KissMeData/095660/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	194900	2582239150	24400	24400	24400	24400	8102
3	20250509	194800	2582239150	24400	24400	24400	24400	0
4	20250509	194700	2582239150	24400	24400	24400	24400	0
5	20250509	194600	2582239150	24400	24400	24400	24400	0
6	20250509	194500	2582239150	24400	24400	24400	24400	0
7	20250509	194400	2582239150	24400	24400	24400	24400	0
8	20250509	194300	2582239150	24400	24400	24400	24400	0
9	20250509	194200	2582239150	24400	24400	24400	24400	0
10	20250509	194100	2582239150	24400	24400	24400	24400	0
11	20250509	194000	2582239150	24400	24400	24400	24400	0
12	20250509	193900	2582239150	24400	24400	24400	24400	0
13	20250509	193800	2582239150	24400	24400	24400	24400	0
14	20250509	193700	2582239150	24400	24400	24400	24400	0
15	20250509	193600	2582239150	24400	24400	24400	24400	0
16	20250509	193500	2582239150	24400	24400	24400	24400	0
17	20250509	193400	2582239150	24400	24400	24400	24400	0
18	20250509	193300	2582239150	24400	24400	24400	24400	0
19	20250509	193200	2582239150	24400	24400	24400	24400	0
20	20250509	193100	2582239150	24400	24400	24400	24400	0
21	20250509	193000	2582239150	24400	24400	24400	24400	0
22	20250509	192900	2582239150	24400	24400	24400	24400	0
23	20250509	192800	2582239150	24400	24400	24400	24400	0
24	20250509	192700	2582239150	24400	24400	24400	24400	0
25	20250509	192600	2582239150	24400	24400	24400	24400	0
26	20250509	192500	2582239150	24400	24400	24400	24400	0
27	20250509	192400	2582239150	24400	24400	24400	24400	0
28	20250509	192300	2582239150	24400	24400	24400	24400	0
29	20250509	192200	2582239150	24400	24400	24400	24400	0
30	20250509	192100	2582239150	24400	24400	24400	24400	0
31	20250509	192000	2582239150	24400	24400	24400	24400	0
32	20250509	191900	2582239150	24400	24400	24400	24400	8102
33	20250509	191800	2582239150	24400	24400	24400	24400	0
34	20250509	191700	2582239150	24400	24400	24400	24400	0
35	20250509	191600	2582239150	24400	24400	24400	24400	0
36	20250509	191500	2582239150	24400	24400	24400	24400	0
37	20250509	191400	2582239150	24400	24400	24400	24400	0
38	20250509	191300	2582239150	24400	24400	24400	24400	0
39	20250509	191200	2582239150	24400	24400	24400	24400	0
40	20250509	191100	2582239150	24400	24400	24400	24400	0
41	20250509	191000	2582239150	24400	24400	24400	24400	0
42	20250509	190900	2582239150	24400	24400	24400	24400	0
43	20250509	190800	2582239150	24400	24400	24400	24400	0
44	20250509	190700	2582239150	24400	24400	24400	24400	0
45	20250509	190600	2582239150	24400	24400	24400	24400	0
46	20250509	190500	2582239150	24400	24400	24400	24400	0
47	20250509	190400	2582239150	24400	24400	24400	24400	0
48	20250509	190300	2582239150	24400	24400	24400	24400	0
49	20250509	190200	2582239150	24400	24400	24400	24400	0
50	20250509	190100	2582239150	24400	24400	24400	24400	0
51	20250509	190000	2582239150	24400	24400	24400	24400	0
52	20250509	185900	2582239150	24400	24400	24400	24400	0
53	20250509	185800	2582239150	24400	24400	24400	24400	0
54	20250509	185700	2582239150	24400	24400	24400	24400	0
55	20250509	185600	2582239150	24400	24400	24400	24400	0
56	20250509	185500	2582239150	24400	24400	24400	24400	0
57	20250509	185400	2582239150	24400	24400	24400	24400	0
58	20250509	185300	2582239150	24400	24400	24400	24400	0
59	20250509	185200	2582239150	24400	24400	24400	24400	0
60	20250509	185100	2582239150	24400	24400	24400	24400	0
61	20250509	185000	2582239150	24400	24400	24400	24400	0
62	20250509	184900	2582239150	24400	24400	24400	24400	8102
63	20250509	184800	2582239150	24400	24400	24400	24400	0
64	20250509	184700	2582239150	24400	24400	24400	24400	0
65	20250509	184600	2582239150	24400	24400	24400	24400	0
66	20250509	184500	2582239150	24400	24400	24400	24400	0
67	20250509	184400	2582239150	24400	24400	24400	24400	0
68	20250509	184300	2582239150	24400	24400	24400	24400	0
69	20250509	184200	2582239150	24400	24400	24400	24400	0
70	20250509	184100	2582239150	24400	24400	24400	24400	0
71	20250509	184000	2582239150	24400	24400	24400	24400	0
72	20250509	183900	2582239150	24400	24400	24400	24400	0
73	20250509	183800	2582239150	24400	24400	24400	24400	0
74	20250509	183700	2582239150	24400	24400	24400	24400	0
75	20250509	183600	2582239150	24400	24400	24400	24400	0
76	20250509	183500	2582239150	24400	24400	24400	24400	0
77	20250509	183400	2582239150	24400	24400	24400	24400	0
78	20250509	183300	2582239150	24400	24400	24400	24400	0
79	20250509	183200	2582239150	24400	24400	24400	24400	0
80	20250509	183100	2582239150	24400	24400	24400	24400	0
81	20250509	183000	2582239150	24400	24400	24400	24400	0
82	20250509	182900	2582239150	24400	24400	24400	24400	0
83	20250509	182800	2582239150	24400	24400	24400	24400	0
