KissMeData/095340/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	194900	3990190600	53600	53600	53600	53600	852
3	20250509	194800	3990190600	53600	53600	53600	53600	0
4	20250509	194700	3990190600	53600	53600	53600	53600	0
5	20250509	194600	3990190600	53600	53600	53600	53600	0
6	20250509	194500	3990190600	53600	53600	53600	53600	0
7	20250509	194400	3990190600	53600	53600	53600	53600	0
8	20250509	194300	3990190600	53600	53600	53600	53600	0
9	20250509	194200	3990190600	53600	53600	53600	53600	0
10	20250509	194100	3990190600	53600	53600	53600	53600	0
11	20250509	194000	3990190600	53600	53600	53600	53600	0
12	20250509	193900	3990190600	53600	53600	53600	53600	0
13	20250509	193800	3990190600	53600	53600	53600	53600	0
14	20250509	193700	3990190600	53600	53600	53600	53600	0
15	20250509	193600	3990190600	53600	53600	53600	53600	0
16	20250509	193500	3990190600	53600	53600	53600	53600	0
17	20250509	193400	3990190600	53600	53600	53600	53600	0
18	20250509	193300	3990190600	53600	53600	53600	53600	0
19	20250509	193200	3990190600	53600	53600	53600	53600	0
20	20250509	193100	3990190600	53600	53600	53600	53600	0
21	20250509	193000	3990190600	53600	53600	53600	53600	0
22	20250509	192900	3990190600	53600	53600	53600	53600	0
23	20250509	192800	3990190600	53600	53600	53600	53600	0
24	20250509	192700	3990190600	53600	53600	53600	53600	0
25	20250509	192600	3990190600	53600	53600	53600	53600	0
26	20250509	192500	3990190600	53600	53600	53600	53600	0
27	20250509	192400	3990190600	53600	53600	53600	53600	0
28	20250509	192300	3990190600	53600	53600	53600	53600	0
29	20250509	192200	3990190600	53600	53600	53600	53600	0
30	20250509	192100	3990190600	53600	53600	53600	53600	0
31	20250509	192000	3990190600	53600	53600	53600	53600	0
32	20250509	191900	3990190600	53600	53600	53600	53600	852
33	20250509	191800	3990190600	53600	53600	53600	53600	0
34	20250509	191700	3990190600	53600	53600	53600	53600	0
35	20250509	191600	3990190600	53600	53600	53600	53600	0
36	20250509	191500	3990190600	53600	53600	53600	53600	0
37	20250509	191400	3990190600	53600	53600	53600	53600	0
38	20250509	191300	3990190600	53600	53600	53600	53600	0
39	20250509	191200	3990190600	53600	53600	53600	53600	0
40	20250509	191100	3990190600	53600	53600	53600	53600	0
41	20250509	191000	3990190600	53600	53600	53600	53600	0
42	20250509	190900	3990190600	53600	53600	53600	53600	0
43	20250509	190800	3990190600	53600	53600	53600	53600	0
44	20250509	190700	3990190600	53600	53600	53600	53600	0
45	20250509	190600	3990190600	53600	53600	53600	53600	0
46	20250509	190500	3990190600	53600	53600	53600	53600	0
47	20250509	190400	3990190600	53600	53600	53600	53600	0
48	20250509	190300	3990190600	53600	53600	53600	53600	0
49	20250509	190200	3990190600	53600	53600	53600	53600	0
50	20250509	190100	3990190600	53600	53600	53600	53600	0
51	20250509	190000	3990190600	53600	53600	53600	53600	0
52	20250509	185900	3990190600	53600	53600	53600	53600	0
53	20250509	185800	3990190600	53600	53600	53600	53600	0
54	20250509	185700	3990190600	53600	53600	53600	53600	0
55	20250509	185600	3990190600	53600	53600	53600	53600	0
56	20250509	185500	3990190600	53600	53600	53600	53600	0
57	20250509	185400	3990190600	53600	53600	53600	53600	0
58	20250509	185300	3990190600	53600	53600	53600	53600	0
59	20250509	185200	3990190600	53600	53600	53600	53600	0
60	20250509	185100	3990190600	53600	53600	53600	53600	0
61	20250509	185000	3990190600	53600	53600	53600	53600	0
62	20250509	184900	3990190600	53600	53600	53600	53600	852
63	20250509	184800	3990190600	53600	53600	53600	53600	0
64	20250509	184700	3990190600	53600	53600	53600	53600	0
65	20250509	184600	3990190600	53600	53600	53600	53600	0
66	20250509	184500	3990190600	53600	53600	53600	53600	0
67	20250509	184400	3990190600	53600	53600	53600	53600	0
68	20250509	184300	3990190600	53600	53600	53600	53600	0
69	20250509	184200	3990190600	53600	53600	53600	53600	0
70	20250509	184100	3990190600	53600	53600	53600	53600	0
71	20250509	184000	3990190600	53600	53600	53600	53600	0
72	20250509	183900	3990190600	53600	53600	53600	53600	0
73	20250509	183800	3990190600	53600	53600	53600	53600	0
74	20250509	183700	3990190600	53600	53600	53600	53600	0
75	20250509	183600	3990190600	53600	53600	53600	53600	0
76	20250509	183500	3990190600	53600	53600	53600	53600	0
77	20250509	183400	3990190600	53600	53600	53600	53600	0
78	20250509	183300	3990190600	53600	53600	53600	53600	0
79	20250509	183200	3990190600	53600	53600	53600	53600	0
80	20250509	183100	3990190600	53600	53600	53600	53600	0
81	20250509	183000	3990190600	53600	53600	53600	53600	0
82	20250509	182900	3990190600	53600	53600	53600	53600	0
83	20250509	182800	3990190600	53600	53600	53600	53600	0
84	20250509	182700	3990190600	53600	53600	53600	53600	0
