KissMeData/137400/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	200600	2362642300	40550	40550	40550	40550	2154
3	20250502	200500	2362642300	40550	40550	40550	40550	0
4	20250502	200400	2362642300	40550	40550	40550	40550	0
5	20250502	200300	2362642300	40550	40550	40550	40550	0
6	20250502	200200	2362642300	40550	40550	40550	40550	0
7	20250502	200100	2362642300	40550	40550	40550	40550	0
8	20250502	200000	2362642300	40550	40550	40550	40550	0
9	20250502	195900	2362642300	40550	40550	40550	40550	0
10	20250502	195800	2362642300	40550	40550	40550	40550	0
11	20250502	195700	2362642300	40550	40550	40550	40550	0
12	20250502	195600	2362642300	40550	40550	40550	40550	0
13	20250502	195500	2362642300	40550	40550	40550	40550	0
14	20250502	195400	2362642300	40550	40550	40550	40550	0
15	20250502	195300	2362642300	40550	40550	40550	40550	0
16	20250502	195200	2362642300	40550	40550	40550	40550	0
17	20250502	195100	2362642300	40550	40550	40550	40550	0
18	20250502	195000	2362642300	40550	40550	40550	40550	0
19	20250502	194900	2362642300	40550	40550	40550	40550	0
20	20250502	194800	2362642300	40550	40550	40550	40550	0
21	20250502	194700	2362642300	40550	40550	40550	40550	0
22	20250502	194600	2362642300	40550	40550	40550	40550	0
23	20250502	194500	2362642300	40550	40550	40550	40550	0
24	20250502	194400	2362642300	40550	40550	40550	40550	0
25	20250502	194300	2362642300	40550	40550	40550	40550	0
26	20250502	194200	2362642300	40550	40550	40550	40550	0
27	20250502	194100	2362642300	40550	40550	40550	40550	0
28	20250502	194000	2362642300	40550	40550	40550	40550	0
29	20250502	193900	2362642300	40550	40550	40550	40550	0
30	20250502	193800	2362642300	40550	40550	40550	40550	0
31	20250502	193700	2362642300	40550	40550	40550	40550	0
32	20250502	193600	2362642300	40550	40550	40550	40550	2154
33	20250502	193500	2362642300	40550	40550	40550	40550	0
34	20250502	193400	2362642300	40550	40550	40550	40550	0
35	20250502	193300	2362642300	40550	40550	40550	40550	0
36	20250502	193200	2362642300	40550	40550	40550	40550	0
37	20250502	193100	2362642300	40550	40550	40550	40550	0
38	20250502	193000	2362642300	40550	40550	40550	40550	0
39	20250502	192900	2362642300	40550	40550	40550	40550	0
40	20250502	192800	2362642300	40550	40550	40550	40550	0
41	20250502	192700	2362642300	40550	40550	40550	40550	0
42	20250502	192600	2362642300	40550	40550	40550	40550	0
43	20250502	192500	2362642300	40550	40550	40550	40550	0
44	20250502	192400	2362642300	40550	40550	40550	40550	0
45	20250502	192300	2362642300	40550	40550	40550	40550	0
46	20250502	192200	2362642300	40550	40550	40550	40550	0
47	20250502	192100	2362642300	40550	40550	40550	40550	0
48	20250502	192000	2362642300	40550	40550	40550	40550	0
49	20250502	191900	2362642300	40550	40550	40550	40550	0
50	20250502	191800	2362642300	40550	40550	40550	40550	0
51	20250502	191700	2362642300	40550	40550	40550	40550	0
52	20250502	191600	2362642300	40550	40550	40550	40550	0
53	20250502	191500	2362642300	40550	40550	40550	40550	0
54	20250502	191400	2362642300	40550	40550	40550	40550	0
55	20250502	191300	2362642300	40550	40550	40550	40550	0
56	20250502	191200	2362642300	40550	40550	40550	40550	0
57	20250502	191100	2362642300	40550	40550	40550	40550	0
58	20250502	191000	2362642300	40550	40550	40550	40550	0
59	20250502	190900	2362642300	40550	40550	40550	40550	0
60	20250502	190800	2362642300	40550	40550	40550	40550	0
61	20250502	190700	2362642300	40550	40550	40550	40550	0
62	20250502	190600	2362642300	40550	40550	40550	40550	2154
63	20250502	190500	2362642300	40550	40550	40550	40550	0
64	20250502	190400	2362642300	40550	40550	40550	40550	0
65	20250502	190300	2362642300	40550	40550	40550	40550	0
66	20250502	190200	2362642300	40550	40550	40550	40550	0
67	20250502	190100	2362642300	40550	40550	40550	40550	0
68	20250502	190000	2362642300	40550	40550	40550	40550	0
69	20250502	185900	2362642300	40550	40550	40550	40550	0
70	20250502	185800	2362642300	40550	40550	40550	40550	0
71	20250502	185700	2362642300	40550	40550	40550	40550	0
72	20250502	185600	2362642300	40550	40550	40550	40550	0
73	20250502	185500	2362642300	40550	40550	40550	40550	0
74	20250502	185400	2362642300	40550	40550	40550	40550	0
75	20250502	185300	2362642300	40550	40550	40550	40550	0
76	20250502	185200	2362642300	40550	40550	40550	40550	0
