KissMeData/095660/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	194900	2503984450	24200	24200	24200	24200	2610
3	20250512	194800	2503984450	24200	24200	24200	24200	0
4	20250512	194700	2503984450	24200	24200	24200	24200	0
5	20250512	194600	2503984450	24200	24200	24200	24200	0
6	20250512	194500	2503984450	24200	24200	24200	24200	0
7	20250512	194400	2503984450	24200	24200	24200	24200	0
8	20250512	194300	2503984450	24200	24200	24200	24200	0
9	20250512	194200	2503984450	24200	24200	24200	24200	0
10	20250512	194100	2503984450	24200	24200	24200	24200	0
11	20250512	194000	2503984450	24200	24200	24200	24200	0
12	20250512	193900	2503984450	24200	24200	24200	24200	0
13	20250512	193800	2503984450	24200	24200	24200	24200	0
14	20250512	193700	2503984450	24200	24200	24200	24200	0
15	20250512	193600	2503984450	24200	24200	24200	24200	0
16	20250512	193500	2503984450	24200	24200	24200	24200	0
17	20250512	193400	2503984450	24200	24200	24200	24200	0
18	20250512	193300	2503984450	24200	24200	24200	24200	0
19	20250512	193200	2503984450	24200	24200	24200	24200	0
20	20250512	193100	2503984450	24200	24200	24200	24200	0
21	20250512	193000	2503984450	24200	24200	24200	24200	0
22	20250512	192900	2503984450	24200	24200	24200	24200	0
23	20250512	192800	2503984450	24200	24200	24200	24200	0
24	20250512	192700	2503984450	24200	24200	24200	24200	0
25	20250512	192600	2503984450	24200	24200	24200	24200	0
26	20250512	192500	2503984450	24200	24200	24200	24200	0
27	20250512	192400	2503984450	24200	24200	24200	24200	0
28	20250512	192300	2503984450	24200	24200	24200	24200	0
29	20250512	192200	2503984450	24200	24200	24200	24200	0
30	20250512	192100	2503984450	24200	24200	24200	24200	0
31	20250512	192000	2503984450	24200	24200	24200	24200	0
32	20250512	191900	2503984450	24200	24200	24200	24200	2610
33	20250512	191800	2503984450	24200	24200	24200	24200	0
34	20250512	191700	2503984450	24200	24200	24200	24200	0
35	20250512	191600	2503984450	24200	24200	24200	24200	0
36	20250512	191500	2503984450	24200	24200	24200	24200	0
37	20250512	191400	2503984450	24200	24200	24200	24200	0
38	20250512	191300	2503984450	24200	24200	24200	24200	0
39	20250512	191200	2503984450	24200	24200	24200	24200	0
40	20250512	191100	2503984450	24200	24200	24200	24200	0
41	20250512	191000	2503984450	24200	24200	24200	24200	0
42	20250512	190900	2503984450	24200	24200	24200	24200	0
43	20250512	190800	2503984450	24200	24200	24200	24200	0
44	20250512	190700	2503984450	24200	24200	24200	24200	0
45	20250512	190600	2503984450	24200	24200	24200	24200	0
46	20250512	190500	2503984450	24200	24200	24200	24200	0
47	20250512	190400	2503984450	24200	24200	24200	24200	0
48	20250512	190300	2503984450	24200	24200	24200	24200	0
49	20250512	190200	2503984450	24200	24200	24200	24200	0
50	20250512	190100	2503984450	24200	24200	24200	24200	0
51	20250512	190000	2503984450	24200	24200	24200	24200	0
52	20250512	185900	2503984450	24200	24200	24200	24200	0
53	20250512	185800	2503984450	24200	24200	24200	24200	0
54	20250512	185700	2503984450	24200	24200	24200	24200	0
55	20250512	185600	2503984450	24200	24200	24200	24200	0
56	20250512	185500	2503984450	24200	24200	24200	24200	0
57	20250512	185400	2503984450	24200	24200	24200	24200	0
58	20250512	185300	2503984450	24200	24200	24200	24200	0
59	20250512	185200	2503984450	24200	24200	24200	24200	0
60	20250512	185100	2503984450	24200	24200	24200	24200	0
61	20250512	185000	2503984450	24200	24200	24200	24200	0
62	20250512	184900	2503984450	24200	24200	24200	24200	2610
63	20250512	184800	2503984450	24200	24200	24200	24200	0
64	20250512	184700	2503984450	24200	24200	24200	24200	0
65	20250512	184600	2503984450	24200	24200	24200	24200	0
66	20250512	184500	2503984450	24200	24200	24200	24200	0
67	20250512	184400	2503984450	24200	24200	24200	24200	0
68	20250512	184300	2503984450	24200	24200	24200	24200	0
69	20250512	184200	2503984450	24200	24200	24200	24200	0
70	20250512	184100	2503984450	24200	24200	24200	24200	0
71	20250512	184000	2503984450	24200	24200	24200	24200	0
72	20250512	183900	2503984450	24200	24200	24200	24200	0
73	20250512	183800	2503984450	24200	24200	24200	24200	0
74	20250512	183700	2503984450	24200	24200	24200	24200	0
75	20250512	183600	2503984450	24200	24200	24200	24200	0
76	20250512	183500	2503984450	24200	24200	24200	24200	0
77	20250512	183400	2503984450	24200	24200	24200	24200	0
78	20250512	183300	2503984450	24200	24200	24200	24200	0
79	20250512	183200	2503984450	24200	24200	24200	24200	0
80	20250512	183100	2503984450	24200	24200	24200	24200	0
81	20250512	183000	2503984450	24200	24200	24200	24200	0
82	20250512	182900	2503984450	24200	24200	24200	24200	0
83	20250512	182800	2503984450	24200	24200	24200	24200	0
84	20250512	182700	2503984450	24200	24200	24200	24200	0