85	20250509	182600	3990190600	53600	53600	53600	53600	0
86	20250509	182500	3990190600	53600	53600	53600	53600	0
87	20250509	182400	3990190600	53600	53600	53600	53600	0
88	20250509	182300	3990190600	53600	53600	53600	53600	0
89	20250509	182200	3990190600	53600	53600	53600	53600	0
90	20250509	182100	3990190600	53600	53600	53600	53600	0
91	20250509	182000	3990190600	53600	53600	53600	53600	0
92	20250509	181900	3990190600	53600	53600	53600	53600	852
93	20250509	181800	3990190600	53600	53600	53600	53600	0
94	20250509	181700	3990190600	53600	53600	53600	53600	0
95	20250509	181600	3990190600	53600	53600	53600	53600	0
96	20250509	181500	3990190600	53600	53600	53600	53600	0
97	20250509	181400	3990190600	53600	53600	53600	53600	0
98	20250509	181300	3990190600	53600	53600	53600	53600	0
99	20250509	181200	3990190600	53600	53600	53600	53600	0
100	20250509	181100	3990190600	53600	53600	53600	53600	0
101	20250509	181000	3990190600	53600	53600	53600	53600	0
102	20250509	180900	3990190600	53600	53600	53600	53600	0
103	20250509	180800	3990190600	53600	53600	53600	53600	0
104	20250509	180700	3990190600	53600	53600	53600	53600	0
105	20250509	180600	3990190600	53600	53600	53600	53600	0
106	20250509	180500	3990190600	53600	53600	53600	53600	0
107	20250509	180400	3990190600	53600	53600	53600	53600	0
108	20250509	180300	3990190600	53600	53600	53600	53600	0
109	20250509	180200	3990190600	53600	53600	53600	53600	0
110	20250509	180100	3990190600	53600	53600	53600	53600	0
111	20250509	180000	3990190600	53600	53600	53600	53600	0
112	20250509	175900	3990190600	53600	53600	53600	53600	0
113	20250509	175800	3990190600	53600	53600	53600	53600	0
114	20250509	175700	3990190600	53600	53600	53600	53600	0
115	20250509	175600	3990190600	53600	53600	53600	53600	0
116	20250509	175500	3990190600	53600	53600	53600	53600	0
117	20250509	175400	3990190600	53600	53600	53600	53600	0
118	20250509	175300	3990190600	53600	53600	53600	53600	0
119	20250509	175200	3990190600	53600	53600	53600	53600	0
120	20250509	175100	3990190600	53600	53600	53600	53600	0
121	20250509	175000	3990190600	53600	53600	53600	53600	0
122	20250509	174900	3990190600	53600	53600	53600	53600	852
123	20250509	174800	3990190600	53600	53600	53600	53600	0
124	20250509	174700	3990190600	53600	53600	53600	53600	0
125	20250509	174600	3990190600	53600	53600	53600	53600	0
126	20250509	174500	3990190600	53600	53600	53600	53600	0
127	20250509	174400	3990190600	53600	53600	53600	53600	0
128	20250509	174300	3990190600	53600	53600	53600	53600	0
129	20250509	174200	3990190600	53600	53600	53600	53600	0
130	20250509	174100	3990190600	53600	53600	53600	53600	0
131	20250509	174000	3990190600	53600	53600	53600	53600	0
132	20250509	173900	3990190600	53600	53600	53600	53600	0
133	20250509	173800	3990190600	53600	53600	53600	53600	0
134	20250509	173700	3990190600	53600	53600	53600	53600	0
135	20250509	173600	3990190600	53600	53600	53600	53600	0
136	20250509	173500	3990190600	53600	53600	53600	53600	0
137	20250509	173400	3990190600	53600	53600	53600	53600	0
138	20250509	173300	3990190600	53600	53600	53600	53600	0
139	20250509	173200	3990190600	53600	53600	53600	53600	0
140	20250509	173100	3990190600	53600	53600	53600	53600	0
141	20250509	173000	3990190600	53600	53600	53600	53600	0
142	20250509	172900	3990190600	53600	53600	53600	53600	0
143	20250509	172800	3990190600	53600	53600	53600	53600	0
144	20250509	172700	3990190600	53600	53600	53600	53600	0
145	20250509	172600	3990190600	53600	53600	53600	53600	0
146	20250509	172500	3990190600	53600	53600	53600	53600	0
147	20250509	172400	3990190600	53600	53600	53600	53600	0
148	20250509	172300	3990190600	53600	53600	53600	53600	0
149	20250509	172200	3990190600	53600	53600	53600	53600	0
150	20250509	172100	3990190600	53600	53600	53600	53600	0
151	20250509	172000	3990190600	53600	53600	53600	53600	0
152	20250509	171900	3990190600	53600	53600	53600	53600	852
153	20250509	171800	3990190600	53600	53600	53600	53600	0
154	20250509	171700	3990190600	53600	53600	53600	53600	0
155	20250509	171600	3990190600	53600	53600	53600	53600	0
156	20250509	171500	3990190600	53600	53600	53600	53600	0
157	20250509	171400	3990190600	53600	53600	53600	53600	0
158	20250509	171300	3990190600	53600	53600	53600	53600	0
159	20250509	171200	3990190600	53600	53600	53600	53600	0
160	20250509	171100	3990190600	53600	53600	53600	53600	0
161	20250509	171000	3990190600	53600	53600	53600	53600	0
162	20250509	170900	3990190600	53600	53600	53600	53600	0
163	20250509	170800	3990190600	53600	53600	53600	53600	0
164	20250509	170700	3990190600	53600	53600	53600	53600	0
165	20250509	170600	3990190600	53600	53600	53600	53600	0
166	20250509	170500	3990190600	53600	53600	53600	53600	0