84	20250509	182700	2582239150	24400	24400	24400	24400	0
85	20250509	182600	2582239150	24400	24400	24400	24400	0
86	20250509	182500	2582239150	24400	24400	24400	24400	0
87	20250509	182400	2582239150	24400	24400	24400	24400	0
88	20250509	182300	2582239150	24400	24400	24400	24400	0
89	20250509	182200	2582239150	24400	24400	24400	24400	0
90	20250509	182100	2582239150	24400	24400	24400	24400	0
91	20250509	182000	2582239150	24400	24400	24400	24400	0
92	20250509	181900	2582239150	24400	24400	24400	24400	8102
93	20250509	181800	2582239150	24400	24400	24400	24400	0
94	20250509	181700	2582239150	24400	24400	24400	24400	0
95	20250509	181600	2582239150	24400	24400	24400	24400	0
96	20250509	181500	2582239150	24400	24400	24400	24400	0
97	20250509	181400	2582239150	24400	24400	24400	24400	0
98	20250509	181300	2582239150	24400	24400	24400	24400	0
99	20250509	181200	2582239150	24400	24400	24400	24400	0
100	20250509	181100	2582239150	24400	24400	24400	24400	0
101	20250509	181000	2582239150	24400	24400	24400	24400	0
102	20250509	180900	2582239150	24400	24400	24400	24400	0
103	20250509	180800	2582239150	24400	24400	24400	24400	0
104	20250509	180700	2582239150	24400	24400	24400	24400	0
105	20250509	180600	2582239150	24400	24400	24400	24400	0
106	20250509	180500	2582239150	24400	24400	24400	24400	0
107	20250509	180400	2582239150	24400	24400	24400	24400	0
108	20250509	180300	2582239150	24400	24400	24400	24400	0
109	20250509	180200	2582239150	24400	24400	24400	24400	0
110	20250509	180100	2582239150	24400	24400	24400	24400	0
111	20250509	180000	2582239150	24400	24400	24400	24400	0
112	20250509	175900	2582239150	24400	24400	24400	24400	0
113	20250509	175800	2582239150	24400	24400	24400	24400	0
114	20250509	175700	2582239150	24400	24400	24400	24400	0
115	20250509	175600	2582239150	24400	24400	24400	24400	0
116	20250509	175500	2582239150	24400	24400	24400	24400	0
117	20250509	175400	2582239150	24400	24400	24400	24400	0
118	20250509	175300	2582239150	24400	24400	24400	24400	0
119	20250509	175200	2582239150	24400	24400	24400	24400	0
120	20250509	175100	2582239150	24400	24400	24400	24400	0
121	20250509	175000	2582239150	24400	24400	24400	24400	0
122	20250509	174900	2582239150	24400	24400	24400	24400	8102
123	20250509	174800	2582239150	24400	24400	24400	24400	0
124	20250509	174700	2582239150	24400	24400	24400	24400	0
125	20250509	174600	2582239150	24400	24400	24400	24400	0
126	20250509	174500	2582239150	24400	24400	24400	24400	0
127	20250509	174400	2582239150	24400	24400	24400	24400	0
128	20250509	174300	2582239150	24400	24400	24400	24400	0
129	20250509	174200	2582239150	24400	24400	24400	24400	0
130	20250509	174100	2582239150	24400	24400	24400	24400	0
131	20250509	174000	2582239150	24400	24400	24400	24400	0
132	20250509	173900	2582239150	24400	24400	24400	24400	0
133	20250509	173800	2582239150	24400	24400	24400	24400	0
134	20250509	173700	2582239150	24400	24400	24400	24400	0
135	20250509	173600	2582239150	24400	24400	24400	24400	0
136	20250509	173500	2582239150	24400	24400	24400	24400	0
137	20250509	173400	2582239150	24400	24400	24400	24400	0
138	20250509	173300	2582239150	24400	24400	24400	24400	0
139	20250509	173200	2582239150	24400	24400	24400	24400	0
140	20250509	173100	2582239150	24400	24400	24400	24400	0
141	20250509	173000	2582239150	24400	24400	24400	24400	0
142	20250509	172900	2582239150	24400	24400	24400	24400	0
143	20250509	172800	2582239150	24400	24400	24400	24400	0
144	20250509	172700	2582239150	24400	24400	24400	24400	0
145	20250509	172600	2582239150	24400	24400	24400	24400	0
146	20250509	172500	2582239150	24400	24400	24400	24400	0
147	20250509	172400	2582239150	24400	24400	24400	24400	0
148	20250509	172300	2582239150	24400	24400	24400	24400	0
149	20250509	172200	2582239150	24400	24400	24400	24400	0
150	20250509	172100	2582239150	24400	24400	24400	24400	0
151	20250509	172000	2582239150	24400	24400	24400	24400	0
152	20250509	171900	2582239150	24400	24400	24400	24400	8102
153	20250509	171800	2582239150	24400	24400	24400	24400	0
154	20250509	171700	2582239150	24400	24400	24400	24400	0
155	20250509	171600	2582239150	24400	24400	24400	24400	0
156	20250509	171500	2582239150	24400	24400	24400	24400	0
157	20250509	171400	2582239150	24400	24400	24400	24400	0
158	20250509	171300	2582239150	24400	24400	24400	24400	0
159	20250509	171200	2582239150	24400	24400	24400	24400	0
160	20250509	171100	2582239150	24400	24400	24400	24400	0
161	20250509	171000	2582239150	24400	24400	24400	24400	0
162	20250509	170900	2582239150	24400	24400	24400	24400	0
163	20250509	170800	2582239150	24400	24400	24400	24400	0
164	20250509	170700	2582239150	24400	24400	24400	24400	0
165	20250509	170600	2582239150	24400	24400	24400	24400	0
