	20250508	162500	3135587350	45750	45750	45750	45750	0
218	20250508	162400	3135587350	45750	45750	45750	45750	0
219	20250508	162300	3135587350	45750	45750	45750	45750	0
220	20250508	162200	3135587350	45750	45750	45750	45750	0
221	20250508	162100	3135587350	45750	45750	45750	45750	0
222	20250508	162000	3135587350	45750	45750	45750	45750	0
223	20250508	161900	3135587350	45750	45750	45750	45750	0
224	20250508	161800	3135587350	45750	45750	45750	45750	0
225	20250508	161700	3135587350	45750	45750	45750	45750	0
226	20250508	161600	3135587350	45750	45750	45750	45750	0
227	20250508	161500	3135587350	45750	45750	45750	45750	0
228	20250508	161400	3135587350	45750	45750	45750	45750	0
229	20250508	161300	3135587350	45750	45750	45750	45750	0
230	20250508	161200	3135587350	45750	45750	45750	45750	0
231	20250508	161100	3135587350	45750	45750	45750	45750	0
232	20250508	161000	3135587350	45750	45750	45750	45750	0
233	20250508	160900	3135587350	45750	45750	45750	45750	0
234	20250508	160800	3135587350	45750	45750	45750	45750	0
235	20250508	160700	3135587350	45750	45750	45750	45750	0
236	20250508	160600	3135587350	45750	45750	45750	45750	0
237	20250508	160500	3135587350	45750	45750	45750	45750	0
238	20250508	160400	3135587350	45750	45750	45750	45750	0
239	20250508	160300	3135587350	45750	45750	45750	45750	0
240	20250508	160200	3135587350	45750	45750	45750	45750	0
241	20250508	160100	3135587350	45750	45750	45750	45750	0
242	20250508	160000	3135587350	45750	45750	45750	45750	24207
243	20250508	155900	3135587350	45750	45750	45750	45750	0
244	20250508	155800	3135587350	45750	45750	45750	45750	0
245	20250508	155700	3135587350	45750	45750	45750	45750	0
246	20250508	155600	3135587350	45750	45750	45750	45750	0
247	20250508	155500	3135587350	45750	45750	45750	45750	0
248	20250508	155400	3135587350	45750	45750	45750	45750	0
249	20250508	155300	3135587350	45750	45750	45750	45750	0
250	20250508	155200	3135587350	45750	45750	45750	45750	0
251	20250508	155100	3135587350	45750	45750	45750	45750	0
252	20250508	155000	3135587350	45750	45750	45750	45750	0
253	20250508	154900	3135587350	45750	45750	45750	45750	0
254	20250508	154800	3135587350	45750	45750	45750	45750	0
255	20250508	154700	3135587350	45750	45750	45750	45750	0
256	20250508	154600	3135587350	45750	45750	45750	45750	0
257	20250508	154500	3135587350	45750	45750	45750	45750	0
258	20250508	154400	3135587350	45750	45750	45750	45750	0
259	20250508	154300	3135587350	45750	45750	45750	45750	0
260	20250508	154200	3135587350	45750	45750	45750	45750	0
261	20250508	154100	3135587350	45750	45750	45750	45750	0
262	20250508	154000	3135587350	45750	45750	45750	45750	0
263	20250508	153900	3135587350	45750	45750	45750	45750	0
264	20250508	153800	3135587350	45750	45750	45750	45750	0
265	20250508	153700	3135587350	45750	45750	45750	45750	0
266	20250508	153600	3135587350	45750	45750	45750	45750	0
267	20250508	153500	3135587350	45750	45750	45750	45750	0
268	20250508	153400	3135587350	45750	45750	45750	45750	0
269	20250508	153300	3135587350	45750	45750	45750	45750	0
270	20250508	153200	3135587350	45750	45750	45750	45750	0
271	20250508	153100	3135587350	45750	45750	45750	45750	0
272	20250508	153000	3135587350	45750	45750	45750	45750	48414
273	20250508	152900	2028117100	46050	46050	46050	46050	0
