KissMeData/089010/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	194600	3028221850	22650	22650	22650	22650	2355
3	20250508	194500	3028221850	22650	22650	22650	22650	0
4	20250508	194400	3028221850	22650	22650	22650	22650	0
5	20250508	194300	3028221850	22650	22650	22650	22650	0
6	20250508	194200	3028221850	22650	22650	22650	22650	0
7	20250508	194100	3028221850	22650	22650	22650	22650	0
8	20250508	194000	3028221850	22650	22650	22650	22650	0
9	20250508	193900	3028221850	22650	22650	22650	22650	0
10	20250508	193800	3028221850	22650	22650	22650	22650	0
11	20250508	193700	3028221850	22650	22650	22650	22650	0
12	20250508	193600	3028221850	22650	22650	22650	22650	0
13	20250508	193500	3028221850	22650	22650	22650	22650	0
14	20250508	193400	3028221850	22650	22650	22650	22650	0
15	20250508	193300	3028221850	22650	22650	22650	22650	0
16	20250508	193200	3028221850	22650	22650	22650	22650	0
17	20250508	193100	3028221850	22650	22650	22650	22650	0
18	20250508	193000	3028221850	22650	22650	22650	22650	0
19	20250508	192900	3028221850	22650	22650	22650	22650	0
20	20250508	192800	3028221850	22650	22650	22650	22650	0
21	20250508	192700	3028221850	22650	22650	22650	22650	0
22	20250508	192600	3028221850	22650	22650	22650	22650	0
23	20250508	192500	3028221850	22650	22650	22650	22650	0
24	20250508	192400	3028221850	22650	22650	22650	22650	0
25	20250508	192300	3028221850	22650	22650	22650	22650	0
26	20250508	192200	3028221850	22650	22650	22650	22650	0
27	20250508	192100	3028221850	22650	22650	22650	22650	0
28	20250508	192000	3028221850	22650	22650	22650	22650	0
29	20250508	191900	3028221850	22650	22650	22650	22650	0
30	20250508	191800	3028221850	22650	22650	22650	22650	0
31	20250508	191700	3028221850	22650	22650	22650	22650	0
32	20250508	191600	3028221850	22650	22650	22650	22650	2355
33	20250508	191500	3028221850	22650	22650	22650	22650	0
34	20250508	191400	3028221850	22650	22650	22650	22650	0
35	20250508	191300	3028221850	22650	22650	22650	22650	0
36	20250508	191200	3028221850	22650	22650	22650	22650	0
37	20250508	191100	3028221850	22650	22650	22650	22650	0
38	20250508	191000	3028221850	22650	22650	22650	22650	0
39	20250508	190900	3028221850	22650	22650	22650	22650	0
40	20250508	190800	3028221850	22650	22650	22650	22650	0
41	20250508	190700	3028221850	22650	22650	22650	22650	0
42	20250508	190600	3028221850	22650	22650	22650	22650	0
43	20250508	190500	3028221850	22650	22650	22650	22650	0
44	20250508	190400	3028221850	22650	22650	22650	22650	0
45	20250508	190300	3028221850	22650	22650	22650	22650	0
46	20250508	190200	3028221850	22650	22650	22650	22650	0
47	20250508	190100	3028221850	22650	22650	22650	22650	0
48	20250508	190000	3028221850	22650	22650	22650	22650	0
49	20250508	185900	3028221850	22650	22650	22650	22650	0
50	20250508	185800	3028221850	22650	22650	22650	22650	0
51	20250508	185700	3028221850	22650	22650	22650	22650	0
52	20250508	185600	3028221850	22650	22650	22650	22650	0
53	20250508	185500	3028221850	22650	22650	22650	22650	0
54	20250508	185400	3028221850	22650	22650	22650	22650	0
55	20250508	185300	3028221850	22650	22650	22650	22650	0
56	20250508	185200	3028221850	22650	22650	22650	22650	0
57	20250508	185100	3028221850	22650	22650	22650	22650	0
58	20250508	185000	3028221850	22650	22650	22650	22650	0
59	20250508	184900	3028221850	22650	22650	22650	22650	0
60	20250508	184800	3028221850	22650	22650	22650	22650	0
61	20250508	184700	3028221850	22650	22650	22650	22650	0
62	20250508	184600	3028221850	22650	22650	22650	22650	2355
63	20250508	184500	3028221850	22650	22650	22650	22650	0
64	20250508	184400	3028221850	22650	22650	22650	22650	0
65	20250508	184300	3028221850	22650	22650	22650	22650	0
66	20250508	184200	3028221850	22650	22650	22650	22650	0
67	20250508	184100	3028221850	22650	22650	22650	22650	0
68	20250508	184000	3028221850	22650	22650	22650	22650	0
69	20250508	183900	3028221850	22650	22650	22650	22650	0
70	20250508	183800	3028221850	22650	22650	22650	22650	0
71	20250508	183700	3028221850	22650	22650	22650	22650	0
72	20250508	183600	3028221850	22650	22650	22650	22650	0
73	20250508	183500	3028221850	22650	22650	22650	22650	0
74	20250508	183400	3028221850	22650	22650	22650	22650	0
75	20250508	183300	3028221850	22650	22650	22650	22650	0
76	20250508	183200	3028221850	22650	22650	22650	22650	0
77	20250508	183100	3028221850	22650	22650	22650	22650	0
78	20250508	183000	3028221850	22650	22650	22650	22650	0
79	20250508	182900	3028221850	22650	22650	22650	22650	0
80	20250508	182800	3028221850	22650	22650	22650	22650	0
81	20250508	182700	3028221850	22650	22650	22650	22650	0
82	20250508	182600	3028221850	22650	22650	22650	22650	0
83	20250508	182500	3028221850	22650	22650	22650	22650	0