166	20250509	170500	2582239150	24400	24400	24400	24400	0
167	20250509	170400	2582239150	24400	24400	24400	24400	0
168	20250509	170300	2582239150	24400	24400	24400	24400	0
169	20250509	170200	2582239150	24400	24400	24400	24400	0
170	20250509	170100	2582239150	24400	24400	24400	24400	0
171	20250509	170000	2582239150	24400	24400	24400	24400	0
172	20250509	165900	2582239150	24400	24400	24400	24400	0
173	20250509	165800	2582239150	24400	24400	24400	24400	0
174	20250509	165700	2582239150	24400	24400	24400	24400	0
175	20250509	165600	2582239150	24400	24400	24400	24400	0
176	20250509	165500	2582239150	24400	24400	24400	24400	0
177	20250509	165400	2582239150	24400	24400	24400	24400	0
178	20250509	165300	2582239150	24400	24400	24400	24400	0
179	20250509	165200	2582239150	24400	24400	24400	24400	0
180	20250509	165100	2582239150	24400	24400	24400	24400	0
181	20250509	165000	2582239150	24400	24400	24400	24400	0
182	20250509	164900	2582239150	24400	24400	24400	24400	8102
183	20250509	164800	2582239150	24400	24400	24400	24400	0
184	20250509	164700	2582239150	24400	24400	24400	24400	0
185	20250509	164600	2582239150	24400	24400	24400	24400	0
186	20250509	164500	2582239150	24400	24400	24400	24400	0
187	20250509	164400	2582239150	24400	24400	24400	24400	0
188	20250509	164300	2582239150	24400	24400	24400	24400	0
189	20250509	164200	2582239150	24400	24400	24400	24400	0
190	20250509	164100	2582239150	24400	24400	24400	24400	0
191	20250509	164000	2582239150	24400	24400	24400	24400	0
192	20250509	163900	2582239150	24400	24400	24400	24400	0
193	20250509	163800	2582239150	24400	24400	24400	24400	0
194	20250509	163700	2582239150	24400	24400	24400	24400	0
195	20250509	163600	2582239150	24400	24400	24400	24400	0
196	20250509	163500	2582239150	24400	24400	24400	24400	0
197	20250509	163400	2582239150	24400	24400	24400	24400	0
198	20250509	163300	2582239150	24400	24400	24400	24400	0
199	20250509	163200	2582239150	24400	24400	24400	24400	0
200	20250509	163100	2582239150	24400	24400	24400	24400	0
201	20250509	163000	2582239150	24400	24400	24400	24400	0
202	20250509	162900	2582239150	24400	24400	24400	24400	0
203	20250509	162800	2582239150	24400	24400	24400	24400	0
204	20250509	162700	2582239150	24400	24400	24400	24400	0
205	20250509	162600	2582239150	24400	24400	24400	24400	0
206	20250509	162500	2582239150	24400	24400	24400	24400	0
207	20250509	162400	2582239150	24400	24400	24400	24400	0
208	20250509	162300	2582239150	24400	24400	24400	24400	0
209	20250509	162200	2582239150	24400	24400	24400	24400	0
210	20250509	162100	2582239150	24400	24400	24400	24400	0
211	20250509	162000	2582239150	24400	24400	24400	24400	0
212	20250509	161900	2582239150	24400	24400	24400	24400	8102
213	20250509	161800	2582239150	24400	24400	24400	24400	0
214	20250509	161700	2582239150	24400	24400	24400	24400	0
215	20250509	161600	2582239150	24400	24400	24400	24400	0
216	20250509	161500	2582239150	24400	24400	24400	24400	0
217	20250509	161400	2582239150	24400	24400	24400	24400	0
218	20250509	161300	2582239150	24400	24400	24400	24400	0
219	20250509	161200	2582239150	24400	24400	24400	24400	0
220	20250509	161100	2582239150	24400	24400	24400	24400	0
221	20250509	161000	2582239150	24400	24400	24400	24400	0
222	20250509	160900	2582239150	24400	24400	24400	24400	0
223	20250509	160800	2582239150	24400	24400	24400	24400	0
224	20250509	160700	2582239150	24400	24400	24400	24400	0
225	20250509	160600	2582239150	24400	24400	24400	24400	0
226	20250509	160500	2582239150	24400	24400	24400	24400	0
227	20250509	160400	2582239150	24400	24400	24400	24400	0
228	20250509	160300	2582239150	24400	24400	24400	24400	0
229	20250509	160200	2582239150	24400	24400	24400	24400	0
230	20250509	160100	2582239150	24400	24400	24400	24400	0
231	20250509	160000	2582239150	24400	24400	24400	24400	0
232	20250509	155900	2582239150	24400	24400	24400	24400	0
233	20250509	155800	2582239150	24400	24400	24400	24400	0
234	20250509	155700	2582239150	24400	24400	24400	24400	0
235	20250509	155600	2582239150	24400	24400	24400	24400	0
236	20250509	155500	2582239150	24400	24400	24400	24400	0
237	20250509	155400	2582239150	24400	24400	24400	24400	0
238	20250509	155300	2582239150	24400	24400	24400	24400	0
239	20250509	155200	2582239150	24400	24400	24400	24400	0
240	20250509	155100	2582239150	24400	24400	24400	24400	0
241	20250509	155000	2582239150	24400	24400	24400	24400	0
242	20250509	154900	2582239150	24400	24400	24400	24400	8102
243	20250509	154800	2582239150	24400	24400	24400	24400	0
244	20250509	154700	2582239150	24400	24400	24400	24400	0
245	20250509	154600	2582239150	24400	24400	24400	24400	0
246	20250509	154500	2582239150	24400	24400	24400	24400	0
247	20250509	154400	2582239150	24400	24400	24400	24400	0