85	20250512	182600	2503984450	24200	24200	24200	24200	0
86	20250512	182500	2503984450	24200	24200	24200	24200	0
87	20250512	182400	2503984450	24200	24200	24200	24200	0
88	20250512	182300	2503984450	24200	24200	24200	24200	0
89	20250512	182200	2503984450	24200	24200	24200	24200	0
90	20250512	182100	2503984450	24200	24200	24200	24200	0
91	20250512	182000	2503984450	24200	24200	24200	24200	0
92	20250512	181900	2503984450	24200	24200	24200	24200	2610
93	20250512	181800	2503984450	24200	24200	24200	24200	0
94	20250512	181700	2503984450	24200	24200	24200	24200	0
95	20250512	181600	2503984450	24200	24200	24200	24200	0
96	20250512	181500	2503984450	24200	24200	24200	24200	0
97	20250512	181400	2503984450	24200	24200	24200	24200	0
98	20250512	181300	2503984450	24200	24200	24200	24200	0
99	20250512	181200	2503984450	24200	24200	24200	24200	0
100	20250512	181100	2503984450	24200	24200	24200	24200	0
101	20250512	181000	2503984450	24200	24200	24200	24200	0
102	20250512	180900	2503984450	24200	24200	24200	24200	0
103	20250512	180800	2503984450	24200	24200	24200	24200	0
104	20250512	180700	2503984450	24200	24200	24200	24200	0
105	20250512	180600	2503984450	24200	24200	24200	24200	0
106	20250512	180500	2503984450	24200	24200	24200	24200	0
107	20250512	180400	2503984450	24200	24200	24200	24200	0
108	20250512	180300	2503984450	24200	24200	24200	24200	0
109	20250512	180200	2503984450	24200	24200	24200	24200	0
110	20250512	180100	2503984450	24200	24200	24200	24200	0
111	20250512	180000	2503984450	24200	24200	24200	24200	0
112	20250512	175900	2503984450	24200	24200	24200	24200	0
113	20250512	175800	2503984450	24200	24200	24200	24200	0
114	20250512	175700	2503984450	24200	24200	24200	24200	0
115	20250512	175600	2503984450	24200	24200	24200	24200	0
116	20250512	175500	2503984450	24200	24200	24200	24200	0
117	20250512	175400	2503984450	24200	24200	24200	24200	0
118	20250512	175300	2503984450	24200	24200	24200	24200	0
119	20250512	175200	2503984450	24200	24200	24200	24200	0
120	20250512	175100	2503984450	24200	24200	24200	24200	0
121	20250512	175000	2503984450	24200	24200	24200	24200	0
122	20250512	174900	2503984450	24200	24200	24200	24200	2610
123	20250512	174800	2503984450	24200	24200	24200	24200	0
124	20250512	174700	2503984450	24200	24200	24200	24200	0
125	20250512	174600	2503984450	24200	24200	24200	24200	0
126	20250512	174500	2503984450	24200	24200	24200	24200	0
127	20250512	174400	2503984450	24200	24200	24200	24200	0
128	20250512	174300	2503984450	24200	24200	24200	24200	0
129	20250512	174200	2503984450	24200	24200	24200	24200	0
130	20250512	174100	2503984450	24200	24200	24200	24200	0
131	20250512	174000	2503984450	24200	24200	24200	24200	0
132	20250512	173900	2503984450	24200	24200	24200	24200	0
133	20250512	173800	2503984450	24200	24200	24200	24200	0
134	20250512	173700	2503984450	24200	24200	24200	24200	0
135	20250512	173600	2503984450	24200	24200	24200	24200	0
136	20250512	173500	2503984450	24200	24200	24200	24200	0
137	20250512	173400	2503984450	24200	24200	24200	24200	0
138	20250512	173300	2503984450	24200	24200	24200	24200	0
139	20250512	173200	2503984450	24200	24200	24200	24200	0
140	20250512	173100	2503984450	24200	24200	24200	24200	0
141	20250512	173000	2503984450	24200	24200	24200	24200	0
142	20250512	172900	2503984450	24200	24200	24200	24200	0
143	20250512	172800	2503984450	24200	24200	24200	24200	0
144	20250512	172700	2503984450	24200	24200	24200	24200	0
145	20250512	172600	2503984450	24200	24200	24200	24200	0
146	20250512	172500	2503984450	24200	24200	24200	24200	0
147	20250512	172400	2503984450	24200	24200	24200	24200	0
148	20250512	172300	2503984450	24200	24200	24200	24200	0
149	20250512	172200	2503984450	24200	24200	24200	24200	0
150	20250512	172100	2503984450	24200	24200	24200	24200	0
151	20250512	172000	2503984450	24200	24200	24200	24200	0
152	20250512	171900	2503984450	24200	24200	24200	24200	2610
153	20250512	171800	2503984450	24200	24200	24200	24200	0
154	20250512	171700	2503984450	24200	24200	24200	24200	0
155	20250512	171600	2503984450	24200	24200	24200	24200	0
156	20250512	171500	2503984450	24200	24200	24200	24200	0
157	20250512	171400	2503984450	24200	24200	24200	24200	0
158	20250512	171300	2503984450	24200	24200	24200	24200	0
159	20250512	171200	2503984450	24200	24200	24200	24200	0
160	20250512	171100	2503984450	24200	24200	24200	24200	0
161	20250512	171000	2503984450	24200	24200	24200	24200	0
162	20250512	170900	2503984450	24200	24200	24200	24200	0
163	20250512	170800	2503984450	24200	24200	24200	24200	0
164	20250512	170700	2503984450	24200	24200	24200	24200	0
165	20250512	170600	2503984450	24200	24200	24200	24200	0
166	20250512	170500	2503984450	24200	24200	24200	24200	0