274	20250508	152800	2028117100	46050	46050	46050	46050	0
275	20250508	152700	2028117100	46050	46050	46050	46050	0
276	20250508	152600	2028117100	46050	46050	46050	46050	0
277	20250508	152500	2028117100	46050	46050	46050	46050	0
278	20250508	152400	2028117100	46050	46050	46050	46050	0
279	20250508	152300	2028117100	46050	46050	46050	46050	0
280	20250508	152200	2028117100	46050	46050	46050	46050	0
281	20250508	152100	2028117100	46050	46050	46050	46050	0
282	20250508	152000	2028117100	46050	46050	46050	46050	0
283	20250508	151900	2028117100	46050	45850	46050	45750	274
284	20250508	151800	2015558750	45850	45800	45850	45800	65
285	20250508	151700	2012580500	45800	45750	45950	45750	174
286	20250508	151600	2004611600	45800	45750	45850	45750	150
287	20250508	151500	1997743200	45750	45850	45850	45750	183
288	20250508	151400	1989357850	45750	45800	45850	45750	97
289	20250508	151300	1984917950	45800	45800	45850	45800	146
290	20250508	151200	1978230750	45800	45800	45850	45800	241
291	20250508	151100	1967192700	45800	45850	45850	45800	8
292	20250508	151000	1966826100	45850	45800	45850	45750	535
293	20250508	150900	1942322650	45850	45850	45850	45800	79
294	20250508	150800	1938703750	45850	45850	45850	45800	116
295	20250508	150700	1933388250	45850	45850	45850	45800	130
296	20250508	150600	1927427800	45850	45850	45900	45800	225
297	20250508	150500	1917114300	45800	45850	45850	45800	65
298	20250508	150400	1914136250	45850	45850	45850	45800	86
299	20250508	150300	1910195100	45800	45800	45850	45800	156
300	20250508	150200	1903045550	45800	45850	45850	45800	90
301	20250508	150100	1898921200	45800	45850	45850	45800	103
302	20250508	150000	1894200650	45800	45850	45850	45800	182
303	20250508	145900	1885857825	45900	45850	45900	45800	17
304	20250508	145800	1885078275	45900	45850	45900	45800	273
305	20250508	145700	1872557575	45800	45850	45850	45800	234
306	20250508	145600	1861830100	45850	45850	45900	45850	158
307	20250508	145500	1854581800	45850	45850	45900	45850	82
308	20250508	145400	1850820550	45850	45850	45900	45800	151
309	20250508	145300	1843899125	45850	45850	45900	45850	41
310	20250508	145200	1842019225	45850	45900	45900	45850	71
311	20250508	145100	1838763425	45850	45850	45850	45850	56
312	20250508	145000	1836195825	45850	45875	45900	45850	51
313	20250508	144900	1833855400	45850	45900	45900	45850	39
314	20250508	144800	1832066800	45900	45900	45900	45850	119
315	20250508	144700	1826605750	45875	45850	45900	45850	193
316	20250508	144600	1817749575	45850	45900	45900	45850	90
317	20250508	144500	1813619925	45950	45900	45950	45900	73
318	20250508	144400	1810268975	45900	45900	45950	45900	39
319	20250508	144300	1808478825	45900	45850	46000	45850	229
320	20250508	144200	1797958000	45850	45850	45950	45850	100
321	20250508	144100	1793370500	45900	45900	45900	45850	38
322	20250508	144000	1791627850	45850	45850	45900	45850	63
323	20250508	143900	1788737900	45950	45900	45950	45850	210
324	20250508	143800	1779103050	45850	45850	45900	45850	43
325	20250508	143700	1777131375	45850	45900	45900	45850	120
326	20250508	143600	1771629175	45900	45900	45950	45850	100
327	20250508	143500	1767038700	45900	45900	45950	45900	68
328	20250508	143400	1763917250	45900	45950	45950	45850	137