167	20250509	170400	3990190600	53600	53600	53600	53600	0
168	20250509	170300	3990190600	53600	53600	53600	53600	0
169	20250509	170200	3990190600	53600	53600	53600	53600	0
170	20250509	170100	3990190600	53600	53600	53600	53600	0
171	20250509	170000	3990190600	53600	53600	53600	53600	0
172	20250509	165900	3990190600	53600	53600	53600	53600	0
173	20250509	165800	3990190600	53600	53600	53600	53600	0
174	20250509	165700	3990190600	53600	53600	53600	53600	0
175	20250509	165600	3990190600	53600	53600	53600	53600	0
176	20250509	165500	3990190600	53600	53600	53600	53600	0
177	20250509	165400	3990190600	53600	53600	53600	53600	0
178	20250509	165300	3990190600	53600	53600	53600	53600	0
179	20250509	165200	3990190600	53600	53600	53600	53600	0
180	20250509	165100	3990190600	53600	53600	53600	53600	0
181	20250509	165000	3990190600	53600	53600	53600	53600	0
182	20250509	164900	3990190600	53600	53600	53600	53600	852
183	20250509	164800	3990190600	53600	53600	53600	53600	0
184	20250509	164700	3990190600	53600	53600	53600	53600	0
185	20250509	164600	3990190600	53600	53600	53600	53600	0
186	20250509	164500	3990190600	53600	53600	53600	53600	0
187	20250509	164400	3990190600	53600	53600	53600	53600	0
188	20250509	164300	3990190600	53600	53600	53600	53600	0
189	20250509	164200	3990190600	53600	53600	53600	53600	0
190	20250509	164100	3990190600	53600	53600	53600	53600	0
191	20250509	164000	3990190600	53600	53600	53600	53600	0
192	20250509	163900	3990190600	53600	53600	53600	53600	0
193	20250509	163800	3990190600	53600	53600	53600	53600	0
194	20250509	163700	3990190600	53600	53600	53600	53600	0
195	20250509	163600	3990190600	53600	53600	53600	53600	0
196	20250509	163500	3990190600	53600	53600	53600	53600	0
197	20250509	163400	3990190600	53600	53600	53600	53600	0
198	20250509	163300	3990190600	53600	53600	53600	53600	0
199	20250509	163200	3990190600	53600	53600	53600	53600	0
200	20250509	163100	3990190600	53600	53600	53600	53600	0
201	20250509	163000	3990190600	53600	53600	53600	53600	0
202	20250509	162900	3990190600	53600	53600	53600	53600	0
203	20250509	162800	3990190600	53600	53600	53600	53600	0
204	20250509	162700	3990190600	53600	53600	53600	53600	0
205	20250509	162600	3990190600	53600	53600	53600	53600	0
206	20250509	162500	3990190600	53600	53600	53600	53600	0
207	20250509	162400	3990190600	53600	53600	53600	53600	0
208	20250509	162300	3990190600	53600	53600	53600	53600	0
209	20250509	162200	3990190600	53600	53600	53600	53600	0
210	20250509	162100	3990190600	53600	53600	53600	53600	0
211	20250509	162000	3990190600	53600	53600	53600	53600	0
212	20250509	161900	3990190600	53600	53600	53600	53600	852
213	20250509	161800	3990190600	53600	53600	53600	53600	0
214	20250509	161700	3990190600	53600	53600	53600	53600	0
215	20250509	161600	3990190600	53600	53600	53600	53600	0
216	20250509	161500	3990190600	53600	53600	53600	53600	0
217	20250509	161400	3990190600	53600	53600	53600	53600	0
218	20250509	161300	3990190600	53600	53600	53600	53600	0
219	20250509	161200	3990190600	53600	53600	53600	53600	0
220	20250509	161100	3990190600	53600	53600	53600	53600	0
221	20250509	161000	3990190600	53600	53600	53600	53600	0
222	20250509	160900	3990190600	53600	53600	53600	53600	0
223	20250509	160800	3990190600	53600	53600	53600	53600	0
224	20250509	160700	3990190600	53600	53600	53600	53600	0
225	20250509	160600	3990190600	53600	53600	53600	53600	0
226	20250509	160500	3990190600	53600	53600	53600	53600	0
227	20250509	160400	3990190600	53600	53600	53600	53600	0
228	20250509	160300	3990190600	53600	53600	53600	53600	0
229	20250509	160200	3990190600	53600	53600	53600	53600	0
230	20250509	160100	3990190600	53600	53600	53600	53600	0
231	20250509	160000	3990190600	53600	53600	53600	53600	0
232	20250509	155900	3990190600	53600	53600	53600	53600	0
233	20250509	155800	3990190600	53600	53600	53600	53600	0
234	20250509	155700	3990190600	53600	53600	53600	53600	0
235	20250509	155600	3990190600	53600	53600	53600	53600	0
236	20250509	155500	3990190600	53600	53600	53600	53600	0
237	20250509	155400	3990190600	53600	53600	53600	53600	0
238	20250509	155300	3990190600	53600	53600	53600	53600	0
239	20250509	155200	3990190600	53600	53600	53600	53600	0
240	20250509	155100	3990190600	53600	53600	53600	53600	0
241	20250509	155000	3990190600	53600	53600	53600	53600	0
242	20250509	154900	3990190600	53600	53600	53600	53600	852
243	20250509	154800	3990190600	53600	53600	53600	53600	0
244	20250509	154700	3990190600	53600	53600	53600	53600	0
245	20250509	154600	3990190600	53600	53600	53600	53600	0
246	20250509	154500	3990190600	53600	53600	53600	53600	0
247	20250509	154400	3990190600	53600	53600	53600	53600	0
248	20250509	154300	3990190600	53600	53600	53600	53600	0