167	20250512	170400	2503984450	24200	24200	24200	24200	0
168	20250512	170300	2503984450	24200	24200	24200	24200	0
169	20250512	170200	2503984450	24200	24200	24200	24200	0
170	20250512	170100	2503984450	24200	24200	24200	24200	0
171	20250512	170000	2503984450	24200	24200	24200	24200	0
172	20250512	165900	2503984450	24200	24200	24200	24200	0
173	20250512	165800	2503984450	24200	24200	24200	24200	0
174	20250512	165700	2503984450	24200	24200	24200	24200	0
175	20250512	165600	2503984450	24200	24200	24200	24200	0
176	20250512	165500	2503984450	24200	24200	24200	24200	0
177	20250512	165400	2503984450	24200	24200	24200	24200	0
178	20250512	165300	2503984450	24200	24200	24200	24200	0
179	20250512	165200	2503984450	24200	24200	24200	24200	0
180	20250512	165100	2503984450	24200	24200	24200	24200	0
181	20250512	165000	2503984450	24200	24200	24200	24200	0
182	20250512	164900	2503984450	24200	24200	24200	24200	2610
183	20250512	164800	2503984450	24200	24200	24200	24200	0
184	20250512	164700	2503984450	24200	24200	24200	24200	0
185	20250512	164600	2503984450	24200	24200	24200	24200	0
186	20250512	164500	2503984450	24200	24200	24200	24200	0
187	20250512	164400	2503984450	24200	24200	24200	24200	0
188	20250512	164300	2503984450	24200	24200	24200	24200	0
189	20250512	164200	2503984450	24200	24200	24200	24200	0
190	20250512	164100	2503984450	24200	24200	24200	24200	0
191	20250512	164000	2503984450	24200	24200	24200	24200	0
192	20250512	163900	2503984450	24200	24200	24200	24200	0
193	20250512	163800	2503984450	24200	24200	24200	24200	0
194	20250512	163700	2503984450	24200	24200	24200	24200	0
195	20250512	163600	2503984450	24200	24200	24200	24200	0
196	20250512	163500	2503984450	24200	24200	24200	24200	0
197	20250512	163400	2503984450	24200	24200	24200	24200	0
198	20250512	163300	2503984450	24200	24200	24200	24200	0
199	20250512	163200	2503984450	24200	24200	24200	24200	0
200	20250512	163100	2503984450	24200	24200	24200	24200	0
201	20250512	163000	2503984450	24200	24200	24200	24200	0
202	20250512	162900	2503984450	24200	24200	24200	24200	0
203	20250512	162800	2503984450	24200	24200	24200	24200	0
204	20250512	162700	2503984450	24200	24200	24200	24200	0
205	20250512	162600	2503984450	24200	24200	24200	24200	0
206	20250512	162500	2503984450	24200	24200	24200	24200	0
207	20250512	162400	2503984450	24200	24200	24200	24200	0
208	20250512	162300	2503984450	24200	24200	24200	24200	0
209	20250512	162200	2503984450	24200	24200	24200	24200	0
210	20250512	162100	2503984450	24200	24200	24200	24200	0
211	20250512	162000	2503984450	24200	24200	24200	24200	0
212	20250512	161900	2503984450	24200	24200	24200	24200	2610
213	20250512	161800	2503984450	24200	24200	24200	24200	0
214	20250512	161700	2503984450	24200	24200	24200	24200	0
215	20250512	161600	2503984450	24200	24200	24200	24200	0
216	20250512	161500	2503984450	24200	24200	24200	24200	0
217	20250512	161400	2503984450	24200	24200	24200	24200	0
218	20250512	161300	2503984450	24200	24200	24200	24200	0
219	20250512	161200	2503984450	24200	24200	24200	24200	0
220	20250512	161100	2503984450	24200	24200	24200	24200	0
221	20250512	161000	2503984450	24200	24200	24200	24200	0
222	20250512	160900	2503984450	24200	24200	24200	24200	0
223	20250512	160800	2503984450	24200	24200	24200	24200	0
224	20250512	160700	2503984450	24200	24200	24200	24200	0
225	20250512	160600	2503984450	24200	24200	24200	24200	0
226	20250512	160500	2503984450	24200	24200	24200	24200	0
227	20250512	160400	2503984450	24200	24200	24200	24200	0
228	20250512	160300	2503984450	24200	24200	24200	24200	0
229	20250512	160200	2503984450	24200	24200	24200	24200	0
230	20250512	160100	2503984450	24200	24200	24200	24200	0
231	20250512	160000	2503984450	24200	24200	24200	24200	0
232	20250512	155900	2503984450	24200	24200	24200	24200	0
233	20250512	155800	2503984450	24200	24200	24200	24200	0
234	20250512	155700	2503984450	24200	24200	24200	24200	0
235	20250512	155600	2503984450	24200	24200	24200	24200	0
236	20250512	155500	2503984450	24200	24200	24200	24200	0
237	20250512	155400	2503984450	24200	24200	24200	24200	0
238	20250512	155300	2503984450	24200	24200	24200	24200	0
239	20250512	155200	2503984450	24200	24200	24200	24200	0
240	20250512	155100	2503984450	24200	24200	24200	24200	0
241	20250512	155000	2503984450	24200	24200	24200	24200	0
242	20250512	154900	2503984450	24200	24200	24200	24200	2610
243	20250512	154800	2503984450	24200	24200	24200	24200	0
244	20250512	154700	2503984450	24200	24200	24200	24200	0
245	20250512	154600	2503984450	24200	24200	24200	24200	0
246	20250512	154500	2503984450	24200	24200	24200	24200	0
247	20250512	154400	2503984450	24200	24200	24200	24200	0
248	20250512	154300	2503984450	24200	24200	24200	24200	0