248	20250509	154300	2582239150	24400	24400	24400	24400	0
249	20250509	154200	2582239150	24400	24400	24400	24400	0
250	20250509	154100	2582239150	24400	24400	24400	24400	0
251	20250509	154000	2582239150	24400	24400	24400	24400	0
252	20250509	153900	2582239150	24400	24400	24400	24400	0
253	20250509	153800	2582239150	24400	24400	24400	24400	0
254	20250509	153700	2582239150	24400	24400	24400	24400	0
255	20250509	153600	2582239150	24400	24400	24400	24400	0
256	20250509	153500	2582239150	24400	24400	24400	24400	0
257	20250509	153400	2582239150	24400	24400	24400	24400	0
258	20250509	153300	2582239150	24400	24400	24400	24400	0
259	20250509	153200	2582239150	24400	24400	24400	24400	0
260	20250509	153100	2582239150	24400	24400	24400	24400	0
261	20250509	153000	2582239150	24400	24400	24400	24400	8102
262	20250509	152900	2384550350	24350	24350	24350	24350	0
263	20250509	152800	2384550350	24350	24350	24350	24350	0
264	20250509	152700	2384550350	24350	24350	24350	24350	0
265	20250509	152600	2384550350	24350	24350	24350	24350	0
266	20250509	152500	2384550350	24350	24350	24350	24350	0
267	20250509	152400	2384550350	24350	24350	24350	24350	0
268	20250509	152300	2384550350	24350	24350	24350	24350	0
269	20250509	152200	2384550350	24350	24350	24350	24350	0
270	20250509	152100	2384550350	24350	24350	24350	24350	0
271	20250509	152000	2384550350	24350	24350	24350	24350	0
272	20250509	151900	2384550350	24350	24300	24350	24300	135
273	20250509	151800	2381268000	24300	24350	24350	24300	1353
274	20250509	151700	2348378450	24350	24350	24350	24300	819
275	20250509	151600	2328473100	24350	24300	24350	24300	1027
276	20250509	151500	2303472675	24350	24300	24350	24300	3653
277	20250509	151400	2214693875	24350	24400	24400	24300	1034
278	20250509	151300	2189506725	24350	24350	24375	24300	2694
279	20250509	151200	2123907900	24350	24300	24350	24300	4257
280	20250509	151100	2020354500	24300	24250	24300	24250	1750
281	20250509	151000	1977905250	24250	24200	24250	24150	2623
282	20250509	150900	1914324350	24200	24150	24200	24150	402
283	20250509	150800	1904601050	24200	24200	24200	24200	6
284	20250509	150700	1904455850	24150	24200	24200	24150	175
285	20250509	150600	1900228350	24200	24200	24200	24200	2
286	20250509	150500	1900179950	24200	24200	24200	24150	1752
287	20250509	150400	1857824100	24200	24150	24200	24150	21
288	20250509	150300	1857315950	24150	24200	24200	24150	1037
289	20250509	150200	1832272300	24150	24150	24150	24150	0
290	20250509	150100	1832272300	24150	24150	24150	24150	0
291	20250509	150000	1832272300	24150	24150	24150	24150	32
292	20250509	145900	1831499500	24200	24150	24200	24150	21
293	20250509	145800	1830992150	24150	24200	24200	24150	244
294	20250509	145700	1825097950	24200	24150	24200	24150	152
295	20250509	145600	1821422700	24150	24150	24200	24150	53
296	20250509	145500	1820142650	24150	24150	24150	24150	55
297	20250509	145400	1818814400	24200	24150	24200	24150	55
298	20250509	145300	1817485950	24150	24200	24200	24150	204
299	20250509	145200	1812558150	24200	24150	24200	24150	229
300	20250509	145100	1807026650	24200	24150	24200	24150	161
301	20250509	145000	1803131200	24150	24150	24150	24150	80
302	20250509	144900	1801199200	24150	24150	24200	24150	46
303	20250509	144800	1800088200	24150	24150	24200	24150	80
304	20250509	144700	1798154800	24150	24150	24150	24150	51
305	20250509	144600	1796923150	24150	24150	24150	24150	50
306	20250509	144500	1795715650	24200	24200	24200	24150	78
307	20250509	144400	1793830850	24200	24150	24200	24150	62
308	20250509	144300	1792333050	24150	24150	24150	24150	59
309	20250509	144200	1790908200	24200	24150	24200	24150	224
310	20250509	144100	1785487950	24150	24150	24150	24150	59
311	20250509	144000	1784063100	24150	24150	24150	24150	44
312	20250509	143900	1783000500	24200	24150	24200	24150	60
313	20250509	143800	1781551300	24150	24200	24200	24150	81
314	20250509	143700	1779593850	24200	24150	24200	24150	48
315	20250509	143600	1778434600	24150	24150	24150	24150	54
316	20250509	143500	1777130500	24150	24200	24200	24150	80
317	20250509	143400	1775196800	24150	24150	24150	24150	49
318	20250509	143300	1774013450	24150	24150	24150	24150	33
319	20250509	143200	1773216500	24150	24150	24200	24150	44
320	20250509	143100	1772153750	24150	24150	24150	24150	58
321	20250509	143000	1770753050	24150	24150	24200	24150	95
322	20250509	142900	1768456150	24150	24150	24150	24150	58
323	20250509	142800	1767055450	24200	24150	24200	24150	531
324	20250509	142700	1754207550	24150	24150	24200	24150	52
325	20250509	142600	1752951700	24150	24150	24150	24150	59
326	20250509	142500	1751526850	24150	24150	24200	24150	43
327	20250509	142400	1750488300	24150	24150	24150	24150	19
328	20250509	142300	1750029450	24150	24150	24150	24150	49