249	20250509	154200	3990190600	53600	53600	53600	53600	0
250	20250509	154100	3990190600	53600	53600	53600	53600	0
251	20250509	154000	3990190600	53600	53600	53600	53600	0
252	20250509	153900	3990190600	53600	53600	53600	53600	0
253	20250509	153800	3990190600	53600	53600	53600	53600	0
254	20250509	153700	3990190600	53600	53600	53600	53600	0
255	20250509	153600	3990190600	53600	53600	53600	53600	0
256	20250509	153500	3990190600	53600	53600	53600	53600	0
257	20250509	153400	3990190600	53600	53600	53600	53600	0
258	20250509	153300	3990190600	53600	53600	53600	53600	0
259	20250509	153200	3990190600	53600	53600	53600	53600	0
260	20250509	153100	3990190600	53600	53600	53600	53600	0
261	20250509	153000	3990190600	53600	53600	53600	53600	852
262	20250509	152900	3944523400	53600	53600	53600	53600	0
263	20250509	152800	3944523400	53600	53600	53600	53600	0
264	20250509	152700	3944523400	53600	53600	53600	53600	0
265	20250509	152600	3944523400	53600	53600	53600	53600	0
266	20250509	152500	3944523400	53600	53600	53600	53600	0
267	20250509	152400	3944523400	53600	53600	53600	53600	0
268	20250509	152300	3944523400	53600	53600	53600	53600	0
269	20250509	152200	3944523400	53600	53600	53600	53600	0
270	20250509	152100	3944523400	53600	53600	53600	53600	0
271	20250509	152000	3944523400	53600	53600	53600	53600	0
272	20250509	151900	3944523400	53600	53600	53600	53600	201
273	20250509	151800	3933749800	53600	53700	53700	53600	219
274	20250509	151700	3921991600	53600	53600	53700	53600	66
275	20250509	151600	3918453800	53700	53600	53700	53600	96
276	20250509	151500	3913305100	53600	53600	53700	53500	400
277	20250509	151400	3891868300	53600	53700	53700	53600	124
278	20250509	151300	3885218800	53700	53600	53700	53600	234
279	20250509	151200	3872664100	53600	53700	53700	53600	292
280	20250509	151100	3857008000	53600	53600	53700	53600	348
281	20250509	151000	3838349300	53500	53500	53600	53500	172
282	20250509	150900	3829145000	53600	53600	53600	53500	267
283	20250509	150800	3814846400	53600	53500	53600	53500	326
284	20250509	150700	3797386100	53500	53600	53600	53500	157
285	20250509	150600	3788983300	53600	53600	53700	53500	265
286	20250509	150500	3774764000	53600	53600	53700	53600	276
287	20250509	150400	3759967500	53600	53600	53700	53600	152
288	20250509	150300	3751816000	53600	53700	53700	53600	141
289	20250509	150200	3744245200	53600	53700	53700	53600	58
290	20250509	150100	3741131100	53600	53700	53700	53600	65
291	20250509	150000	3737642200	53600	53700	53700	53600	87
292	20250509	145900	3732970900	53700	53700	53800	53600	185
293	20250509	145800	3723028800	53700	53800	53800	53700	158
294	20250509	145700	3714543100	53700	53700	53700	53600	176
295	20250509	145600	3705092300	53600	53700	53700	53600	106
296	20250509	145500	3699401200	53600	53600	53700	53600	51
297	20250509	145400	3696663600	53600	53600	53600	53600	10
298	20250509	145300	3696127600	53600	53600	53700	53600	123
299	20250509	145200	3689533100	53700	53600	53700	53600	72
300	20250509	145100	3685667100	53600	53600	53700	53600	21
301	20250509	145000	3684541400	53700	53600	53700	53600	42
302	20250509	144900	3682289800	53600	53700	53700	53600	35
303	20250509	144800	3680411050	53600	53700	53700	53600	142
304	20250509	144700	3672793750	53700	53600	53700	53600	53
305	20250509	144600	3669951450	53700	53600	53700	53600	46
306	20250509	144500	3667484550	53700	53600	53700	53600	32
307	20250509	144400	3665768800	53600	53600	53650	53600	113
308	20250509	144300	3659711850	53600	53600	53700	53600	114
309	20250509	144200	3653601050	53600	53600	53650	53600	165
310	20250509	144100	3644756850	53600	53600	53600	53600	30
311	20250509	144000	3643148850	53600	53600	53600	53600	55
312	20250509	143900	3640200850	53600	53700	53700	53600	96
313	20250509	143800	3635054150	53700	53600	53700	53600	77
314	20250509	143700	3630926700	53600	53600	53600	53600	50
315	20250509	143600	3628246700	53700	53600	53700	53600	714
316	20250509	143500	3589975850	53600	53700	53700	53600	20
317	20250509	143400	3588902750	53700	53600	53700	53600	129
318	20250509	143300	3581985750	53600	53700	53700	53600	52
319	20250509	143200	3579193750	53700	53600	53700	53600	41
320	20250509	143100	3576995100	53700	53700	53700	53600	40
321	20250509	143000	3574850200	53700	53600	53700	53600	55
322	20250509	142900	3571897550	53600	53600	53600	53600	12
323	20250509	142800	3571254350	53600	53700	53700	53600	7
324	20250509	142700	3570878750	53700	53700	53700	53600	408
325	20250509	142600	3548969250	53800	53700	53800	53700	43
326	20250509	142500	3546659950	53700	53750	53800	53700	19
327	20250509	142400	3545638750	53750	53700	53750	53700	11
328	20250509	142300	3545047950	53700	53700	53700	53700	32
329	20250509	142200	3543329550	53800	53800	53800	53800	109