329	20250508	143300	1757629800	45900	45900	45900	45900	36
330	20250508	143200	1755977400	45900	45925	45950	45900	62
331	20250508	143100	1753131275	45950	45900	45950	45900	35
332	20250508	143000	1751524575	45950	45900	45950	45850	356
333	20250508	142900	1735174225	45900	45900	45950	45900	36
334	20250508	142800	1733521675	45900	45900	45950	45900	74
335	20250508	142700	1730124850	45900	45950	45950	45900	50
336	20250508	142600	1727829750	45950	45925	45950	45900	61
337	20250508	142500	1725028725	45950	45950	46000	45900	165
338	20250508	142400	1717446725	45900	45900	45900	45900	20
339	20250508	142300	1716528725	45900	45975	46050	45900	21
340	20250508	142200	1715564600	46000	46000	46000	46000	74
341	20250508	142100	1712160600	46000	46000	46050	46000	46
342	20250508	142000	1710044300	46000	45950	46050	45950	201
343	20250508	141900	1700798200	45950	45950	45950	45900	159
344	20250508	141800	1693494575	45900	45950	45950	45900	135
345	20250508	141700	1687294425	45950	45950	45950	45950	68
346	20250508	141600	1684169825	45950	45950	46000	45950	149
347	20250508	141500	1677318975	45975	45950	45975	45950	94
348	20250508	141400	1672999650	45950	45950	46000	45950	28
349	20250508	141300	1671712825	45950	45950	46000	45950	81
350	20250508	141200	1667990825	45950	45950	45950	45950	15
351	20250508	141100	1667301575	45950	46000	46000	45950	74
352	20250508	141000	1663898525	46000	45950	46050	45950	195
353	20250508	140900	1654922775	46100	45950	46100	45950	292
354	20250508	140800	1641499150	45950	45950	46000	45950	43
355	20250508	140700	1639523200	45950	46000	46000	45950	41
356	20250508	140600	1637638350	46000	46000	46000	45950	81
357	20250508	140500	1633914800	46000	45950	46050	45950	248
358	20250508	140400	1622509475	45950	45950	46000	45950	121
359	20250508	140300	1616946625	45950	46000	46000	45950	27
360	20250508	140200	1615705850	46000	46000	46000	45950	35
361	20250508	140100	1614096900	46000	45950	46000	45950	213
362	20250508	140000	1604304850	46000	45950	46050	45950	286
363	20250508	135900	1591150950	45950	46000	46000	45950	61
364	20250508	135800	1588345825	46000	46000	46050	46000	96
365	20250508	135700	1583929700	46000	46050	46100	46000	70
366	20250508	135600	1580706500	46050	46050	46050	46050	39
367	20250508	135500	1578910550	46050	46100	46100	46050	89
368	20250508	135400	1574809250	46100	46100	46100	46100	94
369	20250508	135300	1570475850	46150	46100	46150	46100	50
370	20250508	135200	1568170425	46100	46125	46125	46100	59
371	20250508	135100	1565450500	46100	46100	46100	46100	9
372	20250508	135000	1565035600	46150	46050	46150	46050	156
373	20250508	134900	1557840050	46150	46100	46200	46050	133
374	20250508	134800	1551706950	46100	46000	46100	46000	88
375	20250508	134700	1547655100	46000	46100	46100	46000	58
376	20250508	134600	1544984475	46000	46050	46100	46000	83
377	20250508	134500	1541163075	46050	46050	46050	46050	17
378	20250508	134400	1540380225	46050	46050	46100	46050	25
379	20250508	134300	1539228800	46100	46050	46100	46050	52
380	20250508	134200	1536833950	46050	46050	46100	46050	29
381	20250508	134100	1535498450	46050	46050	46100	46050	20
382	20250508	134000	1534577375	46050	46100	46100	46050	60
383	20250508	133900	1531812825	46050	46100	46150	46050	41