84	20250508	182400	3028221850	22650	22650	22650	22650	0
85	20250508	182300	3028221850	22650	22650	22650	22650	0
86	20250508	182200	3028221850	22650	22650	22650	22650	0
87	20250508	182100	3028221850	22650	22650	22650	22650	0
88	20250508	182000	3028221850	22650	22650	22650	22650	0
89	20250508	181900	3028221850	22650	22650	22650	22650	0
90	20250508	181800	3028221850	22650	22650	22650	22650	0
91	20250508	181700	3028221850	22650	22650	22650	22650	0
92	20250508	181600	3028221850	22650	22650	22650	22650	2355
93	20250508	181500	3028221850	22650	22650	22650	22650	0
94	20250508	181400	3028221850	22650	22650	22650	22650	0
95	20250508	181300	3028221850	22650	22650	22650	22650	0
96	20250508	181200	3028221850	22650	22650	22650	22650	0
97	20250508	181100	3028221850	22650	22650	22650	22650	0
98	20250508	181000	3028221850	22650	22650	22650	22650	0
99	20250508	180900	3028221850	22650	22650	22650	22650	0
100	20250508	180800	3028221850	22650	22650	22650	22650	0
101	20250508	180700	3028221850	22650	22650	22650	22650	0
102	20250508	180600	3028221850	22650	22650	22650	22650	0
103	20250508	180500	3028221850	22650	22650	22650	22650	0
104	20250508	180400	3028221850	22650	22650	22650	22650	0
105	20250508	180300	3028221850	22650	22650	22650	22650	0
106	20250508	180200	3028221850	22650	22650	22650	22650	0
107	20250508	180100	3028221850	22650	22650	22650	22650	0
108	20250508	180000	3028221850	22650	22650	22650	22650	0
109	20250508	175900	3028221850	22650	22650	22650	22650	0
110	20250508	175800	3028221850	22650	22650	22650	22650	0
111	20250508	175700	3028221850	22650	22650	22650	22650	0
112	20250508	175600	3028221850	22650	22650	22650	22650	0
113	20250508	175500	3028221850	22650	22650	22650	22650	0
114	20250508	175400	3028221850	22650	22650	22650	22650	0
115	20250508	175300	3028221850	22650	22650	22650	22650	0
116	20250508	175200	3028221850	22650	22650	22650	22650	0
117	20250508	175100	3028221850	22650	22650	22650	22650	0
118	20250508	175000	3028221850	22650	22650	22650	22650	0
119	20250508	174900	3028221850	22650	22650	22650	22650	0
120	20250508	174800	3028221850	22650	22650	22650	22650	0
121	20250508	174700	3028221850	22650	22650	22650	22650	0
122	20250508	174600	3028221850	22650	22650	22650	22650	2355
123	20250508	174500	3028221850	22650	22650	22650	22650	0
124	20250508	174400	3028221850	22650	22650	22650	22650	0
125	20250508	174300	3028221850	22650	22650	22650	22650	0
126	20250508	174200	3028221850	22650	22650	22650	22650	0
127	20250508	174100	3028221850	22650	22650	22650	22650	0
128	20250508	174000	3028221850	22650	22650	22650	22650	0
129	20250508	173900	3028221850	22650	22650	22650	22650	0
130	20250508	173800	3028221850	22650	22650	22650	22650	0
131	20250508	173700	3028221850	22650	22650	22650	22650	0
132	20250508	173600	3028221850	22650	22650	22650	22650	0
133	20250508	173500	3028221850	22650	22650	22650	22650	0
134	20250508	173400	3028221850	22650	22650	22650	22650	0
135	20250508	173300	3028221850	22650	22650	22650	22650	0
136	20250508	173200	3028221850	22650	22650	22650	22650	0
137	20250508	173100	3028221850	22650	22650	22650	22650	0
138	20250508	173000	3028221850	22650	22650	22650	22650	0
139	20250508	172900	3028221850	22650	22650	22650	22650	0
140	20250508	172800	3028221850	22650	22650	22650	22650	0
141	20250508	172700	3028221850	22650	22650	22650	22650	0
142	20250508	172600	3028221850	22650	22650	22650	22650	0
143	20250508	172500	3028221850	22650	22650	22650	22650	0
144	20250508	172400	3028221850	22650	22650	22650	22650	0
145	20250508	172300	3028221850	22650	22650	22650	22650	0
146	20250508	172200	3028221850	22650	22650	22650	22650	0
147	20250508	172100	3028221850	22650	22650	22650	22650	0
148	20250508	172000	3028221850	22650	22650	22650	22650	0
149	20250508	171900	3028221850	22650	22650	22650	22650	0
150	20250508	171800	3028221850	22650	22650	22650	22650	0
151	20250508	171700	3028221850	22650	22650	22650	22650	0
152	20250508	171600	3028221850	22650	22650	22650	22650	2355
153	20250508	171500	3028221850	22650	22650	22650	22650	0
154	20250508	171400	3028221850	22650	22650	22650	22650	0
155	20250508	171300	3028221850	22650	22650	22650	22650	0
156	20250508	171200	3028221850	22650	22650	22650	22650	0
157	20250508	171100	3028221850	22650	22650	22650	22650	0
158	20250508	171000	3028221850	22650	22650	22650	22650	0
159	20250508	170900	3028221850	22650	22650	22650	22650	0
160	20250508	170800	3028221850	22650	22650	22650	22650	0
161	20250508	170700	3028221850	22650	22650	22650	22650	0
162	20250508	170600	3028221850	22650	22650	22650	22650	0
163	20250508	170500	3028221850	22650	22650	22650	22650	0
164	20250508	170400	3028221850	22650	22650	22650	22650	0
165	20250508	170300	3028221850	22650	22650	22650	22650	0