330	20250509	142100	3537465350	53700	53700	53800	53700	245
331	20250509	142000	3524287050	53700	53700	53700	53700	32
332	20250509	141900	3522568650	53800	53700	53800	53700	255
333	20250509	141800	3508874750	53700	53800	53800	53600	221
334	20250509	141700	3497006600	53600	53600	53600	53600	59
335	20250509	141600	3493844200	53600	53600	53800	53600	199
336	20250509	141500	3483175450	53600	53700	53700	53600	4
337	20250509	141400	3482960750	53800	53650	53800	53650	31
338	20250509	141300	3481296050	53600	53600	53600	53600	14
339	20250509	141200	3480545650	53700	53700	53700	53700	106
340	20250509	141100	3474853450	53700	53700	53700	53650	145
341	20250509	141000	3467067100	53800	53600	53800	53600	41
342	20250509	140900	3464864300	53700	53700	53700	53650	89
343	20250509	140800	3460085150	53700	53600	53700	53600	64
344	20250509	140700	3456649450	53600	53650	53700	53600	181
345	20250509	140600	3446946950	53600	53600	53600	53600	46
346	20250509	140500	3444481350	53600	53700	53700	53600	56
347	20250509	140400	3441479250	53700	53700	53700	53600	118
348	20250509	140300	3435149500	53700	53700	53700	53700	165
349	20250509	140200	3426289000	53700	53700	53700	53600	224
350	20250509	140100	3414269350	53700	53600	53700	53600	9
351	20250509	140000	3413786450	53600	53600	53600	53600	29
352	20250509	135900	3412232050	53500	53700	53700	53500	127
353	20250509	135800	3405424650	53600	53550	53600	53550	153
354	20250509	135700	3397224000	53600	53700	53700	53500	418
355	20250509	135600	3374815300	53700	53650	53700	53650	8
356	20250509	135500	3374385850	53600	53600	53600	53600	1
357	20250509	135400	3374332250	53700	53600	53700	53500	42
358	20250509	135300	3372079450	53600	53600	53600	53550	57
359	20250509	135200	3369024450	53500	53500	53500	53500	77
360	20250509	135100	3364904950	53500	53600	53600	53500	406
361	20250509	135000	3343143850	53600	53600	53600	53500	93
362	20250509	134900	3338159350	53600	53500	53600	53500	14
363	20250509	134800	3337409700	53500	53500	53500	53500	0
364	20250509	134700	3337409700	53500	53600	53600	53500	132
365	20250509	134600	3330347400	53600	53500	53600	53500	21
366	20250509	134500	3329222600	53500	53500	53500	53500	2
367	20250509	134400	3329115600	53600	53600	53600	53550	18
368	20250509	134300	3328150950	53600	53600	53600	53500	122
369	20250509	134200	3321612150	53600	53600	53600	53600	0
370	20250509	134100	3321612150	53600	53600	53600	53600	67
371	20250509	134000	3318020950	53600	53600	53700	53600	31
372	20250509	133900	3316359150	53600	53700	53700	53600	505
373	20250509	133800	3289253650	53700	53600	53700	53600	70
374	20250509	133700	3285497600	53600	53650	53650	53600	74
375	20250509	133600	3281531150	53600	53600	53650	53600	73
376	20250509	133500	3277618250	53600	53650	53700	53600	45
377	20250509	133400	3275205400	53600	53600	53600	53600	70
378	20250509	133300	3271453400	53650	53650	53650	53600	6
379	20250509	133200	3271131650	53600	53600	53600	53600	0
380	20250509	133100	3271131650	53600	53600	53600	53600	1
381	20250509	133000	3271078050	53600	53700	53700	53600	662
382	20250509	132900	3235594500	53600	53700	53700	53600	130
383	20250509	132800	3228615500	53650	53650	53650	53650	3
384	20250509	132700	3228454550	53700	53700	53700	53700	7
385	20250509	132600	3228078650	53700	53650	53700	53600	59
386	20250509	132500	3224910900	53650	53650	53650	53650	1
387	20250509	132400	3224857250	53600	53600	53600	53600	306
388	20250509	132300	3208455650	53600	53600	53700	53600	99
389	20250509	132200	3203139900	53700	53600	53700	53600	15
390	20250509	132100	3202335700	53600	53700	53700	53600	73
391	20250509	132000	3198415950	53700	53600	53700	53600	57
392	20250509	131900	3195360050	53650	53700	53700	53600	6
393	20250509	131800	3195038250	53600	53600	53600	53600	0
394	20250509	131700	3195038250	53600	53650	53700	53600	800
395	20250509	131600	3152157600	53600	53600	53700	53600	7
396	20250509	131500	3151782150	53650	53600	53650	53600	13
397	20250509	131400	3151085250	53600	53700	53700	53600	146
398	20250509	131300	3143255050	53700	53700	53700	53700	22
399	20250509	131200	3142073650	53700	53700	53700	53600	52
400	20250509	131100	3139281850	53600	53600	53600	53600	0
401	20250509	131000	3139281850	53600	53650	53700	53600	22
402	20250509	130900	3138100800	53600	53700	53800	53600	18
403	20250509	130800	3137134500	53700	53850	53850	53700	952
404	20250509	130700	3085939550	53900	53900	53900	53800	55
405	20250509	130600	3082975250	53900	53900	53900	53800	96
406	20250509	130500	3077803650	53800	53900	53900	53800	112
407	20250509	130400	3071772650	53900	53900	53900	53900	44
408	20250509	130300	3069401050	53900	53900	53900	53850	68
409	20250509	130200	3065736000	53900	53900	53900	53800	19
410	20250509	130100	3064712300	53850	53800	53850	53800	13