384	20250508	133800	1529924125	46100	46100	46150	46100	46
385	20250508	133700	1527803400	46100	46050	46100	46050	199
386	20250508	133600	1518630400	46100	46100	46150	46100	83
387	20250508	133500	1514803825	46100	46100	46100	46100	54
388	20250508	133400	1512314425	46100	46100	46100	46100	59
389	20250508	133300	1509594525	46100	46150	46150	46100	40
390	20250508	133200	1507750225	46150	46100	46150	46100	90
391	20250508	133100	1503600225	46100	46100	46150	46100	12
392	20250508	133000	1503046900	46150	46100	46150	46100	72
393	20250508	132900	1499726800	46100	46150	46150	46100	40
394	20250508	132800	1497882475	46100	46150	46150	46100	14
395	20250508	132700	1497236975	46150	46050	46150	46050	171
396	20250508	132600	1489352275	46100	46100	46100	46050	38
397	20250508	132500	1487600775	46050	46050	46050	46050	36
398	20250508	132400	1485942975	46050	46050	46150	46050	24
399	20250508	132300	1484837675	46050	46100	46150	46050	68
400	20250508	132200	1481703125	46050	46050	46150	46050	61
401	20250508	132100	1478892075	46050	46150	46200	46050	113
402	20250508	132000	1473681025	46150	46200	46250	46150	44
403	20250508	131900	1471648425	46200	46200	46250	46200	25
404	20250508	131800	1470493175	46200	46300	46300	46200	82
405	20250508	131700	1466702725	46250	46250	46250	46250	40
406	20250508	131600	1464852725	46300	46250	46300	46250	19
407	20250508	131500	1463973875	46300	46250	46300	46200	122
408	20250508	131400	1458329050	46250	46300	46300	46250	66
409	20250508	131300	1455273750	46300	46300	46300	46300	8
410	20250508	131200	1454903350	46350	46250	46350	46250	208
411	20250508	131100	1445273600	46275	46250	46275	46250	56
412	20250508	131000	1442683575	46250	46250	46250	46250	53
413	20250508	130900	1440232325	46250	46250	46250	46250	5
414	20250508	130800	1440001075	46300	46200	46300	46200	26
415	20250508	130700	1438798575	46250	46300	46300	46250	22
416	20250508	130600	1437781000	46250	46200	46250	46200	102
417	20250508	130500	1433065850	46200	46250	46250	46200	20
418	20250508	130400	1432141550	46250	46200	46250	46200	28
419	20250508	130300	1430847525	46200	46250	46250	46200	24
420	20250508	130200	1429738525	46200	46300	46300	46200	6
421	20250508	130100	1429461225	46250	46150	46250	46150	9
422	20250508	130000	1429045375	46200	46200	46250	46150	220
423	20250508	125900	1418876675	46175	46100	46175	46100	155
424	20250508	125800	1411723450	46100	46100	46150	46100	175
425	20250508	125700	1403651625	46100	46150	46200	46100	53
426	20250508	125600	1401206325	46200	46150	46200	46150	58
427	20250508	125500	1398529525	46100	46100	46150	46100	86
428	20250508	125400	1394562775	46100	46150	46175	46100	165
429	20250508	125300	1386948200	46150	46150	46150	46150	7
430	20250508	125200	1386625150	46150	46100	46150	46100	91
431	20250508	125100	1382427100	46150	46100	46150	46100	41
432	20250508	125000	1380536425	46100	46050	46150	46050	177
433	20250508	124900	1372373825	46050	46200	46200	46050	48
434	20250508	124800	1370161775	46200	46100	46200	46100	82
435	20250508	124700	1366379725	46200	46050	46200	46050	63
436	20250508	124600	1363471000	46150	46200	46250	46050	570
437	20250508	124500	1337147350	46200	46200	46250	46200	30
438	20250508	124400	1335761225	46200	46200	46250	46200	55
439	20250508	124300	1333219925	46250	46200	46250	46200	16