166	20250508	170200	3028221850	22650	22650	22650	22650	0
167	20250508	170100	3028221850	22650	22650	22650	22650	0
168	20250508	170000	3028221850	22650	22650	22650	22650	0
169	20250508	165900	3028221850	22650	22650	22650	22650	0
170	20250508	165800	3028221850	22650	22650	22650	22650	0
171	20250508	165700	3028221850	22650	22650	22650	22650	0
172	20250508	165600	3028221850	22650	22650	22650	22650	0
173	20250508	165500	3028221850	22650	22650	22650	22650	0
174	20250508	165400	3028221850	22650	22650	22650	22650	0
175	20250508	165300	3028221850	22650	22650	22650	22650	0
176	20250508	165200	3028221850	22650	22650	22650	22650	0
177	20250508	165100	3028221850	22650	22650	22650	22650	0
178	20250508	165000	3028221850	22650	22650	22650	22650	0
179	20250508	164900	3028221850	22650	22650	22650	22650	0
180	20250508	164800	3028221850	22650	22650	22650	22650	0
181	20250508	164700	3028221850	22650	22650	22650	22650	0
182	20250508	164600	3028221850	22650	22650	22650	22650	2355
183	20250508	164500	3028221850	22650	22650	22650	22650	0
184	20250508	164400	3028221850	22650	22650	22650	22650	0
185	20250508	164300	3028221850	22650	22650	22650	22650	0
186	20250508	164200	3028221850	22650	22650	22650	22650	0
187	20250508	164100	3028221850	22650	22650	22650	22650	0
188	20250508	164000	3028221850	22650	22650	22650	22650	0
189	20250508	163900	3028221850	22650	22650	22650	22650	0
190	20250508	163800	3028221850	22650	22650	22650	22650	0
191	20250508	163700	3028221850	22650	22650	22650	22650	0
192	20250508	163600	3028221850	22650	22650	22650	22650	0
193	20250508	163500	3028221850	22650	22650	22650	22650	0
194	20250508	163400	3028221850	22650	22650	22650	22650	0
195	20250508	163300	3028221850	22650	22650	22650	22650	0
196	20250508	163200	3028221850	22650	22650	22650	22650	0
197	20250508	163100	3028221850	22650	22650	22650	22650	0
198	20250508	163000	3028221850	22650	22650	22650	22650	0
199	20250508	162900	3028221850	22650	22650	22650	22650	0
200	20250508	162800	3028221850	22650	22650	22650	22650	0
201	20250508	162700	3028221850	22650	22650	22650	22650	0
202	20250508	162600	3028221850	22650	22650	22650	22650	0
203	20250508	162500	3028221850	22650	22650	22650	22650	0
204	20250508	162400	3028221850	22650	22650	22650	22650	0
205	20250508	162300	3028221850	22650	22650	22650	22650	0
206	20250508	162200	3028221850	22650	22650	22650	22650	0
207	20250508	162100	3028221850	22650	22650	22650	22650	0
208	20250508	162000	3028221850	22650	22650	22650	22650	0
209	20250508	161900	3028221850	22650	22650	22650	22650	0
210	20250508	161800	3028221850	22650	22650	22650	22650	0
211	20250508	161700	3028221850	22650	22650	22650	22650	0
212	20250508	161600	3028221850	22650	22650	22650	22650	2355
213	20250508	161500	3028221850	22650	22650	22650	22650	0
214	20250508	161400	3028221850	22650	22650	22650	22650	0
215	20250508	161300	3028221850	22650	22650	22650	22650	0
216	20250508	161200	3028221850	22650	22650	22650	22650	0
217	20250508	161100	3028221850	22650	22650	22650	22650	0
218	20250508	161000	3028221850	22650	22650	22650	22650	0
219	20250508	160900	3028221850	22650	22650	22650	22650	0
220	20250508	160800	3028221850	22650	22650	22650	22650	0
221	20250508	160700	3028221850	22650	22650	22650	22650	0
222	20250508	160600	3028221850	22650	22650	22650	22650	0
223	20250508	160500	3028221850	22650	22650	22650	22650	0
224	20250508	160400	3028221850	22650	22650	22650	22650	0
225	20250508	160300	3028221850	22650	22650	22650	22650	0
226	20250508	160200	3028221850	22650	22650	22650	22650	0
227	20250508	160100	3028221850	22650	22650	22650	22650	0
228	20250508	160000	3028221850	22650	22650	22650	22650	0
229	20250508	155900	3028221850	22650	22650	22650	22650	0
230	20250508	155800	3028221850	22650	22650	22650	22650	0
231	20250508	155700	3028221850	22650	22650	22650	22650	0
232	20250508	155600	3028221850	22650	22650	22650	22650	0
233	20250508	155500	3028221850	22650	22650	22650	22650	0
234	20250508	155400	3028221850	22650	22650	22650	22650	0
235	20250508	155300	3028221850	22650	22650	22650	22650	0
236	20250508	155200	3028221850	22650	22650	22650	22650	0
237	20250508	155100	3028221850	22650	22650	22650	22650	0
238	20250508	155000	3028221850	22650	22650	22650	22650	0
239	20250508	154900	3028221850	22650	22650	22650	22650	0
240	20250508	154800	3028221850	22650	22650	22650	22650	0
241	20250508	154700	3028221850	22650	22650	22650	22650	0
242	20250508	154600	3028221850	22650	22650	22650	22650	2355
243	20250508	154500	3028221850	22650	22650	22650	22650	0
244	20250508	154400	3028221850	22650	22650	22650	22650	0
245	20250508	154300	3028221850	22650	22650	22650	22650	0
246	20250508	154200	3028221850	22650	22650	22650	22650	0
247	20250508	154100	3028221850	22650	22650	22650	22650	0