329	20250509	142200	1748846100	24150	24150	24150	24150	54
330	20250509	142100	1747542000	24150	24150	24200	24150	61
331	20250509	142000	1746068750	24150	24150	24150	24150	128
332	20250509	141900	1742977550	24150	24150	24200	24150	1011
333	20250509	141800	1718561250	24150	24150	24200	24150	84
334	20250509	141700	1716531150	24200	24150	24200	24150	134
335	20250509	141600	1713293750	24150	24150	24200	24150	65
336	20250509	141500	1711722950	24150	24150	24150	24150	23
337	20250509	141400	1711167500	24200	24200	24200	24150	112
338	20250509	141300	1708459650	24200	24150	24200	24150	72
339	20250509	141200	1706719500	24150	24150	24150	24150	58
340	20250509	141100	1705318800	24200	24150	24200	24150	43
341	20250509	141000	1704280250	24150	24150	24150	24150	58
342	20250509	140900	1702879550	24150	24150	24150	24150	50
343	20250509	140800	1701672050	24150	24200	24200	24150	51
344	20250509	140700	1700440300	24200	24150	24200	24150	447
345	20250509	140600	1689643550	24150	24150	24150	24150	56
346	20250509	140500	1688291150	24150	24200	24200	24150	205
347	20250509	140400	1683332300	24200	24200	24200	24150	145
348	20250509	140300	1679825450	24200	24200	24200	24200	132
349	20250509	140200	1676631050	24200	24200	24200	24200	39
350	20250509	140100	1675687250	24200	24200	24200	24200	2
351	20250509	140000	1675638850	24200	24200	24200	24200	30
352	20250509	135900	1674912850	24200	24200	24200	24200	0
353	20250509	135800	1674912850	24200	24200	24200	24200	0
354	20250509	135700	1674912850	24200	24150	24200	24150	65
355	20250509	135600	1673343000	24150	24150	24150	24150	0
356	20250509	135500	1673343000	24150	24150	24150	24150	4
357	20250509	135400	1673246400	24200	24200	24200	24200	72
358	20250509	135300	1671504000	24200	24200	24200	24200	311
359	20250509	135200	1663977800	24200	24200	24200	24150	626
360	20250509	135100	1648848900	24250	24200	24250	24200	576
361	20250509	135000	1634908500	24250	24250	24250	24250	3
362	20250509	134900	1634835750	24250	24250	24250	24250	25
363	20250509	134800	1634229500	24200	24200	24200	24200	922
364	20250509	134700	1611917100	24250	24250	24250	24200	719
365	20250509	134600	1594512900	24250	24250	24250	24250	254
366	20250509	134500	1588353400	24250	24250	24250	24200	121
367	20250509	134400	1585419650	24250	24250	24250	24250	135
368	20250509	134300	1582145900	24250	24250	24250	24250	24
369	20250509	134200	1581563900	24250	24250	24250	24250	146
370	20250509	134100	1578023400	24250	24250	24250	24250	0
371	20250509	134000	1578023400	24250	24250	24250	24250	85
372	20250509	133900	1575962150	24250	24250	24250	24250	58
373	20250509	133800	1574555650	24250	24250	24250	24250	25
374	20250509	133700	1573949400	24250	24250	24250	24250	22
375	20250509	133600	1573415900	24250	24250	24250	24250	0
376	20250509	133500	1573415900	24250	24250	24250	24250	386
377	20250509	133400	1564055400	24250	24250	24250	24250	13
378	20250509	133300	1563740150	24250	24250	24250	24250	70
379	20250509	133200	1562042650	24250	24250	24250	24250	41
380	20250509	133100	1561048400	24250	24250	24250	24250	15
381	20250509	133000	1560684650	24250	24250	24250	24250	46
382	20250509	132900	1559569150	24250	24250	24250	24250	77
383	20250509	132800	1557701900	24250	24250	24250	24250	23
384	20250509	132700	1557144150	24250	24250	24250	24250	0
385	20250509	132600	1557144150	24250	24250	24250	24225	74
386	20250509	132500	1555350900	24250	24250	24250	24250	28
387	20250509	132400	1554671900	24250	24250	24250	24250	229
388	20250509	132300	1549118650	24250	24250	24250	24250	7
389	20250509	132200	1548948900	24250	24250	24250	24250	26
390	20250509	132100	1548318400	24250	24200	24250	24200	1537
391	20250509	132000	1511117050	24200	24200	24200	24200	38
392	20250509	131900	1510197450	24150	24200	24200	24150	3
393	20250509	131800	1510124900	24200	24200	24200	24200	37
394	20250509	131700	1509229500	24200	24200	24200	24200	22
395	20250509	131600	1508697100	24200	24200	24200	24200	2
396	20250509	131500	1508648700	24200	24200	24200	24200	0
397	20250509	131400	1508648700	24200	24150	24200	24150	514
398	20250509	131300	1496232200	24200	24200	24200	24200	33
399	20250509	131200	1495433600	24200	24200	24200	24200	41
400	20250509	131100	1494441400	24150	24150	24150	24150	1
401	20250509	131000	1494417250	24150	24150	24200	24150	1036
402	20250509	130900	1469393500	24150	24150	24150	24150	29
403	20250509	130800	1468693150	24150	24150	24150	24150	14
404	20250509	130700	1468355050	24150	24150	24150	24150	12
405	20250509	130600	1468065250	24150	24150	24150	24150	2
406	20250509	130500	1468016950	24150	24100	24150	24100	469
407	20250509	130400	1456712000	24100	24100	24100	24100	0
408	20250509	130300	1456712000	24100	24150	24150	24100	84