440	20250508	124200	1332480675	46200	46200	46250	46200	43
441	20250508	124100	1330494000	46200	46200	46250	46200	48
442	20250508	124000	1328276125	46200	46200	46200	46200	52
443	20250508	123900	1325873725	46200	46200	46200	46200	66
444	20250508	123800	1322824525	46200	46200	46250	46200	29
445	20250508	123700	1321484675	46200	46200	46250	46200	33
446	20250508	123600	1319959775	46200	46200	46250	46200	48
447	20250508	123500	1317742125	46200	46200	46225	46200	38
448	20250508	123400	1315986500	46200	46200	46250	46200	42
449	20250508	123300	1314045850	46200	46200	46250	46200	16
450	20250508	123200	1313306450	46200	46225	46250	46200	105
451	20250508	123100	1308452725	46200	46200	46200	46200	18
452	20250508	123000	1307621125	46250	46200	46250	46200	25
453	20250508	122900	1306465800	46200	46200	46200	46200	12
454	20250508	122800	1305911400	46200	46200	46250	46200	146
455	20250508	122700	1299161850	46250	46200	46250	46200	32
456	20250508	122600	1297683150	46200	46200	46200	46200	2
457	20250508	122500	1297590750	46200	46200	46225	46200	59
458	20250508	122400	1294864925	46200	46250	46250	46200	18
459	20250508	122300	1294033225	46200	46200	46250	46200	77
460	20250508	122200	1290475450	46250	46250	46350	46200	223
461	20250508	122100	1280160600	46250	46200	46350	46200	151
462	20250508	122000	1273172400	46200	46150	46250	46150	32
463	20250508	121900	1271693150	46300	46300	46300	46300	0
464	20250508	121800	1271693150	46300	46200	46300	46150	215
465	20250508	121700	1261760550	46150	46200	46200	46150	47
466	20250508	121600	1259591175	46200	46150	46200	46150	27
467	20250508	121500	1258344525	46150	46150	46200	46150	22
468	20250508	121400	1257329175	46150	46100	46150	46100	66
469	20250508	121300	1254284475	46100	46150	46200	46100	58
470	20250508	121200	1251609300	46200	46100	46250	46050	175
471	20250508	121100	1243524950	46150	46100	46150	46050	93
472	20250508	121000	1239237350	46100	46100	46100	46100	28
473	20250508	120900	1237946550	46150	46100	46150	46100	27
474	20250508	120800	1236701525	46100	46100	46150	46100	31
475	20250508	120700	1235272125	46100	46150	46150	46100	9
476	20250508	120600	1234857150	46150	46100	46150	46050	43
477	20250508	120500	1232874800	46150	46150	46150	46100	13
478	20250508	120400	1232275000	46150	46150	46150	46050	340
479	20250508	120300	1216600425	46150	46150	46200	46150	37
480	20250508	120200	1214892575	46150	46050	46150	46050	181
481	20250508	120100	1206543575	46100	46100	46150	46000	111
482	20250508	120000	1201429450	46100	46100	46150	46100	49
483	20250508	115900	1199170400	46100	46100	46150	46100	49
484	20250508	115800	1196911150	46100	46100	46100	46100	15
485	20250508	115700	1196219650	46150	46100	46175	46100	124
486	20250508	115600	1190497375	46200	46100	46200	46100	134
487	20250508	115500	1184311975	46050	46050	46150	46050	21
488	20250508	115400	1183344600	46100	46150	46150	46050	42
489	20250508	115300	1181409050	46150	46100	46150	46050	81
490	20250508	115200	1177675100	46050	45950	46150	45950	67
491	20250508	115100	1174586600	45950	46200	46250	45900	346
492	20250508	115000	1158626950	46250	46200	46250	46200	79
493	20250508	114900	1154976400	46250	46250	46300	46150	40
494	20250508	114800	1153127500	46300	46200	46300	46200	113