248	20250508	154000	3028221850	22650	22650	22650	22650	0
249	20250508	153900	3028221850	22650	22650	22650	22650	0
250	20250508	153800	3028221850	22650	22650	22650	22650	0
251	20250508	153700	3028221850	22650	22650	22650	22650	0
252	20250508	153600	3028221850	22650	22650	22650	22650	0
253	20250508	153500	3028221850	22650	22650	22650	22650	0
254	20250508	153400	3028221850	22650	22650	22650	22650	0
255	20250508	153300	3028221850	22650	22650	22650	22650	0
256	20250508	153200	3028221850	22650	22650	22650	22650	0
257	20250508	153100	3028221850	22650	22650	22650	22650	0
258	20250508	153000	3028221850	22650	22650	22650	22650	2355
259	20250508	152900	2974881100	22600	22600	22600	22600	0
260	20250508	152800	2974881100	22600	22600	22600	22600	0
261	20250508	152700	2974881100	22600	22600	22600	22600	0
262	20250508	152600	2974881100	22600	22600	22600	22600	0
263	20250508	152500	2974881100	22600	22600	22600	22600	0
264	20250508	152400	2974881100	22600	22600	22600	22600	0
265	20250508	152300	2974881100	22600	22600	22600	22600	0
266	20250508	152200	2974881100	22600	22600	22600	22600	0
267	20250508	152100	2974881100	22600	22600	22600	22600	0
268	20250508	152000	2974881100	22600	22600	22600	22600	0
269	20250508	151900	2974881100	22600	22650	22650	22600	102
270	20250508	151800	2972575000	22600	22650	22700	22600	460
271	20250508	151700	2962156550	22650	22650	22650	22650	715
272	20250508	151600	2945961800	22650	22650	22650	22650	39
273	20250508	151500	2945078450	22650	22650	22650	22650	1
274	20250508	151400	2945055800	22700	22700	22700	22700	189
275	20250508	151300	2940765500	22650	22650	22650	22650	93
276	20250508	151200	2938659050	22700	22700	22700	22700	4
277	20250508	151100	2938568250	22700	22700	22700	22700	2
278	20250508	151000	2938522850	22650	22625	22700	22625	2351
279	20250508	150900	2885269275	22650	22650	22650	22600	215
280	20250508	150800	2880399575	22650	22600	22650	22600	91
281	20250508	150700	2878338525	22600	22600	22650	22600	531
282	20250508	150600	2866328925	22650	22650	22700	22650	264
283	20250508	150500	2860342425	22650	22650	22650	22600	1515
284	20250508	150400	2826032675	22600	22650	22700	22600	466
285	20250508	150300	2815478775	22650	22700	22700	22650	1291
286	20250508	150200	2786237525	22650	22650	22650	22650	161
287	20250508	150100	2782590875	22650	22650	22650	22650	9
288	20250508	150000	2782387025	22700	22700	22700	22700	221
289	20250508	145900	2777370325	22700	22700	22700	22700	14
290	20250508	145800	2777052525	22700	22700	22700	22700	6
291	20250508	145700	2776916325	22650	22650	22650	22650	0
292	20250508	145600	2776916325	22650	22650	22650	22650	17
293	20250508	145500	2776531275	22650	22650	22650	22650	104
294	20250508	145400	2774175675	22700	22700	22750	22700	239
295	20250508	145300	2768750275	22700	22700	22700	22700	217
296	20250508	145200	2763824375	22700	22700	22700	22700	611
297	20250508	145100	2749954675	22750	22750	22750	22700	177
298	20250508	145000	2745928175	22750	22750	22750	22750	1
299	20250508	144900	2745905425	22750	22750	22750	22750	576
300	20250508	144800	2732801425	22700	22700	22700	22700	50
301	20250508	144700	2731666425	22750	22750	22750	22750	185
302	20250508	144600	2727457675	22750	22750	22800	22750	288
303	20250508	144500	2720898125	22750	22750	22750	22750	0
304	20250508	144400	2720898125	22750	22750	22750	22750	301
305	20250508	144300	2714050375	22750	22750	22750	22750	161
306	20250508	144200	2710387625	22700	22700	22700	22700	0
307	20250508	144100	2710387625	22700	22700	22700	22700	0
308	20250508	144000	2710387625	22700	22750	22750	22700	111
309	20250508	143900	2707862425	22700	22750	22750	22700	155
310	20250508	143800	2704343675	22750	22750	22750	22750	1394
311	20250508	143700	2672630175	22750	22750	22800	22750	706
312	20250508	143600	2656556725	22750	22800	22800	22750	721
313	20250508	143500	2640153875	22750	22750	22750	22750	363
314	20250508	143400	2631895625	22750	22750	22800	22750	384
315	20250508	143300	2623156825	22775	22775	22775	22775	1
316	20250508	143200	2623134050	22750	22750	22750	22750	685
317	20250508	143100	2607550300	22800	22750	22800	22750	1013
318	20250508	143000	2584504500	22750	22800	22800	22750	752
319	20250508	142900	2567396400	22800	22800	22800	22750	177
320	20250508	142800	2563366650	22800	22800	22800	22800	0
321	20250508	142700	2563366650	22800	22800	22800	22800	800
322	20250508	142600	2545126650	22800	22800	22800	22800	1
323	20250508	142500	2545103850	22800	22750	22800	22750	994
324	20250508	142400	2522450350	22750	22750	22750	22750	46
325	20250508	142300	2521403850	22750	22750	22750	22750	51
326	20250508	142200	2520243600	22750	22750	22750	22750	132
327	20250508	142100	2517240600	22750	22750	22750	22750	241