411	20250509	130000	3064012750	53800	53800	53900	53800	79
412	20250509	125900	3059759550	53800	53850	53900	53800	117
413	20250509	125800	3053462850	53800	53900	53900	53800	177
414	20250509	125700	3043922950	53900	53900	53900	53900	94
415	20250509	125600	3038856350	53900	53900	53900	53800	342
416	20250509	125500	3020431400	53900	53800	53900	53800	69
417	20250509	125400	3016717700	53800	53750	53800	53750	20
418	20250509	125300	3015641850	53800	53800	53900	53800	376
419	20250509	125200	2995412450	53800	53800	53800	53700	144
420	20250509	125100	2987668700	53800	53800	53800	53700	67
421	20250509	125000	2984065500	53800	53700	53800	53700	104
422	20250509	124900	2978475500	53700	53700	53700	53650	172
423	20250509	124800	2969239250	53700	53650	53700	53600	67
424	20250509	124700	2965641950	53650	53650	53650	53650	1
425	20250509	124600	2965588300	53650	53650	53650	53650	0
426	20250509	124500	2965588300	53650	53600	53650	53600	53
427	20250509	124400	2962747400	53600	53600	53700	53600	46
428	20250509	124300	2960280850	53600	53600	53600	53600	51
429	20250509	124200	2957547250	53700	53700	53700	53700	0
430	20250509	124100	2957547250	53700	53750	53800	53700	229
431	20250509	124000	2945249300	53700	53700	53700	53700	134
432	20250509	123900	2938053500	53700	53700	53700	53700	26
433	20250509	123800	2936657300	53800	53700	53800	53700	333
434	20250509	123700	2918742200	53800	53700	53800	53700	133
435	20250509	123600	2911595200	53700	53550	53700	53550	36
436	20250509	123500	2909664750	53600	53600	53600	53600	1
437	20250509	123400	2909611150	53600	53550	53600	53500	371
438	20250509	123300	2889726200	53600	53600	53600	53600	75
439	20250509	123200	2885706200	53600	53550	53600	53500	75
440	20250509	123100	2881686450	53550	53500	53600	53500	43
441	20250509	123000	2879382000	53600	53600	53600	53500	111
442	20250509	122900	2873434000	53600	53600	53600	53550	70
443	20250509	122800	2869682150	53600	53600	53600	53600	24
444	20250509	122700	2868395750	53600	53600	53600	53500	651
445	20250509	122600	2833553300	53500	53500	53500	53500	31
446	20250509	122500	2831894800	53500	53500	53500	53500	8
447	20250509	122400	2831466800	53550	53500	53600	53500	26
448	20250509	122300	2830075200	53600	53500	53600	53500	144
449	20250509	122200	2822365200	53550	53600	53600	53550	30
450	20250509	122100	2820757350	53600	53600	53700	53600	294
451	20250509	122000	2804997650	53600	53500	53600	53500	29
452	20250509	121900	2803443800	53500	53600	53600	53500	25
453	20250509	121800	2802105900	53600	53550	53600	53550	19
454	20250509	121700	2801087700	53600	53500	53600	53500	16
455	20250509	121600	2800231400	53550	53600	53600	53550	30
456	20250509	121500	2798623550	53600	53600	53600	53600	131
457	20250509	121400	2791601950	53600	53600	53700	53600	87
458	20250509	121300	2786938600	53650	53600	53650	53600	35
459	20250509	121200	2785062500	53700	53700	53800	53700	276
460	20250509	121100	2770240600	53700	53700	53700	53600	168
461	20250509	121000	2761220700	53700	53700	53700	53600	39
462	20250509	120900	2759126800	53700	53650	53700	53650	47
463	20250509	120800	2756603050	53700	53600	53700	53600	132
464	20250509	120700	2749524950	53600	53550	53600	53550	35
465	20250509	120600	2747649100	53500	53500	53500	53500	9
466	20250509	120500	2747167600	53600	53600	53600	53600	46
467	20250509	120400	2744702000	53600	53600	53600	53550	22
468	20250509	120300	2743523000	53600	53500	53600	53500	8
469	20250509	120200	2743094600	53600	53550	53600	53550	172
470	20250509	120100	2733875550	53600	53600	53600	53600	191
471	20250509	120000	2723637950	53700	53700	53700	53700	15
472	20250509	115900	2722832450	53600	53500	53600	53500	457
473	20250509	115800	2698378350	53600	53550	53600	53550	117
474	20250509	115700	2692107350	53600	53700	53700	53600	415
475	20250509	115600	2669860250	53650	53600	53650	53600	7
476	20250509	115500	2669484900	53600	53600	53600	53600	1
477	20250509	115400	2669431300	53700	53700	53700	53700	165
478	20250509	115300	2660570800	53700	53600	53700	53600	78
479	20250509	115200	2656386650	53700	53700	53700	53700	13
480	20250509	115100	2655688550	53700	53700	53700	53650	171
481	20250509	115000	2646506050	53700	53700	53700	53700	118
482	20250509	114900	2640169450	53600	53700	53800	53600	24
483	20250509	114800	2638880650	53700	53800	53800	53650	149
484	20250509	114700	2630878300	53700	53700	53700	53700	78
485	20250509	114600	2626689700	53600	53600	53650	53600	7
486	20250509	114500	2626314250	53600	53600	53600	53600	0
487	20250509	114400	2626314250	53600	53700	53700	53600	119
488	20250509	114300	2619924050	53700	53700	53700	53700	112
489	20250509	114200	2613909650	53700	53650	53700	53650	13
490	20250509	114100	2613211700	53700	53700	53700	53700	119
491	20250509	114000	2606821400	53700	53700	53700	53700	94