495	20250508	114700	1147903800	46150	46150	46225	46150	30
496	20250508	114600	1146518925	46200	46250	46300	46200	36
497	20250508	114500	1144854525	46250	46250	46250	46200	26
498	20250508	114400	1143652725	46250	46250	46250	46250	55
499	20250508	114300	1141108975	46250	46250	46250	46200	58
500	20250508	114200	1138426675	46250	46250	46300	46250	55
501	20250508	114100	1135881725	46250	46275	46275	46250	7
502	20250508	114000	1135557950	46300	46200	46300	46200	14
503	20250508	113900	1134910150	46300	46275	46300	46250	62
504	20250508	113800	1132039875	46250	46250	46250	46150	161
505	20250508	113700	1124598925	46150	46300	46300	46150	21
506	20250508	113600	1123629225	46300	46300	46300	46300	50
507	20250508	113500	1121314225	46300	46300	46350	46300	32
508	20250508	113400	1119832300	46350	46150	46350	46150	445
509	20250508	113300	1099245250	46150	46250	46250	46150	42
510	20250508	113200	1097306375	46150	46200	46200	46150	45
511	20250508	113100	1095228525	46200	46150	46200	46150	25
512	20250508	113000	1094074575	46250	46200	46250	46150	109
513	20250508	112900	1089038875	46200	46200	46200	46200	19
514	20250508	112800	1088161075	46200	46200	46250	46200	18
515	20250508	112700	1087329125	46200	46200	46250	46200	40
516	20250508	112600	1085480825	46200	46250	46250	46200	66
517	20250508	112500	1082431025	46150	46200	46200	46150	16
518	20250508	112400	1081692025	46200	46200	46200	46150	69
519	20250508	112300	1078505875	46200	46250	46250	46200	33
520	20250508	112200	1076981225	46200	46250	46250	46200	22
521	20250508	112100	1075964775	46250	46250	46250	46200	87
522	20250508	112000	1071941775	46200	46250	46250	46200	39
523	20250508	111900	1070139575	46250	46200	46250	46200	131
524	20250508	111800	1064082500	46200	46200	46250	46150	74
525	20250508	111700	1060663700	46250	46200	46250	46200	36
526	20250508	111600	1059000225	46200	46200	46200	46150	52
527	20250508	111500	1056598325	46250	46300	46300	46200	168
528	20250508	111400	1048825975	46150	46250	46300	46150	37
529	20250508	111300	1047116175	46150	46250	46250	46150	72
530	20250508	111200	1043788500	46250	46350	46350	46250	26
531	20250508	111100	1042585900	46250	46300	46300	46250	23
532	20250508	111000	1041521550	46300	46250	46300	46250	191
533	20250508	110900	1032684300	46250	46300	46350	46250	143
534	20250508	110800	1026065950	46300	46300	46300	46300	28
535	20250508	110700	1024769550	46300	46300	46350	46300	22
536	20250508	110600	1023750725	46300	46300	46350	46300	44
537	20250508	110500	1021713475	46300	46300	46300	46300	49
538	20250508	110400	1019444775	46300	46350	46350	46300	42
539	20250508	110300	1017499775	46350	46300	46350	46300	156
540	20250508	110200	1010273050	46300	46300	46300	46250	138
541	20250508	110100	1003886600	46300	46400	46400	46300	317
542	20250508	110000	989189275	46450	46400	46450	46400	191
543	20250508	105900	980325775	46400	46350	46400	46350	19
544	20250508	105800	979444525	46400	46350	46400	46350	45
545	20250508	105700	977358075	46350	46350	46350	46350	36
546	20250508	105600	975689475	46400	46400	46400	46350	67
547	20250508	105500	972583875	46400	46300	46400	46300	121
548	20250508	105400	966975600	46300	46300	46300	46300	4
549	20250508	105300	966790400	46300	46350	46350	46300	58
550	20250508	105200	964104200	46300	46300	46300	46300	5