328	20250508	142000	2511757850	22800	22800	22800	22800	0
329	20250508	141900	2511757850	22800	22800	22800	22800	0
330	20250508	141800	2511757850	22800	22800	22800	22800	91
331	20250508	141700	2509683050	22750	22800	22800	22750	55
332	20250508	141600	2508429300	22800	22800	22800	22800	0
333	20250508	141500	2508429300	22800	22750	22800	22750	115
334	20250508	141400	2505812850	22750	22750	22750	22750	1
335	20250508	141300	2505790100	22775	22775	22775	22775	0
336	20250508	141200	2505790100	22775	22775	22775	22775	5
337	20250508	141100	2505676225	22750	22750	22750	22750	973
338	20250508	141000	2483540475	22750	22750	22750	22750	10
339	20250508	140900	2483312975	22700	22700	22700	22700	0
340	20250508	140800	2483312975	22700	22700	22700	22700	0
341	20250508	140700	2483312975	22700	22700	22700	22700	60
342	20250508	140600	2481950975	22700	22700	22700	22650	477
343	20250508	140500	2471132225	22700	22700	22700	22700	72
344	20250508	140400	2469497825	22700	22650	22700	22650	102
345	20250508	140300	2467187425	22700	22700	22700	22700	47
346	20250508	140200	2466120525	22700	22700	22700	22700	20
347	20250508	140100	2465666525	22700	22700	22700	22700	0
348	20250508	140000	2465666525	22700	22700	22700	22700	150
349	20250508	135900	2462261525	22700	22700	22700	22700	2274
350	20250508	135800	2410641725	22700	22700	22700	22700	48
351	20250508	135700	2409552125	22700	22650	22700	22650	390
352	20250508	135600	2400718325	22650	22650	22650	22625	1172
353	20250508	135500	2374197275	22650	22650	22650	22650	145
354	20250508	135400	2370913025	22650	22650	22650	22650	24
355	20250508	135300	2370369425	22650	22650	22650	22650	217
356	20250508	135200	2365454375	22650	22650	22650	22650	79
357	20250508	135100	2363665025	22650	22600	22650	22600	74
358	20250508	135000	2361989525	22650	22650	22650	22650	149
359	20250508	134900	2358614675	22650	22650	22650	22650	49
360	20250508	134800	2357504825	22650	22650	22650	22650	1
361	20250508	134700	2357482175	22650	22650	22650	22650	1603
362	20250508	134600	2321174225	22650	22650	22650	22650	80
363	20250508	134500	2319362225	22650	22650	22650	22650	105
364	20250508	134400	2316983975	22650	22650	22650	22650	51
365	20250508	134300	2315828825	22650	22650	22650	22650	0
366	20250508	134200	2315828825	22650	22650	22650	22650	40
367	20250508	134100	2314922825	22650	22650	22650	22650	29
368	20250508	134000	2314265975	22650	22650	22650	22650	0
369	20250508	133900	2314265975	22650	22650	22650	22650	55
370	20250508	133800	2313020225	22600	22600	22600	22600	0
371	20250508	133700	2313020225	22600	22600	22600	22600	100
372	20250508	133600	2310760225	22600	22600	22600	22600	0
373	20250508	133500	2310760225	22600	22600	22600	22600	62
374	20250508	133400	2309359025	22550	22550	22550	22550	0
375	20250508	133300	2309359025	22550	22600	22600	22550	274
376	20250508	133200	2303166825	22600	22600	22600	22600	0
377	20250508	133100	2303166825	22600	22600	22600	22600	17
378	20250508	133000	2302782625	22600	22650	22650	22600	272
379	20250508	132900	2296624075	22650	22650	22650	22650	2
380	20250508	132800	2296578775	22600	22600	22600	22600	0
381	20250508	132700	2296578775	22600	22600	22600	22600	0
382	20250508	132600	2296578775	22600	22600	22600	22600	515
383	20250508	132500	2284939775	22600	22600	22600	22600	0
384	20250508	132400	2284939775	22600	22600	22600	22600	714
385	20250508	132300	2268803375	22600	22600	22600	22550	1743
386	20250508	132200	2229461575	22550	22550	22550	22550	4
387	20250508	132100	2229371375	22550	22550	22550	22550	265
388	20250508	132000	2223395625	22600	22600	22600	22600	50
389	20250508	131900	2222265625	22600	22600	22600	22600	13
390	20250508	131800	2221971825	22600	22600	22600	22600	1
391	20250508	131700	2221949225	22600	22600	22600	22600	82
392	20250508	131600	2220096025	22600	22600	22600	22600	0
393	20250508	131500	2220096025	22600	22600	22600	22600	159
394	20250508	131400	2216502625	22600	22600	22600	22600	112
395	20250508	131300	2213971425	22600	22600	22600	22600	9
396	20250508	131200	2213768025	22600	22600	22600	22600	1
397	20250508	131100	2213745425	22600	22600	22600	22600	0
398	20250508	131000	2213745425	22600	22600	22600	22600	56
399	20250508	130900	2212479825	22600	22600	22600	22600	50
400	20250508	130800	2211349825	22600	22600	22600	22600	0
401	20250508	130700	2211349825	22600	22600	22600	22600	0
402	20250508	130600	2211349825	22600	22600	22600	22600	24
403	20250508	130500	2210807425	22600	22600	22600	22600	2
404	20250508	130400	2210762225	22600	22600	22600	22600	4
405	20250508	130300	2210671825	22600	22600	22600	22600	2
406	20250508	130200	2210626625	22600	22650	22650	22600	165
407	20250508	130100	2206896275	22600	22600	22600	22600	149
408	20250508	130000	2203528875	22650	22650	22650	22650	1