492	20250509	113900	2601773600	53800	53700	53800	53600	57
493	20250509	113800	2598712850	53700	53700	53700	53700	86
494	20250509	113700	2594094650	53700	53700	53750	53700	45
495	20250509	113600	2591677950	53700	53800	53800	53700	165
496	20250509	113500	2582808450	53800	53750	53800	53700	42
497	20250509	113400	2580549300	53800	53800	53800	53800	49
498	20250509	113300	2577913100	53800	53700	53800	53700	436
499	20250509	113200	2554498200	53700	53700	53700	53600	76
500	20250509	113100	2550417650	53700	53700	53700	53700	26
501	20250509	113000	2549021450	53600	53700	53700	53600	15
502	20250509	112900	2548217050	53600	53800	53800	53600	66
503	20250509	112800	2544673650	53700	53800	53800	53700	376
504	20250509	112700	2524478700	53800	53800	53800	53800	43
505	20250509	112600	2522165300	53800	53750	53800	53700	12
506	20250509	112500	2521519950	53700	53800	53800	53700	502
507	20250509	112400	2494554250	53800	53800	53800	53800	270
508	20250509	112300	2480028250	53700	53900	53900	53700	294
509	20250509	112200	2464204250	53900	53900	53900	53800	148
510	20250509	112100	2456232350	53800	53800	53900	53800	152
511	20250509	112000	2448048300	53900	53800	53900	53800	37
512	20250509	111900	2446055700	53800	53850	53900	53800	91
513	20250509	111800	2441155850	53900	53900	53900	53800	111
514	20250509	111700	2435179050	53900	53800	53900	53800	122
515	20250509	111600	2428610850	53800	53900	53900	53800	51
516	20250509	111500	2425863250	53900	53900	53900	53900	57
517	20250509	111400	2422790950	53800	53800	53900	53800	100
518	20250509	111300	2417402500	53900	53900	53900	53800	60
519	20250509	111200	2414170000	53800	53900	53900	53800	324
520	20250509	111100	2396734450	53900	53800	53900	53800	46
521	20250509	111000	2394255500	53800	53850	53850	53800	5
522	20250509	110900	2393986350	53900	54000	54000	53900	161
523	20250509	110800	2385307750	54000	53900	54000	53900	48
524	20250509	110700	2382716900	54000	54000	54000	53900	144
525	20250509	110600	2374946400	54000	54000	54000	54000	28
526	20250509	110500	2373434400	54000	54000	54000	53900	54
527	20250509	110400	2370518750	54000	53900	54000	53900	24
528	20250509	110300	2369225050	53900	53900	53900	53900	122
529	20250509	110200	2362649250	53900	54000	54000	53900	712
530	20250509	110100	2324264450	54000	54000	54100	54000	223
531	20250509	110000	2312222250	54000	54000	54100	54000	485
532	20250509	105900	2286032150	54000	53800	54000	53800	496
533	20250509	105800	2259295250	53800	53900	53900	53800	135
534	20250509	105700	2252027900	53800	53800	53900	53800	140
535	20250509	105600	2244493200	53800	53800	53800	53750	99
536	20250509	105500	2239167200	53800	53800	53900	53700	758
537	20250509	105400	2198393600	53900	53800	53900	53800	59
538	20250509	105300	2195213950	53900	53900	53900	53900	83
539	20250509	105200	2190740250	53900	53850	53900	53850	37
540	20250509	105100	2188746100	53900	53700	53900	53700	494
541	20250509	105000	2162177100	53600	53700	53700	53600	10
542	20250509	104900	2161640500	53700	53800	53800	53650	308
543	20250509	104800	2145097700	53700	53700	53800	53700	36
544	20250509	104700	2143162900	53700	53700	53750	53700	12
545	20250509	104600	2142518450	53800	53900	53900	53800	415
546	20250509	104500	2120180650	53900	53750	53900	53750	258
547	20250509	104400	2106291800	53800	53700	53800	53700	36
548	20250509	104300	2104355400	53700	53800	53800	53700	45
549	20250509	104200	2101934800	53750	53700	53800	53700	658
550	20250509	104100	2066551200	53700	53700	53700	53600	25
551	20250509	104000	2065209500	53700	53700	53700	53650	292
552	20250509	103900	2049529250	53800	53800	53800	53800	103
553	20250509	103800	2043987850	53800	53800	53800	53750	441
554	20250509	103700	2020262200	53900	53900	53900	53800	105
555	20250509	103600	2014608250	53900	53750	53900	53750	74
556	20250509	103500	2010622150	53700	53800	53800	53700	63
557	20250509	103400	2007232850	53800	53800	53800	53700	101
558	20250509	103300	2001799150	53800	53700	53800	53700	682
559	20250509	103200	1965168800	53700	53650	53700	53600	48
560	20250509	103100	1962591450	53600	53500	53600	53500	188
561	20250509	103000	1952523050	53500	53550	53550	53500	221
562	20250509	102900	1940699350	53500	53500	53500	53500	79
563	20250509	102800	1936472850	53400	53500	53500	53400	221
564	20250509	102700	1924658750	53500	53400	53500	53400	79
565	20250509	102600	1920437500	53450	53500	53500	53400	170
566	20250509	102500	1911348300	53500	53400	53500	53400	126
567	20250509	102400	1904619700	53300	53400	53400	53300	104
568	20250509	102300	1899066300	53400	53600	53600	53400	375
569	20250509	102200	1879031100	53600	53400	53600	53400	20
570	20250509	102100	1877960500	53400	53600	53600	53400	413
571	20250509	102000	1855846200	53600	53550	53600	53500	438