249	20250512	154200	2503984450	24200	24200	24200	24200	0
250	20250512	154100	2503984450	24200	24200	24200	24200	0
251	20250512	154000	2503984450	24200	24200	24200	24200	0
252	20250512	153900	2503984450	24200	24200	24200	24200	0
253	20250512	153800	2503984450	24200	24200	24200	24200	0
254	20250512	153700	2503984450	24200	24200	24200	24200	0
255	20250512	153600	2503984450	24200	24200	24200	24200	0
256	20250512	153500	2503984450	24200	24200	24200	24200	0
257	20250512	153400	2503984450	24200	24200	24200	24200	0
258	20250512	153300	2503984450	24200	24200	24200	24200	0
259	20250512	153200	2503984450	24200	24200	24200	24200	0
260	20250512	153100	2503984450	24200	24200	24200	24200	0
261	20250512	153000	2503984450	24200	24200	24200	24200	2610
262	20250512	152900	2440822450	24150	24150	24150	24150	0
263	20250512	152800	2440822450	24150	24150	24150	24150	0
264	20250512	152700	2440822450	24150	24150	24150	24150	0
265	20250512	152600	2440822450	24150	24150	24150	24150	0
266	20250512	152500	2440822450	24150	24150	24150	24150	0
267	20250512	152400	2440822450	24150	24150	24150	24150	0
268	20250512	152300	2440822450	24150	24150	24150	24150	0
269	20250512	152200	2440822450	24150	24150	24150	24150	0
270	20250512	152100	2440822450	24150	24150	24150	24150	0
271	20250512	152000	2440822450	24150	24150	24150	24150	0
272	20250512	151900	2440822450	24150	24100	24200	24100	126
273	20250512	151800	2437774350	24200	24100	24200	24100	584
274	20250512	151700	2423688200	24100	24075	24100	24050	174
275	20250512	151600	2419497400	24050	24050	24100	24050	56
276	20250512	151500	2418148350	24100	24100	24100	24050	182
277	20250512	151400	2413763500	24100	24100	24100	24050	618
278	20250512	151300	2398870300	24100	24100	24100	24050	167
279	20250512	151200	2394846150	24050	24100	24100	24050	124
280	20250512	151100	2391863350	24100	24100	24100	24050	129
281	20250512	151000	2388755000	24100	24050	24100	24050	44
282	20250512	150900	2387695150	24100	24100	24100	24050	48
283	20250512	150800	2386538750	24100	24100	24100	24050	133
284	20250512	150700	2383333850	24100	24100	24150	24050	404
285	20250512	150600	2373597800	24100	24050	24100	24050	174
286	20250512	150500	2369404950	24050	24100	24100	24050	32
287	20250512	150400	2368634150	24050	24050	24100	24050	22
288	20250512	150300	2368104500	24050	24100	24100	24050	101
289	20250512	150200	2365670950	24100	24050	24100	24050	104
290	20250512	150100	2363165150	24100	24050	24100	24050	192
291	20250512	150000	2358546300	24050	24100	24100	24050	42
292	20250512	145900	2357534750	24100	24100	24100	24050	290
293	20250512	145800	2350556450	24050	24050	24100	24050	128
294	20250512	145700	2347476350	24050	24100	24150	24050	215
295	20250512	145600	2342304500	24100	24150	24150	24100	542
296	20250512	145500	2329240750	24150	24100	24150	24100	62
297	20250512	145400	2327744100	24100	24150	24150	24100	147
298	20250512	145300	2324198750	24100	24100	24150	24100	140
299	20250512	145200	2320818600	24150	24150	24150	24100	112
300	20250512	145100	2318114450	24100	24100	24150	24100	63
301	20250512	145000	2316593550	24150	24100	24150	24100	27
302	20250512	144900	2315942050	24100	24150	24150	24100	152
303	20250512	144800	2312278650	24100	24100	24100	24100	15
304	20250512	144700	2311917150	24150	24150	24150	24100	76
305	20250512	144600	2310082300	24100	24050	24100	24050	26
306	20250512	144500	2309455800	24050	24100	24150	24050	428
307	20250512	144400	2299137250	24100	24150	24200	24100	25
308	20250512	144300	2298533400	24100	24150	24200	24100	99
309	20250512	144200	2296141800	24100	24200	24200	24100	13
310	20250512	144100	2295828000	24100	24100	24200	24100	75
311	20250512	144000	2294016300	24150	24150	24150	24150	23
312	20250512	143900	2293460850	24150	24200	24200	24150	151
313	20250512	143800	2289806950	24200	24150	24200	24150	371
314	20250512	143700	2280846500	24150	24150	24150	24150	21
315	20250512	143600	2280339350	24150	24100	24150	24100	6
316	20250512	143500	2280194500	24150	24150	24150	24150	43
317	20250512	143400	2279156050	24150	24150	24150	24150	5
318	20250512	143300	2279035300	24150	24150	24150	24150	31
319	20250512	143200	2278286650	24200	24150	24200	24150	400
320	20250512	143100	2268626450	24150	24200	24200	24150	185
321	20250512	143000	2264157600	24200	24200	24200	24200	2
322	20250512	142900	2264109200	24150	24100	24150	24100	245
323	20250512	142800	2258193600	24050	24050	24050	24050	1
324	20250512	142700	2258169550	24150	24100	24150	24050	235
325	20250512	142600	2252505550	24150	24150	24150	24050	178
326	20250512	142500	2248214850	24100	24150	24150	24100	202
327	20250512	142400	2243343750	24100	24150	24150	24100	289
328	20250512	142300	2236367100	24150	24150	24150	24150	64
329	20250512	142200	2234821500	24150	24150	24150	24100	92