409	20250508	125900	2203506225	22650	22650	22650	22650	11
410	20250508	125800	2203257075	22600	22600	22600	22600	0
411	20250508	125700	2203257075	22600	22600	22600	22600	0
412	20250508	125600	2203257075	22600	22600	22600	22600	100
413	20250508	125500	2200997075	22650	22650	22650	22650	137
414	20250508	125400	2197894025	22650	22650	22650	22650	317
415	20250508	125300	2190713975	22650	22650	22650	22650	698
416	20250508	125200	2174904275	22650	22650	22650	22650	3
417	20250508	125100	2174836325	22650	22650	22650	22650	10
418	20250508	125000	2174609825	22650	22650	22650	22650	30
419	20250508	124900	2173930325	22600	22650	22650	22600	342
420	20250508	124800	2166191025	22650	22650	22650	22650	5
421	20250508	124700	2166077775	22650	22600	22650	22600	71
422	20250508	124600	2164472875	22650	22650	22650	22650	7
423	20250508	124500	2164314325	22650	22650	22650	22650	10
424	20250508	124400	2164087825	22650	22650	22650	22650	13
425	20250508	124300	2163793375	22650	22650	22650	22650	10
426	20250508	124200	2163566875	22650	22650	22650	22650	10
427	20250508	124100	2163340375	22650	22600	22650	22600	6
428	20250508	124000	2163204525	22650	22650	22650	22650	0
429	20250508	123900	2163204525	22650	22650	22650	22650	3
430	20250508	123800	2163136575	22650	22650	22650	22650	62
431	20250508	123700	2161732275	22650	22650	22650	22650	25
432	20250508	123600	2161166025	22650	22600	22650	22600	57
433	20250508	123500	2159876825	22650	22650	22650	22600	20
434	20250508	123400	2159424075	22650	22650	22650	22650	36
435	20250508	123300	2158608675	22650	22650	22650	22625	26
436	20250508	123200	2158019800	22650	22650	22650	22650	15
437	20250508	123100	2157680050	22650	22650	22650	22600	98
438	20250508	123000	2155464900	22650	22650	22650	22600	4
439	20250508	122900	2155374400	22600	22600	22600	22600	27
440	20250508	122800	2154764200	22600	22600	22600	22600	0
441	20250508	122700	2154764200	22600	22600	22600	22600	0
442	20250508	122600	2154764200	22600	22600	22600	22600	400
443	20250508	122500	2145724200	22600	22600	22600	22600	2
444	20250508	122400	2145679000	22600	22600	22600	22600	5
445	20250508	122300	2145566000	22550	22550	22550	22550	0
446	20250508	122200	2145566000	22550	22550	22550	22550	0
447	20250508	122100	2145566000	22550	22550	22550	22550	0
448	20250508	122000	2145566000	22550	22550	22550	22550	0
449	20250508	121900	2145566000	22550	22550	22550	22550	142
450	20250508	121800	2142363900	22550	22550	22550	22550	6
451	20250508	121700	2142228600	22550	22550	22550	22550	372
452	20250508	121600	2133840000	22600	22600	22600	22600	12
453	20250508	121500	2133568800	22550	22550	22550	22550	0
454	20250508	121400	2133568800	22550	22550	22550	22550	24
455	20250508	121300	2133027600	22550	22550	22550	22550	23
456	20250508	121200	2132508950	22600	22600	22600	22600	20
457	20250508	121100	2132056950	22600	22600	22600	22600	0
458	20250508	121000	2132056950	22600	22600	22600	22600	49
459	20250508	120900	2130949550	22600	22600	22600	22600	1
460	20250508	120800	2130926950	22550	22550	22550	22550	15
461	20250508	120700	2130588700	22600	22600	22600	22600	471
462	20250508	120600	2119944100	22600	22600	22600	22600	50
463	20250508	120500	2118814100	22600	22600	22600	22600	288
464	20250508	120400	2112305300	22650	22600	22650	22600	43
465	20250508	120300	2111333450	22600	22650	22650	22600	312
466	20250508	120200	2104277250	22650	22600	22650	22600	28
467	20250508	120100	2103643950	22650	22650	22650	22650	53
468	20250508	120000	2102443500	22600	22600	22600	22600	20
469	20250508	115900	2101991500	22650	22650	22650	22650	0
470	20250508	115800	2101991500	22650	22650	22650	22650	0
471	20250508	115700	2101991500	22650	22650	22650	22650	28
472	20250508	115600	2101357300	22650	22650	22650	22650	0
473	20250508	115500	2101357300	22650	22650	22650	22650	50
474	20250508	115400	2100224800	22650	22650	22650	22650	0
475	20250508	115300	2100224800	22650	22650	22650	22650	1
476	20250508	115200	2100202150	22650	22650	22650	22650	10
477	20250508	115100	2099975650	22600	22600	22600	22600	0
478	20250508	115000	2099975650	22600	22600	22600	22600	0
479	20250508	114900	2099975650	22600	22600	22600	22600	3
480	20250508	114800	2099907850	22600	22600	22600	22600	5
481	20250508	114700	2099794850	22600	22600	22600	22600	22
482	20250508	114600	2099297650	22600	22600	22600	22600	41
483	20250508	114500	2098371050	22600	22600	22600	22600	10
484	20250508	114400	2098145050	22600	22600	22600	22600	89
485	20250508	114300	2096133650	22650	22650	22650	22650	103
486	20250508	114200	2093800700	22600	22600	22600	22600	0
487	20250508	114100	2093800700	22600	22600	22600	22600	0
488	20250508	114000	2093800700	22600	22600	22600	22600	11