572	20250509	101900	1832403050	53600	53600	53600	53500	52
573	20250509	101800	1829616750	53600	53500	53600	53500	76
574	20250509	101700	1825547400	53600	53600	53700	53600	145
575	20250509	101600	1817774600	53600	53500	53600	53500	35
576	20250509	101500	1815899200	53500	53600	53600	53500	298
577	20250509	101400	1799932100	53600	53700	53700	53600	122
578	20250509	101300	1793382500	53800	53600	53800	53550	297
579	20250509	101200	1777448750	53800	53800	53800	53600	56
580	20250509	101100	1774439950	53800	53750	53800	53700	654
581	20250509	101000	1739306900	53700	54000	54000	53700	278
582	20250509	100900	1724330200	54000	53700	54000	53700	110
583	20250509	100800	1718401100	53900	53800	53900	53700	237
584	20250509	100700	1705649900	53800	53700	53800	53600	538
585	20250509	100600	1676759100	53700	53700	53800	53700	244
586	20250509	100500	1663650000	53700	53800	53900	53700	707
587	20250509	100400	1625566600	53800	53900	54000	53800	239
588	20250509	100300	1612698450	53800	53600	54200	53600	1795
589	20250509	100200	1515823750	53500	53600	53600	53500	243
590	20250509	100100	1502808750	53500	53800	53800	53500	1317
591	20250509	100000	1432016150	53800	53400	53800	53400	464
592	20250509	095900	1407103900	53400	53500	53500	53400	258
593	20250509	095800	1393301300	53500	53500	53500	53400	121
594	20250509	095700	1386828000	53400	53500	53500	53400	143
595	20250509	095600	1379188600	53500	53500	53500	53400	126
596	20250509	095500	1372453400	53500	53500	53500	53400	65
597	20250509	095400	1368980700	53400	53500	53500	53400	337
598	20250509	095300	1350980800	53500	53600	53600	53500	121
599	20250509	095200	1344504100	53500	53400	53600	53400	268
600	20250509	095100	1330186600	53300	53400	53500	53300	57
601	20250509	095000	1327140900	53300	53400	53400	53300	31
602	20250509	094900	1325485900	53400	53300	53400	53300	85
603	20250509	094800	1320947000	53200	53300	53400	53200	239
604	20250509	094700	1308210800	53300	53400	53400	53200	473
605	20250509	094600	1282998000	53300	53400	53400	53200	729
606	20250509	094500	1244153500	53500	53200	53500	53200	162
607	20250509	094400	1235516500	53200	53200	53300	53200	400
608	20250509	094300	1214223400	53200	53300	53300	53200	218
609	20250509	094200	1202621500	53300	53300	53300	53300	69
610	20250509	094100	1198943800	53300	53200	53300	53100	579
611	20250509	094000	1168124400	53300	53400	53400	53300	320
612	20250509	093900	1151066900	53400	53300	53400	53200	95
613	20250509	093800	1146003100	53400	53500	53500	53100	788
614	20250509	093700	1104034600	53400	53500	53500	53300	574
615	20250509	093600	1073382700	53400	53400	53400	53300	887
616	20250509	093500	1026073500	53400	53400	53500	53400	134
617	20250509	093400	1018917700	53400	53600	53600	53300	1051
618	20250509	093300	962864200	53600	53500	53600	53500	472
619	20250509	093200	937610000	53400	53400	53500	53400	366
620	20250509	093100	918039200	53500	53400	53500	53400	242
621	20250509	093000	905099400	53400	53600	53600	53400	719
622	20250509	092900	866650100	53500	53600	53600	53500	165
623	20250509	092800	857817800	53500	53600	53600	53500	135
624	20250509	092700	850591900	53500	53600	53600	53500	189
625	20250509	092600	840463700	53600	53600	53600	53500	76
626	20250509	092500	836391100	53500	53500	53500	53400	254
627	20250509	092400	822805600	53500	53700	53700	53500	67
628	20250509	092300	819219100	53700	53600	53700	53500	1086
629	20250509	092200	761084500	53600	53600	53600	53500	500
630	20250509	092100	734285500	53600	53600	53700	53500	139
631	20250509	092000	726835200	53600	53700	53800	53600	400
632	20250509	091900	705364100	53700	53700	53700	53700	186
633	20250509	091800	695375900	53700	53800	53800	53700	45
634	20250509	091700	692956000	53800	53900	53900	53800	811
635	20250509	091600	649307600	53900	53900	53900	53900	272
636	20250509	091500	634646800	54000	54100	54100	54000	471
637	20250509	091400	609191100	54200	54000	54200	54000	321
638	20250509	091300	591836800	54100	54000	54100	54000	70
639	20250509	091200	588052200	54000	54100	54100	54000	447
640	20250509	091100	563871800	54100	54200	54200	54100	62
641	20250509	091000	560513100	54200	54400	54400	54100	162
642	20250509	090900	551727000	54400	54100	54400	54100	45
643	20250509	090800	549291900	54200	54200	54200	54200	254
644	20250509	090700	535525100	54200	54300	54300	54200	226
645	20250509	090600	523263100	54400	54500	54500	54400	766
646	20250509	090500	481570600	54500	54300	54500	54300	412
647	20250509	090400	459140700	54400	54500	54500	54300	76
648	20250509	090300	455007000	54600	54300	54600	54200	1574
649	20250509	090200	369529300	54400	54300	54400	54300	240
650	20250509	090100	356478600	54300	54400	54600	54300	362
651	20250509	090000	336758300	54400	54700	54700	54300	6152