409	20250509	130200	1454683700	24150	24150	24150	24150	16
410	20250509	130100	1454297300	24150	24150	24150	24150	0
411	20250509	130000	1454297300	24150	24150	24150	24150	0
412	20250509	125900	1454297300	24150	24150	24150	24150	2
413	20250509	125800	1454249000	24150	24150	24150	24150	0
414	20250509	125700	1454249000	24150	24150	24150	24150	13
415	20250509	125600	1453935050	24150	24150	24150	24150	0
416	20250509	125500	1453935050	24150	24150	24150	24150	2
417	20250509	125400	1453886750	24150	24150	24150	24150	1
418	20250509	125300	1453862600	24150	24150	24150	24150	0
419	20250509	125200	1453862600	24150	24150	24150	24100	147
420	20250509	125100	1450318650	24150	24150	24150	24150	23
421	20250509	125000	1449763200	24100	24150	24150	24100	4
422	20250509	124900	1449666650	24150	24150	24150	24150	0
423	20250509	124800	1449666650	24150	24100	24150	24100	102
424	20250509	124700	1447208350	24150	24150	24150	24150	0
425	20250509	124600	1447208350	24150	24150	24150	24150	0
426	20250509	124500	1447208350	24150	24150	24150	24150	2
427	20250509	124400	1447160050	24100	24100	24150	24100	84
428	20250509	124300	1445134900	24150	24150	24150	24150	12
429	20250509	124200	1444845100	24150	24150	24150	24150	0
430	20250509	124100	1444845100	24150	24150	24150	24150	2
431	20250509	124000	1444796800	24100	24100	24100	24100	108
432	20250509	123900	1442194000	24150	24150	24150	24150	0
433	20250509	123800	1442194000	24150	24150	24150	24150	3
434	20250509	123700	1442121550	24150	24150	24150	24150	0
435	20250509	123600	1442121550	24150	24150	24150	24150	0
436	20250509	123500	1442121550	24150	24150	24150	24150	22
437	20250509	123400	1441590250	24150	24150	24150	24150	0
438	20250509	123300	1441590250	24150	24150	24150	24150	12
439	20250509	123200	1441300450	24100	24100	24100	24100	10
440	20250509	123100	1441059450	24150	24100	24150	24100	272
441	20250509	123000	1434496800	24100	24100	24100	24100	0
442	20250509	122900	1434496800	24100	24100	24150	24100	478
443	20250509	122800	1422976150	24150	24150	24150	24100	414
444	20250509	122700	1412979700	24100	24150	24150	24100	137
445	20250509	122600	1409676150	24150	24150	24150	24150	0
446	20250509	122500	1409676150	24150	24150	24150	24150	41
447	20250509	122400	1408686000	24150	24150	24150	24150	40
448	20250509	122300	1407720000	24100	24100	24100	24100	0
449	20250509	122200	1407720000	24100	24100	24100	24100	10
450	20250509	122100	1407479000	24150	24150	24150	24150	67
451	20250509	122000	1405860950	24150	24150	24150	24150	13
452	20250509	121900	1405547000	24100	24100	24100	24100	253
453	20250509	121800	1399449700	24150	24150	24150	24150	0
454	20250509	121700	1399449700	24150	24150	24150	24150	2
455	20250509	121600	1399401400	24100	24150	24150	24100	428
456	20250509	121500	1389065300	24150	24150	24150	24150	0
457	20250509	121400	1389065300	24150	24150	24150	24150	2
458	20250509	121300	1389017000	24150	24150	24150	24150	0
459	20250509	121200	1389017000	24150	24150	24150	24150	50
460	20250509	121100	1387809500	24150	24150	24150	24150	0
461	20250509	121000	1387809500	24150	24150	24150	24150	2
462	20250509	120900	1387761200	24150	24100	24150	24100	316
463	20250509	120800	1380131300	24100	24100	24100	24100	44
464	20250509	120700	1379070900	24150	24150	24150	24150	2
465	20250509	120600	1379022600	24150	24150	24150	24150	13
466	20250509	120500	1378708650	24150	24150	24150	24150	0
467	20250509	120400	1378708650	24150	24150	24150	24150	0
468	20250509	120300	1378708650	24150	24150	24150	24150	2
469	20250509	120200	1378660350	24150	24150	24150	24150	0
470	20250509	120100	1378660350	24150	24150	24150	24150	0
471	20250509	120000	1378660350	24150	24150	24150	24100	237
472	20250509	115900	1372940300	24100	24100	24100	24100	9
473	20250509	115800	1372723400	24150	24150	24150	24150	90
474	20250509	115700	1370549900	24150	24200	24200	24150	546
475	20250509	115600	1357363250	24200	24200	24200	24200	15
476	20250509	115500	1357000250	24200	24200	24200	24200	0
477	20250509	115400	1357000250	24200	24200	24200	24200	20
478	20250509	115300	1356516250	24200	24150	24200	24150	17
479	20250509	115200	1356105600	24150	24150	24150	24150	0
480	20250509	115100	1356105600	24150	24150	24200	24150	49
481	20250509	115000	1354921550	24200	24200	24200	24200	3
482	20250509	114900	1354848950	24200	24200	24200	24200	0
483	20250509	114800	1354848950	24200	24200	24200	24200	0
484	20250509	114700	1354848950	24200	24150	24200	24150	138
485	20250509	114600	1351515250	24200	24200	24200	24200	2
486	20250509	114500	1351466850	24200	24200	24200	24200	0
487	20250509	114400	1351466850	24200	24200	24200	24200	12
488	20250509	114300	1351176450	24200	24200	24200	24200	2
489	20250509	114200	1351128050	24200	24200	24200	24200	0