489	20250508	113900	2093552100	22600	22600	22600	22600	118
490	20250508	113800	2090885300	22650	22650	22650	22650	0
491	20250508	113700	2090885300	22650	22650	22650	22650	1
492	20250508	113600	2090862650	22600	22600	22600	22600	10
493	20250508	113500	2090636650	22650	22650	22650	22650	10
494	20250508	113400	2090410150	22650	22650	22650	22650	10
495	20250508	113300	2090183650	22600	22600	22600	22600	0
496	20250508	113200	2090183650	22600	22600	22600	22600	403
497	20250508	113100	2081075850	22600	22600	22600	22600	5
498	20250508	113000	2080962850	22600	22600	22600	22600	0
499	20250508	112900	2080962850	22600	22600	22600	22600	25
500	20250508	112800	2080397850	22600	22650	22650	22600	660
501	20250508	112700	2065476850	22550	22600	22600	22550	274
502	20250508	112600	2059284800	22550	22550	22550	22550	18
503	20250508	112500	2058878900	22550	22550	22550	22550	364
504	20250508	112400	2050670700	22550	22550	22550	22550	81
505	20250508	112300	2048844150	22500	22500	22500	22500	200
506	20250508	112200	2044344150	22500	22500	22500	22500	265
507	20250508	112100	2038381650	22500	22550	22550	22500	51
508	20250508	112000	2037231650	22500	22550	22550	22500	14
509	20250508	111900	2036916150	22525	22550	22550	22525	8
510	20250508	111800	2036735875	22550	22550	22550	22550	1
511	20250508	111700	2036713325	22550	22550	22550	22550	1
512	20250508	111600	2036690775	22550	22550	22550	22550	13
513	20250508	111500	2036397625	22500	22550	22550	22500	599
514	20250508	111400	2022920025	22550	22550	22550	22550	17
515	20250508	111300	2022536675	22550	22550	22550	22500	205
516	20250508	111200	2017918925	22550	22550	22550	22550	59
517	20250508	111100	2016588475	22550	22500	22550	22500	723
518	20250508	111000	2000305475	22500	22500	22500	22500	0
519	20250508	110900	2000305475	22500	22500	22500	22500	148
520	20250508	110800	1996975475	22550	22550	22550	22550	41
521	20250508	110700	1996050925	22550	22550	22550	22550	70
522	20250508	110600	1994472425	22550	22600	22600	22550	2526
523	20250508	110500	1937509625	22600	22600	22600	22600	259
524	20250508	110400	1931656225	22600	22600	22600	22600	560
525	20250508	110300	1919000225	22600	22600	22600	22550	155
526	20250508	110200	1915498125	22600	22600	22600	22600	14
527	20250508	110100	1915181725	22600	22600	22600	22600	17
528	20250508	110000	1914797525	22600	22550	22600	22550	119
529	20250508	105900	1912113125	22550	22600	22600	22550	30
530	20250508	105800	1911435625	22600	22600	22600	22600	9
531	20250508	105700	1911232225	22550	22600	22600	22550	759
532	20250508	105600	1894114125	22600	22600	22600	22600	20
533	20250508	105500	1893662125	22600	22550	22600	22550	105
534	20250508	105400	1891294325	22550	22500	22550	22500	1153
535	20250508	105300	1865328125	22600	22550	22600	22550	561
536	20250508	105200	1852677525	22600	22550	22600	22550	257
537	20250508	105100	1846882125	22550	22550	22550	22500	51
538	20250508	105000	1845733575	22550	22550	22550	22550	3
539	20250508	104900	1845665925	22500	22550	22550	22500	404
540	20250508	104800	1836556675	22550	22550	22550	22550	115
541	20250508	104700	1833963425	22500	22550	22550	22500	56
542	20250508	104600	1832700875	22550	22550	22550	22550	354
543	20250508	104500	1824718175	22500	22500	22500	22500	54
544	20250508	104400	1823503175	22550	22500	22550	22500	100
545	20250508	104300	1821251675	22500	22500	22500	22500	356
546	20250508	104200	1813241675	22500	22500	22500	22500	687
547	20250508	104100	1797784175	22550	22500	22550	22500	650
548	20250508	104000	1783129425	22500	22550	22550	22500	276
549	20250508	103900	1776910625	22550	22550	22550	22550	2
550	20250508	103800	1776865525	22550	22550	22600	22550	218
551	20250508	103700	1771949575	22550	22600	22600	22550	3
552	20250508	103600	1771881825	22550	22550	22600	22500	1180
553	20250508	103500	1745310225	22550	22550	22600	22550	321
554	20250508	103400	1738071575	22600	22600	22600	22550	216
555	20250508	103300	1733192475	22600	22600	22600	22550	5
556	20250508	103200	1733079525	22600	22600	22600	22550	162
557	20250508	103100	1729426075	22650	22700	22700	22500	1832
558	20250508	103000	1688093775	22650	22600	22700	22600	421
559	20250508	102900	1678558175	22650	22700	22700	22600	1876
560	20250508	102800	1636120975	22700	22700	22700	22700	0
561	20250508	102700	1636120975	22700	22700	22700	22700	0
562	20250508	102600	1636120975	22700	22700	22700	22700	4
563	20250508	102500	1636030175	22700	22700	22700	22700	245
564	20250508	102400	1630468675	22700	22650	22700	22650	543
565	20250508	102300	1618149225	22650	22700	22700	22650	180
566	20250508	102200	1614063325	22650	22700	22700	22650	109
567	20250508	102100	1611594300	22700	22700	22700	22700	3
568	20250508	102000	1611526200	22700	22700	22700	22700	2