330	20250512	142100	2232599800	24150	24150	24150	24150	63
331	20250512	142000	2231078350	24150	24150	24150	24150	26
332	20250512	141900	2230450450	24100	24150	24150	24100	57
333	20250512	141800	2229076500	24150	24150	24150	24150	169
334	20250512	141700	2224995150	24150	24150	24200	24150	360
335	20250512	141600	2216297000	24200	24200	24200	24200	92
336	20250512	141500	2214070600	24200	24150	24200	24150	15
337	20250512	141400	2213707750	24200	24200	24200	24200	56
338	20250512	141300	2212352550	24200	24150	24200	24150	52
339	20250512	141200	2211094300	24200	24200	24250	24150	668
340	20250512	141100	2194946800	24200	24200	24200	24200	48
341	20250512	141000	2193785200	24200	24200	24200	24150	182
342	20250512	140900	2189380950	24200	24250	24250	24200	159
343	20250512	140800	2185526200	24250	24200	24250	24200	100
344	20250512	140700	2183101300	24250	24250	24250	24250	1912
345	20250512	140600	2136735300	24250	24200	24250	24200	972
346	20250512	140500	2113210800	24200	24200	24200	24150	141
347	20250512	140400	2109798750	24200	24200	24200	24200	101
348	20250512	140300	2107354550	24200	24150	24200	24150	104
349	20250512	140200	2104840750	24200	24200	24200	24200	203
350	20250512	140100	2099928150	24200	24150	24200	24150	100
351	20250512	140000	2097510450	24150	24150	24200	24150	157
352	20250512	135900	2093718100	24150	24150	24150	24100	186
353	20250512	135800	2089226350	24150	24150	24150	24100	106
354	20250512	135700	2086667550	24150	24150	24150	24150	209
355	20250512	135600	2081620200	24150	24150	24150	24100	137
356	20250512	135500	2078311800	24150	24150	24150	24150	76
357	20250512	135400	2076476400	24150	24150	24150	24150	138
358	20250512	135300	2073143700	24150	24150	24150	24100	137
359	20250512	135200	2069835250	24150	24150	24150	24150	85
360	20250512	135100	2067782500	24150	24150	24150	24100	211
361	20250512	135000	2062687000	24150	24100	24150	24100	176
362	20250512	134900	2058439150	24150	24100	24150	24100	153
363	20250512	134800	2054744250	24150	24150	24150	24150	150
364	20250512	134700	2051121750	24100	24100	24100	24100	1256
365	20250512	134600	2020852150	24100	24100	24100	24050	163
366	20250512	134500	2016923925	24100	24100	24100	24100	230
367	20250512	134400	2011380925	24100	24100	24100	24050	124
368	20250512	134300	2008392675	24100	24100	24100	24100	153
369	20250512	134200	2004705375	24100	24050	24100	24050	71
370	20250512	134100	2002994425	24100	24050	24100	24050	121
371	20250512	134000	2000078725	24100	24100	24100	24050	93
372	20250512	133900	1997837575	24050	24100	24100	24050	92
373	20250512	133800	1995620625	24100	24050	24100	24050	95
374	20250512	133700	1993331725	24050	24100	24100	24050	104
375	20250512	133600	1990829425	24100	24100	24150	24050	75
376	20250512	133500	1989020075	24150	24100	24150	24100	409
377	20250512	133400	1979162525	24100	24050	24150	24000	3694
378	20250512	133300	1890129175	24050	24050	24050	24050	374
379	20250512	133200	1881134475	24050	24050	24050	24000	596
380	20250512	133100	1866800825	24050	24050	24050	24050	25
381	20250512	133000	1866199575	24000	24000	24000	24000	1
382	20250512	132900	1866175575	24050	24050	24050	24050	47
383	20250512	132800	1865045225	24050	24050	24050	24050	2
384	20250512	132700	1864997125	24000	24000	24050	24000	1121
385	20250512	132600	1838092875	24050	24050	24050	24000	147
386	20250512	132500	1834562525	24050	24050	24050	24000	214
387	20250512	132400	1829415925	24050	24050	24050	24050	34
388	20250512	132300	1828598225	24000	24050	24050	24000	114
389	20250512	132200	1825858475	24050	24050	24050	24050	88
390	20250512	132100	1823742075	24050	24025	24050	24025	133
391	20250512	132000	1820544575	24000	24025	24025	24000	70
392	20250512	131900	1818862975	24000	24000	24000	24000	20
393	20250512	131800	1818382975	24050	24000	24050	24000	29
394	20250512	131700	1817685675	24050	24050	24050	24050	12
395	20250512	131600	1817397075	24050	24000	24050	24000	70
396	20250512	131500	1815713725	24050	24050	24050	24050	55
397	20250512	131400	1814390975	24050	24050	24050	24050	150
398	20250512	131300	1810783475	24000	24050	24050	24000	20
399	20250512	131200	1810302575	24050	24050	24050	24050	124
400	20250512	131100	1807320375	24050	24050	24050	24000	50
401	20250512	131000	1806117975	24050	24050	24050	24050	101
402	20250512	130900	1803688925	24000	24050	24050	24000	65
403	20250512	130800	1802125725	24050	24100	24100	24050	473
404	20250512	130700	1790747975	24100	24100	24100	24100	79
405	20250512	130600	1788844075	24100	24050	24100	24050	30
406	20250512	130500	1788121175	24100	24100	24100	24100	24
407	20250512	130400	1787542775	24100	24100	24100	24050	109
408	20250512	130300	1784916025	24100	24100	24100	24100	20
409	20250512	130200	1784434025	24100	24100	24100	24100	54