490	20250509	114100	1351128050	24200	24200	24200	24200	37
491	20250509	114000	1350232650	24200	24200	24200	24200	0
492	20250509	113900	1350232650	24200	24200	24200	24200	2
493	20250509	113800	1350184250	24200	24150	24200	24150	78
494	20250509	113700	1348296925	24200	24200	24200	24200	0
495	20250509	113600	1348296925	24200	24200	24200	24200	3
496	20250509	113500	1348224325	24150	24150	24150	24150	1
497	20250509	113400	1348200175	24150	24150	24150	24150	5
498	20250509	113300	1348079425	24150	24150	24150	24150	2
499	20250509	113200	1348031125	24200	24150	24200	24150	4
500	20250509	113100	1347934375	24150	24150	24150	24150	101
501	20250509	113000	1345495225	24150	24150	24150	24150	1
502	20250509	112900	1345471075	24150	24200	24200	24150	5
503	20250509	112800	1345350225	24150	24150	24150	24150	0
504	20250509	112700	1345350225	24150	24150	24150	24150	0
505	20250509	112600	1345350225	24150	24200	24200	24150	402
506	20250509	112500	1335641825	24150	24150	24150	24150	3
507	20250509	112400	1335569375	24150	24150	24150	24150	1
508	20250509	112300	1335545225	24150	24200	24200	24150	30
509	20250509	112200	1334819725	24200	24150	24200	24150	402
510	20250509	112100	1325111325	24150	24150	24150	24150	592
511	20250509	112000	1310814525	24150	24150	24150	24150	15
512	20250509	111900	1310452275	24150	24150	24150	24150	370
513	20250509	111800	1301516775	24150	24100	24150	24100	559
514	20250509	111700	1288043625	24100	24100	24100	24100	110
515	20250509	111600	1285392625	24100	24100	24100	24100	428
516	20250509	111500	1275077825	24100	24100	24100	24100	52
517	20250509	111400	1273824625	24100	24100	24100	24100	100
518	20250509	111300	1271414625	24150	24150	24150	24150	0
519	20250509	111200	1271414625	24150	24100	24150	24050	1850
520	20250509	111100	1226878825	24050	24050	24100	24050	521
521	20250509	111000	1214345725	24100	24100	24100	24100	98
522	20250509	110900	1211983925	24050	24100	24100	24050	55
523	20250509	110800	1210658675	24100	24100	24100	24100	3
524	20250509	110700	1210586375	24100	24100	24100	24100	200
525	20250509	110600	1205766375	24100	24100	24100	24100	50
526	20250509	110500	1204561375	24150	24150	24150	24100	1505
527	20250509	110400	1168289925	24150	24150	24150	24150	0
528	20250509	110300	1168289925	24150	24100	24150	24100	919
529	20250509	110200	1146138775	24100	24100	24100	24100	13
530	20250509	110100	1145825475	24150	24150	24150	24100	228
531	20250509	110000	1140324275	24150	24150	24200	24150	10
532	20250509	105900	1140082725	24200	24150	24200	24150	389
533	20250509	105800	1130688325	24200	24150	24200	24150	255
534	20250509	105700	1124528225	24150	24150	24150	24150	216
535	20250509	105600	1119311825	24200	24200	24200	24200	50
536	20250509	105500	1118101825	24150	24200	24200	24150	195
537	20250509	105400	1113392475	24150	24200	24200	24150	33
538	20250509	105300	1112594375	24200	24150	24200	24150	86
539	20250509	105200	1110514975	24200	24150	24200	24150	43
540	20250509	105100	1109474725	24200	24200	24200	24200	24
541	20250509	105000	1108893925	24200	24200	24200	24200	33
542	20250509	104900	1108095325	24150	24150	24150	24150	4
543	20250509	104800	1107998725	24175	24150	24200	24150	213
544	20250509	104700	1102852900	24150	24150	24200	24150	40
545	20250509	104600	1101885650	24150	24150	24150	24150	1
546	20250509	104500	1101861500	24150	24150	24150	24150	55
547	20250509	104400	1100533250	24200	24200	24200	24200	33
548	20250509	104300	1099734650	24200	24250	24250	24200	545
549	20250509	104200	1086542900	24250	24200	24250	24200	1236
550	20250509	104100	1056630400	24250	24200	24250	24200	711
551	20250509	104000	1039421950	24200	24200	24250	24200	530
552	20250509	103900	1026594400	24200	24200	24200	24200	1620
553	20250509	103800	987390400	24200	24200	24200	24200	0
554	20250509	103700	987390400	24200	24200	24200	24200	29
555	20250509	103600	986688600	24200	24250	24250	24200	138
556	20250509	103500	983348950	24200	24250	24250	24200	359
557	20250509	103400	974659950	24250	24250	24250	24250	103
558	20250509	103300	972162200	24250	24250	24250	24250	23
559	20250509	103200	971604450	24250	24200	24250	24200	171
560	20250509	103100	967462750	24200	24200	24200	24200	200
561	20250509	103000	962622750	24250	24200	24250	24200	31
562	20250509	102900	961871100	24250	24200	24250	24200	108
563	20250509	102800	959255800	24200	24200	24250	24200	675
564	20250509	102700	942919150	24250	24200	24250	24200	235
565	20250509	102600	937220650	24250	24250	24250	24250	705
566	20250509	102500	920124400	24250	24200	24250	24150	1626
567	20250509	102400	880773150	24200	24150	24200	24150	67
568	20250509	102300	879152000	24200	24150	24200	24150	58
569	20250509	102200	877749400	24200	24100	24200	24100	228
570	20250509	102100	872237300	24100	24150	24150	24100	206