569	20250508	101900	1611480800	22700	22700	22700	22650	114
570	20250508	101800	1608896000	22700	22650	22700	22650	81
571	20250508	101700	1607057800	22700	22700	22700	22700	51
572	20250508	101600	1605900100	22650	22650	22650	22650	145
573	20250508	101500	1602615850	22650	22700	22700	22650	81
574	20250508	101400	1600777400	22700	22675	22700	22675	171
575	20250508	101300	1596895775	22675	22700	22700	22675	302
576	20250508	101200	1590040400	22700	22700	22700	22700	50
577	20250508	101100	1588905400	22700	22650	22700	22650	127
578	20250508	101000	1586023800	22650	22650	22650	22650	580
579	20250508	100900	1572886800	22650	22650	22700	22650	308
580	20250508	100800	1565905600	22650	22750	22800	22650	5666
581	20250508	100700	1437282900	22800	22800	22800	22800	0
582	20250508	100600	1437282900	22800	22800	22800	22800	0
583	20250508	100500	1437282900	22800	22800	22800	22800	0
584	20250508	100400	1437282900	22800	22750	22800	22750	911
585	20250508	100300	1416512375	22750	22750	22750	22750	50
586	20250508	100200	1415374875	22800	22800	22800	22800	101
587	20250508	100100	1413072075	22800	22800	22800	22800	0
588	20250508	100000	1413072075	22800	22800	22800	22800	61
589	20250508	095900	1411681275	22800	22800	22800	22800	438
590	20250508	095800	1401694875	22800	22800	22800	22800	12
591	20250508	095700	1401421275	22800	22750	22800	22750	1288
592	20250508	095600	1372088225	22750	22750	22750	22750	63
593	20250508	095500	1370654975	22700	22750	22750	22700	105
594	20250508	095400	1368266475	22700	22750	22750	22700	69
595	20250508	095300	1366699675	22750	22750	22750	22750	53
596	20250508	095200	1365493925	22750	22750	22750	22750	1
597	20250508	095100	1365471175	22750	22700	22750	22700	71
598	20250508	095000	1363858425	22750	22750	22750	22700	156
599	20250508	094900	1360312475	22750	22750	22800	22750	876
600	20250508	094800	1340380075	22800	22750	22800	22750	1530
601	20250508	094700	1305567225	22750	22800	22800	22750	9
602	20250508	094600	1305362375	22750	22800	22800	22750	41
603	20250508	094500	1304429425	22800	22850	22850	22800	285
604	20250508	094400	1297931375	22850	22850	22850	22800	364
605	20250508	094300	1289630475	22850	22750	22850	22750	748
606	20250508	094200	1272578925	22800	22800	22800	22750	1929
607	20250508	094100	1228693275	22800	22800	22850	22750	29
608	20250508	094000	1228032275	22800	22750	22850	22750	535
609	20250508	093900	1215837375	22800	22800	22800	22750	197
610	20250508	093800	1211349925	22800	22750	22800	22750	412
611	20250508	093700	1201976275	22750	22800	22800	22750	324
612	20250508	093600	1194605125	22750	22750	22800	22750	711
613	20250508	093500	1178428725	22750	22800	22800	22750	3372
614	20250508	093400	1101589625	22850	22850	22850	22850	2040
615	20250508	093300	1054975625	22900	22850	22900	22850	46
616	20250508	093200	1053924225	22900	22900	22900	22850	494
617	20250508	093100	1042614125	22900	22900	22900	22900	303
618	20250508	093000	1035675425	22900	22925	22950	22900	1313
619	20250508	092900	1005604950	22900	22900	22900	22900	243
620	20250508	092800	1000040250	22900	22950	22950	22900	347
621	20250508	092700	992081150	22950	22950	22950	22900	387
622	20250508	092600	983204250	23000	22950	23000	22950	1774
623	20250508	092500	942490850	22950	23000	23000	22950	1699
624	20250508	092400	903497650	23000	23000	23000	22950	413
625	20250508	092300	894016600	23000	23000	23000	23000	478
626	20250508	092200	883022600	23000	23000	23000	22950	761
627	20250508	092100	865527250	23000	23000	23050	22950	1529
628	20250508	092000	830360250	23000	23000	23000	23000	934
629	20250508	091900	808878250	23000	23000	23000	23000	2093
630	20250508	091800	760739250	22950	23000	23000	22950	530
631	20250508	091700	748575250	23000	22950	23000	22950	1466
632	20250508	091600	714861750	23000	22950	23000	22950	702
633	20250508	091500	698745450	22950	22950	22950	22900	1057
634	20250508	091400	674489350	22950	22950	22950	22950	1480
635	20250508	091300	640523350	22950	23050	23050	22950	78
636	20250508	091200	638730950	23000	22900	23000	22850	2125
637	20250508	091100	589980600	22850	22950	22950	22850	279
638	20250508	091000	583596200	22900	22900	22950	22850	716
639	20250508	090900	567219250	22900	22900	22950	22850	1227
640	20250508	090800	539120950	22900	22850	22900	22800	623
641	20250508	090700	524884650	22850	22825	22850	22800	1012
642	20250508	090600	501775550	22750	22900	22900	22750	2622
643	20250508	090500	441900850	22900	23050	23050	22900	1945
644	20250508	090400	397280875	23000	23000	23050	22950	1091
645	20250508	090300	372206525	23000	23000	23050	23000	3462
646	20250508	090200	292450550	23000	22900	23000	22850	2293
647	20250508	090100	239836950	22900	22950	23000	22900	3655
648	20250508	090000	155957500	22950	23050	23100	22950	6771