410	20250512	130100	1783132625	24050	24100	24100	24050	31
411	20250512	130000	1782385575	24100	24100	24100	24050	75
412	20250512	125900	1780578125	24100	24100	24100	24050	35
413	20250512	125800	1779734725	24100	24050	24100	24050	140
414	20250512	125700	1776362175	24050	24050	24100	24050	49
415	20250512	125600	1775183675	24100	24100	24100	24050	37
416	20250512	125500	1774292175	24100	24050	24100	24050	88
417	20250512	125400	1772172425	24100	24100	24100	24050	31
418	20250512	125300	1771425575	24100	24100	24100	24100	5
419	20250512	125200	1771305075	24100	24100	24100	24050	33
420	20250512	125100	1770509825	24100	24050	24100	24050	152
421	20250512	125000	1766852825	24050	24050	24050	24050	93
422	20250512	124900	1764616175	24000	24050	24100	24000	1349
423	20250512	124800	1732171975	24050	24050	24050	24050	74
424	20250512	124700	1730392275	24050	24050	24050	24000	258
425	20250512	124600	1724187525	24050	24050	24050	24050	39
426	20250512	124500	1723249575	24050	24050	24050	24000	27
427	20250512	124400	1722600375	24050	24050	24050	24050	23
428	20250512	124300	1722047225	24050	24000	24050	24000	99
429	20250512	124200	1719666325	24050	24050	24050	24000	27
430	20250512	124100	1719017025	24000	24000	24000	24000	16
431	20250512	124000	1718633025	24050	24050	24050	24000	155
432	20250512	123900	1714905425	24050	24050	24050	24000	59
433	20250512	123800	1713487425	24050	24000	24050	24000	6
434	20250512	123700	1713343225	24050	24050	24050	24000	36
435	20250512	123600	1712478425	24050	24000	24050	24000	17
436	20250512	123500	1712069675	24000	24050	24050	24000	29
437	20250512	123400	1711372325	24000	24000	24050	24000	70
438	20250512	123300	1709691775	24000	24050	24050	23950	287
439	20250512	123200	1702803675	24000	24000	24000	24000	16
440	20250512	123100	1702419675	24000	24050	24050	24000	45
441	20250512	123000	1701338025	24000	24000	24000	24000	10
442	20250512	122900	1701098025	24000	24000	24000	23950	296
443	20250512	122800	1693994075	23950	24050	24050	23950	23
444	20250512	122700	1693441625	24050	23950	24050	23950	465
445	20250512	122600	1682291975	24000	24050	24050	23950	688
446	20250512	122500	1665779925	24000	24000	24000	24000	393
447	20250512	122400	1656347925	24000	23950	24000	23950	15
448	20250512	122300	1655987975	24000	24000	24000	24000	133
449	20250512	122200	1652795975	24000	24000	24000	24000	131
450	20250512	122100	1649651975	23950	24000	24000	23950	30
451	20250512	122000	1648932125	24000	24000	24000	24000	52
452	20250512	121900	1647684125	24000	24000	24000	23950	32
453	20250512	121800	1646916225	24000	24000	24000	24000	51
454	20250512	121700	1645692225	23950	24000	24000	23950	8
455	20250512	121600	1645500375	24000	23950	24000	23950	116
456	20250512	121500	1642721625	23950	23950	23950	23950	70
457	20250512	121400	1641045125	23950	23950	23950	23900	53
458	20250512	121300	1639775825	23950	23950	23950	23950	92
459	20250512	121200	1637572425	23950	23950	23950	23900	467
460	20250512	121100	1626387925	23950	23950	23950	23950	80
461	20250512	121000	1624471925	23950	23900	23950	23900	95
462	20250512	120900	1622196775	23950	23950	23950	23900	161
463	20250512	120800	1618340975	23900	23950	23950	23900	11
464	20250512	120700	1618077575	23950	23950	23950	23900	397
465	20250512	120600	1608584575	23950	23950	23950	23950	27
466	20250512	120500	1607937925	23950	23950	23950	23900	40
467	20250512	120400	1606979975	23900	23900	23950	23900	35
468	20250512	120300	1606142725	23950	23900	23950	23900	45
469	20250512	120200	1605067175	23950	23950	23950	23950	69
470	20250512	120100	1603414625	23950	23950	23950	23950	30
471	20250512	120000	1602696125	23950	23950	23950	23900	53
472	20250512	115900	1601426925	23950	23950	23950	23900	30
473	20250512	115800	1600708625	23950	23950	23950	23900	117
474	20250512	115700	1597906775	23950	24000	24000	23950	1171
475	20250512	115600	1569860375	24000	24000	24000	24000	30
476	20250512	115500	1569140375	23950	23950	24000	23950	33
477	20250512	115400	1568348475	24000	24000	24000	24000	41
478	20250512	115300	1567364475	24000	23950	24000	23950	28
479	20250512	115200	1566692575	23950	24000	24000	23950	43
480	20250512	115100	1565660625	24000	23950	24000	23950	8
481	20250512	115000	1565468775	24000	24000	24000	24000	8
482	20250512	114900	1565276775	24000	23950	24000	23950	289
483	20250512	114800	1558350475	23950	24000	24000	23950	185
484	20250512	114700	1553910725	24000	24000	24000	24000	8
485	20250512	114600	1553718725	23950	24000	24000	23950	36
486	20250512	114500	1552855275	23950	24000	24000	23950	304
487	20250512	114400	1545573325	24000	23950	24000	23950	7
488	20250512	114300	1545405425	24000	24000	24000	24000	72
489	20250512	114200	1543677425	24000	24000	24000	24000	54
490	20250512	114100	1542381425	24000	24000	24000	23950	586