551	20250508	105100	963872700	46300	46325	46350	46300	23
552	20250508	105000	962807675	46350	46250	46350	46250	152
553	20250508	104900	955770050	46250	46250	46250	46250	7
554	20250508	104800	955446300	46300	46275	46300	46250	14
555	20250508	104700	954798725	46300	46250	46300	46250	34
556	20250508	104600	953224825	46300	46250	46300	46250	47
557	20250508	104500	951050825	46250	46250	46250	46250	6
558	20250508	104400	950773325	46225	46300	46300	46225	2
559	20250508	104300	950680800	46200	46300	46350	46200	44
560	20250508	104200	948646550	46300	46250	46300	46250	98
561	20250508	104100	944112150	46300	46300	46350	46250	305
562	20250508	104000	929993350	46275	46150	46300	46150	194
563	20250508	103900	921028675	46150	46100	46150	46100	16
564	20250508	103800	920290800	46150	46050	46150	46000	143
565	20250508	103700	913696600	46100	46150	46150	46100	129
566	20250508	103600	907743600	46150	46100	46200	46050	126
567	20250508	103500	901933600	46150	46150	46150	46050	102
568	20250508	103400	897232225	46150	46200	46200	46100	205
569	20250508	103300	887774425	46200	46150	46200	46150	123
570	20250508	103200	882094975	46200	46200	46200	46150	23
571	20250508	103100	881032900	46250	46150	46300	46150	377
572	20250508	103000	863614800	46150	46200	46200	46150	10
573	20250508	102900	863153250	46200	46050	46350	46050	207
574	20250508	102800	853590550	46100	46150	46150	46050	133
575	20250508	102700	847457000	46150	46100	46200	46050	205
576	20250508	102600	838004050	46150	46100	46150	46100	39
577	20250508	102500	836205450	46150	46150	46150	46050	123
578	20250508	102400	830532650	46150	46150	46150	46150	21
579	20250508	102300	829563500	46150	46175	46175	46150	10
580	20250508	102200	829101975	46150	46250	46250	46150	147
581	20250508	102100	822311075	46250	46200	46300	46200	62
582	20250508	102000	819443475	46250	46250	46350	46200	101
583	20250508	101900	814773225	46250	46325	46350	46100	260
584	20250508	101800	802755500	46350	46300	46400	46300	207
585	20250508	101700	793156800	46250	46350	46350	46250	111
586	20250508	101600	788019250	46300	46350	46450	46300	313
587	20250508	101500	773506650	46300	46450	46450	46300	127
588	20250508	101400	767620350	46450	46500	46550	46450	298
589	20250508	101300	753765600	46500	46400	46500	46300	184
590	20250508	101200	745231150	46450	46450	46500	46400	185
591	20250508	101100	736638500	46400	46400	46400	46400	16
592	20250508	101000	735896100	46400	46400	46400	46300	138
593	20250508	100900	729495900	46400	46400	46400	46400	10
594	20250508	100800	729031900	46400	46400	46450	46400	68
595	20250508	100700	725874750	46450	46400	46550	46300	697
596	20250508	100600	693508350	46450	46450	46450	46400	40
597	20250508	100500	691651950	46450	46450	46450	46400	33
598	20250508	100400	690119950	46450	46300	46450	46200	417
599	20250508	100300	670783350	46300	46350	46350	46300	23
600	20250508	100200	669717350	46350	46350	46400	46300	166
601	20250508	100100	662024150	46350	46300	46350	46200	211
602	20250508	100000	652264900	46250	46250	46300	46250	64
603	20250508	095900	649302900	46300	46300	46300	46200	13
604	20250508	095800	648701300	46300	46350	46400	46200	264
605	20250508	095700	636479350	46350	46300	46400	46250	330
606	20250508	095600	621184100	46300	46250	46300	46250	114