571	20250509	102000	867262450	24150	24150	24150	24150	1047
572	20250509	101900	841977400	24150	24150	24200	24150	571
573	20250509	101800	828186700	24200	24150	24200	24150	142
574	20250509	101700	824755200	24150	24200	24200	24150	1203
575	20250509	101600	795700900	24200	24150	24200	24150	163
576	20250509	101500	791763000	24200	24200	24200	24200	69
577	20250509	101400	790093200	24200	24150	24200	24150	34
578	20250509	101300	789270650	24150	24150	24200	24150	1087
579	20250509	101200	763015400	24150	24000	24150	24000	7291
580	20250509	101100	587567150	24050	24100	24100	24000	2002
581	20250509	101000	539419750	24100	24050	24100	24050	71
582	20250509	100900	537709850	24100	24050	24100	24050	33
583	20250509	100800	536914650	24100	24100	24100	24050	50
584	20250509	100700	535710150	24100	24100	24100	24100	562
585	20250509	100600	522165950	24100	24000	24100	24000	805
586	20250509	100500	502806900	24050	24050	24050	24050	243
587	20250509	100400	496962750	24050	24050	24050	24050	214
588	20250509	100300	491816050	24050	24050	24050	24000	364
589	20250509	100200	483065400	24050	24000	24050	24000	553
590	20250509	100100	469791550	24000	24000	24000	23975	755
591	20250509	100000	451671625	23950	23950	23950	23950	0
592	20250509	095900	451671625	23950	24000	24000	23950	84
593	20250509	095800	449658775	24000	24000	24000	24000	57
594	20250509	095700	448290775	23950	23950	23950	23950	4
595	20250509	095600	448194975	23950	24000	24000	23950	62
596	20250509	095500	446707025	23950	23950	24000	23950	1720
597	20250509	095400	405512375	23950	23950	23950	23950	0
598	20250509	095300	405512375	23950	23950	23950	23950	63
599	20250509	095200	404003525	23950	23900	23950	23900	5
600	20250509	095100	403883975	23950	23950	23950	23950	130
601	20250509	095000	400770475	23950	23950	23950	23950	63
602	20250509	094900	399261625	23950	23950	23950	23950	22
603	20250509	094800	398734725	23950	23950	23950	23950	1003
604	20250509	094700	374712875	23950	23950	23950	23900	44
605	20250509	094600	373659125	23950	23950	23950	23950	28
606	20250509	094500	372988525	23950	23950	23950	23950	10
607	20250509	094400	372749025	23900	23900	23900	23900	918
608	20250509	094300	350808825	23900	23900	23900	23900	27
609	20250509	094200	350163525	23900	23850	23900	23850	504
610	20250509	094100	338130575	23900	23900	23900	23900	6
611	20250509	094000	337987175	23900	23900	23900	23900	38
612	20250509	093900	337078975	23900	23900	23900	23900	30
613	20250509	093800	336361975	23850	23850	23850	23850	13
614	20250509	093700	336051925	23850	23850	23850	23850	97
615	20250509	093600	333738475	23850	23850	23850	23850	359
616	20250509	093500	325176325	23900	23900	23900	23900	0
617	20250509	093400	325176325	23900	23900	23900	23900	0
618	20250509	093300	325176325	23900	23850	23900	23800	200
619	20250509	093200	320405725	23800	23800	23800	23800	20
620	20250509	093100	319929725	23800	23800	23800	23800	85
621	20250509	093000	317906725	23850	23850	23850	23850	40
622	20250509	092900	316952725	23850	23850	23850	23850	269
623	20250509	092800	310537075	23900	23950	23950	23900	1876
624	20250509	092700	265639525	23950	23950	23950	23950	1
625	20250509	092600	265615575	24000	24000	24000	24000	0
626	20250509	092500	265615575	24000	24000	24025	24000	1093
627	20250509	092400	239381075	24000	24000	24000	24000	31
628	20250509	092300	238637075	24000	24000	24000	24000	42
629	20250509	092200	237629075	24000	24000	24000	24000	38
630	20250509	092100	236717075	24000	24000	24000	24000	50
631	20250509	092000	235517075	24000	24000	24000	24000	21
632	20250509	091900	235013075	24000	24000	24000	24000	32
633	20250509	091800	234245075	23950	24000	24000	23950	33
634	20250509	091700	233453125	24000	24000	24000	24000	0
635	20250509	091600	233453125	24000	24000	24000	24000	32
636	20250509	091500	232685125	23950	23950	23950	23950	0
637	20250509	091400	232685125	23950	23950	24000	23950	85
638	20250509	091300	230647775	24000	24000	24000	24000	8
639	20250509	091200	230455775	24000	24000	24000	24000	111
640	20250509	091100	227791775	24000	24050	24050	24000	154
641	20250509	091000	224093175	24050	24100	24100	24050	59
642	20250509	090900	222674025	24050	24100	24100	24050	196
643	20250509	090800	217955725	24100	24000	24150	24000	1880
644	20250509	090700	172652075	24000	24050	24050	24000	277
645	20250509	090600	166000350	24050	24050	24050	24050	49
646	20250509	090500	164821900	24100	23900	24100	23900	4452
647	20250509	090400	57988700	23850	23850	23850	23850	1
648	20250509	090300	57964850	23850	23900	23900	23800	169
649	20250509	090200	53934000	23900	23900	23900	23900	695
650	20250509	090100	37323500	23850	23850	23850	23800	1438
651	20250509	090000	3034550	23850	23900	23900	23850	127