491	20250512	114000	1528333075	24000	24050	24050	24000	600
492	20250512	113900	1513932525	24000	24050	24050	24000	31
493	20250512	113800	1513187125	24050	24050	24050	24050	142
494	20250512	113700	1509772025	24050	24050	24100	24050	55
495	20250512	113600	1508447025	24100	24050	24100	24050	113
496	20250512	113500	1505726625	24100	24100	24100	24100	4
497	20250512	113400	1505630225	24050	24050	24100	24050	36
498	20250512	113300	1504763825	24100	24100	24100	24050	65
499	20250512	113200	1503198675	24050	24100	24100	24050	23
500	20250512	113100	1502645275	24100	24150	24150	24050	165
501	20250512	113000	1498675475	24150	24000	24150	24000	2848
502	20250512	112900	1430141425	23950	24050	24050	23950	1968
503	20250512	112800	1382919275	24050	24050	24050	24050	16
504	20250512	112700	1382534475	24050	24000	24050	24000	26
505	20250512	112600	1381909275	24050	24050	24050	24050	18
506	20250512	112500	1381476375	24050	24100	24100	24050	518
507	20250512	112400	1369017925	24100	24100	24100	24100	47
508	20250512	112300	1367885225	24100	24100	24100	24100	20
509	20250512	112200	1367403225	24050	24050	24100	24050	23
510	20250512	112100	1366849275	24050	24100	24100	24050	22
511	20250512	112000	1366319725	24100	24100	24100	24050	597
512	20250512	111900	1351957325	24050	24050	24050	24050	61
513	20250512	111800	1350490275	24050	24100	24100	24050	542
514	20250512	111700	1337455125	24100	24100	24100	24100	16
515	20250512	111600	1337069525	24100	24150	24150	24100	685
516	20250512	111500	1320558975	24150	24150	24150	24100	100
517	20250512	111400	1318144125	24150	24150	24150	24150	30
518	20250512	111300	1317419625	24150	24150	24150	24100	50
519	20250512	111200	1316212275	24150	24150	24150	24150	43
520	20250512	111100	1315173825	24150	24100	24150	24100	64
521	20250512	111000	1313628325	24150	24150	24150	24150	25
522	20250512	110900	1313024575	24150	24150	24150	24100	85
523	20250512	110800	1310972425	24100	24150	24150	24100	30
524	20250512	110700	1310248025	24150	24150	24150	24150	42
525	20250512	110600	1309233725	24150	24100	24150	24100	7
526	20250512	110500	1309064775	24150	24150	24150	24150	147
527	20250512	110400	1305514725	24150	24150	24150	24150	81
528	20250512	110300	1303558575	24100	24100	24100	24100	45
529	20250512	110200	1302474075	24100	24100	24150	24100	112
530	20250512	110100	1299774025	24100	24150	24150	24100	47
531	20250512	110000	1298640525	24150	24150	24150	24050	35
532	20250512	105900	1297795375	24050	24100	24100	24050	270
533	20250512	105800	1291288425	24100	24100	24100	24100	268
534	20250512	105700	1284829625	24100	24100	24100	24100	57
535	20250512	105600	1283455925	24100	24100	24100	24100	35
536	20250512	105500	1282612425	24100	24100	24100	24100	36
537	20250512	105400	1281744825	24100	24100	24100	24100	27
538	20250512	105300	1281094125	24100	24100	24100	24100	17
539	20250512	105200	1280684425	24100	24100	24100	24100	142
540	20250512	105100	1277262225	24100	24100	24100	24100	58
541	20250512	105000	1275864425	24100	24100	24100	24100	350
542	20250512	104900	1267429425	24100	24050	24100	24050	16
543	20250512	104800	1267043925	24050	24050	24100	24050	44
544	20250512	104700	1265984425	24050	24050	24100	24050	139
545	20250512	104600	1262641275	24050	24050	24050	24050	134
546	20250512	104500	1259418575	24050	24050	24050	24050	30
547	20250512	104400	1258697075	24000	24050	24050	24000	89
548	20250512	104300	1256557375	24050	24050	24050	24050	159
549	20250512	104200	1252733425	24050	24050	24050	24050	117
550	20250512	104100	1249919575	24050	24050	24050	24050	36
551	20250512	104000	1249053775	24050	24050	24050	24050	102
552	20250512	103900	1246600675	24050	24050	24100	24000	237
553	20250512	103800	1240900675	24050	24100	24100	24050	901
554	20250512	103700	1219226925	24100	24150	24150	24100	169
555	20250512	103600	1215152125	24150	24100	24150	24100	634
556	20250512	103500	1199872175	24150	24150	24150	24150	27
557	20250512	103400	1199220125	24150	24150	24150	24150	21
558	20250512	103300	1198712975	24150	24150	24150	24150	23
559	20250512	103200	1198157525	24150	24150	24150	24150	63
560	20250512	103100	1196636075	24150	24100	24150	24100	122
561	20250512	103000	1193695025	24100	24100	24100	24100	62
562	20250512	102900	1192200825	24050	24100	24100	24050	2
563	20250512	102800	1192152675	24050	24100	24100	24050	34
564	20250512	102700	1191334375	24100	24150	24150	24100	618
565	20250512	102600	1176438625	24150	24150	24150	24150	90
566	20250512	102500	1174265125	24150	24200	24200	24150	336
567	20250512	102400	1166149475	24200	24150	24200	24150	57
568	20250512	102300	1164772025	24200	24200	24200	24200	19
569	20250512	102200	1164312225	24200	24150	24200	24150	144
570	20250512	102100	1160833525	24150	24200	24200	24150	83