607	20250508	095500	615906550	46300	46200	46300	46050	247
608	20250508	095400	604490500	46250	46200	46250	46200	49
609	20250508	095300	602226350	46250	46200	46300	46200	423
610	20250508	095200	582663100	46250	46150	46250	46050	206
611	20250508	095100	573155500	46150	46200	46250	46150	129
612	20250508	095000	567195200	46200	46200	46250	46200	59
613	20250508	094900	564469350	46250	46300	46300	46200	190
614	20250508	094800	555681950	46250	46350	46350	46250	137
615	20250508	094700	549341900	46400	46200	46400	46150	538
616	20250508	094600	524452250	46200	46250	46250	46100	213
617	20250508	094500	514623700	46150	46150	46200	46050	173
618	20250508	094400	506640600	46150	46150	46150	46100	112
619	20250508	094300	501474850	46200	46200	46200	46050	371
620	20250508	094200	484368600	46100	46000	46150	46000	553
621	20250508	094100	458877200	46000	46000	46000	45950	29
622	20250508	094000	457544150	45850	46000	46000	45800	309
623	20250508	093900	443361700	46000	45900	46000	45900	191
624	20250508	093800	434585600	45900	45950	45950	45900	163
625	20250508	093700	427103150	45900	46000	46100	45800	313
626	20250508	093600	412721900	46000	45950	46000	45900	119
627	20250508	093500	407254900	45950	45950	45950	45850	75
628	20250508	093400	403813650	45950	45950	45950	45850	197
629	20250508	093300	394771900	45900	45900	45950	45900	72
630	20250508	093200	391466550	45900	45950	45950	45900	33
631	20250508	093100	389951250	46000	46000	46000	45800	369
632	20250508	093000	373011300	45950	46000	46050	45950	104
633	20250508	092900	368228650	46000	46000	46050	45950	233
634	20250508	092800	357510050	45900	46050	46050	45900	211
635	20250508	092700	347815150	46050	46150	46150	46050	33
636	20250508	092600	346293850	46100	46100	46100	46100	31
637	20250508	092500	344864750	46100	46200	46200	46100	228
638	20250508	092400	334352100	46200	46050	46300	46050	195
639	20250508	092300	325357050	46050	46050	46050	46000	29
640	20250508	092200	324022400	46000	46000	46050	45900	541
641	20250508	092100	299145750	46000	46000	46050	45950	90
642	20250508	092000	295007000	46000	45900	46000	45900	8
643	20250508	091900	294639100	46000	45900	46000	45800	334
644	20250508	091800	279315650	45950	45950	45950	45850	36
645	20250508	091700	277662250	46000	46000	46050	46000	48
646	20250508	091600	275454150	46000	46050	46100	46000	221
647	20250508	091500	265286350	46050	46100	46100	46050	149
648	20250508	091400	258419000	46100	46250	46250	46100	142
649	20250508	091300	251871600	46200	46150	46250	46100	406
650	20250508	091200	233147950	46300	46250	46300	46100	600
651	20250508	091100	205436900	46250	46200	46300	46200	113
652	20250508	091000	200215750	46200	46400	46400	46000	1205
653	20250508	090900	144545600	46350	46300	46450	46300	285
654	20250508	090800	131329200	46350	46250	46400	46050	1188
655	20250508	090700	76416550	46300	46250	46300	46200	183
656	20250508	090600	67951100	46250	46250	46250	46250	22
657	20250508	090500	66933600	46250	46250	46250	46250	9
658	20250508	090400	66517350	46200	46150	46250	46100	279
659	20250508	090300	53635400	46100	46150	46200	46000	167
660	20250508	090200	45929800	46150	46050	46200	46050	7
661	20250508	090100	45607000	46050	45900	46050	45800	267
662	20250508	090000	33346350	45950	45850	46300	45800	727