571	20250512	102000	1158828825	24150	24150	24200	24150	211
572	20250512	101900	1153729175	24150	24200	24200	24150	60
573	20250512	101800	1152279925	24200	24200	24200	24150	100
574	20250512	101700	1149861975	24150	24150	24200	24150	179
575	20250512	101600	1145538525	24150	24150	24150	24150	17
576	20250512	101500	1145127975	24150	24150	24150	24150	121
577	20250512	101400	1142205825	24150	24150	24150	24150	49
578	20250512	101300	1141022475	24150	24150	24150	24150	39
579	20250512	101200	1140080625	24150	24150	24150	24150	97
580	20250512	101100	1137738075	24150	24150	24150	24150	6
581	20250512	101000	1137593175	24150	24200	24200	24150	725
582	20250512	100900	1120083425	24200	24200	24200	24200	153
583	20250512	100800	1116380825	24200	24200	24200	24150	55
584	20250512	100700	1115049875	24200	24200	24200	24200	26
585	20250512	100600	1114420675	24200	24200	24200	24200	51
586	20250512	100500	1113186475	24150	24200	24200	24150	47
587	20250512	100400	1112049675	24200	24200	24200	24200	57
588	20250512	100300	1110670275	24200	24200	24200	24200	121
589	20250512	100200	1107742075	24200	24200	24200	24150	71
590	20250512	100100	1106024125	24150	24200	24200	24150	239
591	20250512	100000	1100244025	24200	24150	24200	24150	59
592	20250512	095900	1098816650	24150	24200	24200	24150	533
593	20250512	095800	1085918300	24150	24200	24200	24150	34
594	20250512	095700	1085095600	24200	24150	24200	24150	74
595	20250512	095600	1083307700	24150	24150	24150	24150	335
596	20250512	095500	1075217450	24200	24200	24200	24150	200
597	20250512	095400	1070386550	24200	24150	24200	24150	1002
598	20250512	095300	1046186550	24150	24150	24150	24100	230
599	20250512	095200	1040632150	24150	24100	24150	24100	582
600	20250512	095100	1026602150	24100	24100	24150	24100	1706
601	20250512	095000	985487200	24100	24100	24100	24050	20
602	20250512	094900	985005300	24100	24075	24100	24050	61
603	20250512	094800	983536075	24100	24100	24100	24100	46
604	20250512	094700	982427475	24050	24000	24050	24000	713
605	20250512	094600	965281325	24050	24000	24050	24000	44
606	20250512	094500	964223225	24050	24050	24050	24000	96
607	20250512	094400	961914475	24050	24000	24050	24000	265
608	20250512	094300	955542325	24000	24000	24050	24000	22
609	20250512	094200	955014125	24000	24050	24050	24000	226
610	20250512	094100	949583825	24000	24000	24050	24000	266
611	20250512	094000	943198475	24000	23950	24000	23950	510
612	20250512	093900	930958575	23950	24000	24000	23950	240
613	20250512	093800	925198675	24000	24050	24050	24000	816
614	20250512	093700	905606125	24050	24000	24050	24000	130
615	20250512	093600	902482225	24000	24050	24050	24000	213
616	20250512	093500	897359675	24000	24050	24050	23950	2621
617	20250512	093400	834435725	24100	24050	24100	24050	242
618	20250512	093300	828614925	24050	24100	24100	24050	67
619	20250512	093200	827000675	24100	24100	24100	24050	62
620	20250512	093100	825506625	24100	24100	24100	24050	130
621	20250512	093000	822377125	24050	24100	24100	24050	32
622	20250512	092900	821606075	24100	24100	24100	24050	181
623	20250512	092800	817244075	24100	24050	24100	24050	145
624	20250512	092700	813756425	24050	24050	24100	24050	76
625	20250512	092600	811928075	24100	24050	24100	24000	265
626	20250512	092500	805557375	24050	24050	24100	24050	473
627	20250512	092400	794174575	24050	24000	24050	24000	223
628	20250512	092300	788818375	24050	24000	24050	24000	225
629	20250512	092200	783408025	24050	24000	24050	24000	1433
630	20250512	092100	749015925	24025	24050	24100	24000	111
631	20250512	092000	746345700	24050	24050	24100	24000	614
632	20250512	091900	731581200	24100	24100	24100	24050	60
633	20250512	091800	730137050	24100	24100	24150	24000	1168
634	20250512	091700	702053350	24100	24050	24150	24050	361
635	20250512	091600	693365300	24050	24100	24200	24025	2074
636	20250512	091500	643418950	24100	24100	24150	24050	1635
637	20250512	091400	604028375	24100	24300	24350	24100	3861
638	20250512	091300	510535625	24300	24325	24350	24300	653
639	20250512	091200	494662925	24300	24300	24350	24300	660
640	20250512	091100	478613650	24300	24350	24400	24300	715
641	20250512	091000	461221975	24350	24375	24425	24350	234
642	20250512	090900	455515450	24400	24350	24450	24350	324
643	20250512	090800	447606700	24350	24400	24450	24350	745
644	20250512	090700	429425875	24450	24450	24500	24400	572
645	20250512	090600	415455700	24450	24450	24450	24425	413
646	20250512	090500	405358150	24450	24400	24450	24400	566
647	20250512	090400	391533400	24400	24400	24450	24350	2569
648	20250512	090300	328834975	24400	24275	24400	24250	2708
649	20250512	090200	262950150	24250	24450	24450	24200	5359
650	20250512	090100	132690950	24450	24750	24750	24450	3420
651	20250512	090000	48490950	24750	24700	24750	24700	1963