77	20250502	185100	2362642300	40550	40550	40550	40550	0
78	20250502	185000	2362642300	40550	40550	40550	40550	0
79	20250502	184900	2362642300	40550	40550	40550	40550	0
80	20250502	184800	2362642300	40550	40550	40550	40550	0
81	20250502	184700	2362642300	40550	40550	40550	40550	0
82	20250502	184600	2362642300	40550	40550	40550	40550	0
83	20250502	184500	2362642300	40550	40550	40550	40550	0
84	20250502	184400	2362642300	40550	40550	40550	40550	0
85	20250502	184300	2362642300	40550	40550	40550	40550	0
86	20250502	184200	2362642300	40550	40550	40550	40550	0
87	20250502	184100	2362642300	40550	40550	40550	40550	0
88	20250502	184000	2362642300	40550	40550	40550	40550	0
89	20250502	183900	2362642300	40550	40550	40550	40550	0
90	20250502	183800	2362642300	40550	40550	40550	40550	0
91	20250502	183700	2362642300	40550	40550	40550	40550	0
92	20250502	183600	2362642300	40550	40550	40550	40550	2154
93	20250502	183500	2362642300	40550	40550	40550	40550	0
94	20250502	183400	2362642300	40550	40550	40550	40550	0
95	20250502	183300	2362642300	40550	40550	40550	40550	0
96	20250502	183200	2362642300	40550	40550	40550	40550	0
97	20250502	183100	2362642300	40550	40550	40550	40550	0
98	20250502	183000	2362642300	40550	40550	40550	40550	0
99	20250502	182900	2362642300	40550	40550	40550	40550	0
100	20250502	182800	2362642300	40550	40550	40550	40550	0
101	20250502	182700	2362642300	40550	40550	40550	40550	0
102	20250502	182600	2362642300	40550	40550	40550	40550	0
103	20250502	182500	2362642300	40550	40550	40550	40550	0
104	20250502	182400	2362642300	40550	40550	40550	40550	0
105	20250502	182300	2362642300	40550	40550	40550	40550	0
106	20250502	182200	2362642300	40550	40550	40550	40550	0
107	20250502	182100	2362642300	40550	40550	40550	40550	0
108	20250502	182000	2362642300	40550	40550	40550	40550	0
109	20250502	181900	2362642300	40550	40550	40550	40550	0
110	20250502	181800	2362642300	40550	40550	40550	40550	0
111	20250502	181700	2362642300	40550	40550	40550	40550	0
112	20250502	181600	2362642300	40550	40550	40550	40550	0
113	20250502	181500	2362642300	40550	40550	40550	40550	0
114	20250502	181400	2362642300	40550	40550	40550	40550	0
115	20250502	181300	2362642300	40550	40550	40550	40550	0
116	20250502	181200	2362642300	40550	40550	40550	40550	0
117	20250502	181100	2362642300	40550	40550	40550	40550	0
118	20250502	181000	2362642300	40550	40550	40550	40550	0
119	20250502	180900	2362642300	40550	40550	40550	40550	0
120	20250502	180800	2362642300	40550	40550	40550	40550	0
121	20250502	180700	2362642300	40550	40550	40550	40550	0
122	20250502	180600	2362642300	40550	40550	40550	40550	2154
123	20250502	180500	2362642300	40550	40550	40550	40550	0
124	20250502	180400	2362642300	40550	40550	40550	40550	0
125	20250502	180300	2362642300	40550	40550	40550	40550	0
126	20250502	180200	2362642300	40550	40550	40550	40550	0
127	20250502	180100	2362642300	40550	40550	40550	40550	0
128	20250502	180000	2362642300	40550	40550	40550	40550	0
129	20250502	175900	2362642300	40550	40550	40550	40550	0
130	20250502	175800	2362642300	40550	40550	40550	40550	0
131	20250502	175700	2362642300	40550	40550	40550	40550	0
132	20250502	175600	2362642300	40550	40550	40550	40550	0
133	20250502	175500	2362642300	40550	40550	40550	40550	0
134	20250502	175400	2362642300	40550	40550	40550	40550	0
135	20250502	175300	2362642300	40550	40550	40550	40550	0
136	20250502	175200	2362642300	40550	40550	40550	40550	0
137	20250502	175100	2362642300	40550	40550	40550	40550	0
138	20250502	175000	2362642300	40550	40550	40550	40550	0
139	20250502	174900	2362642300	40550	40550	40550	40550	0
140	20250502	174800	2362642300	40550	40550	40550	40550	0
141	20250502	174700	2362642300	40550	40550	40550	40550	0
142	20250502	174600	2362642300	40550	40550	40550	40550	0
143	20250502	174500	2362642300	40550	40550	40550	40550	0
144	20250502	174400	2362642300	40550	40550	40550	40550	0
145	20250502	174300	2362642300	40550	40550	40550	40550	0
146	20250502	174200	2362642300	40550	40550	40550	40550	0
147	20250502	174100	2362642300	40550	40550	40550	40550	0
148	20250502	174000	2362642300	40550	40550	40550	40550	0
149	20250502	173900	2362642300	40550	40550	40550	40550	0
150	20250502	173800	2362642300	40550	40550	40550	40550	0
151	20250502	173700	2362642300	40550	40550	40550	40550	0
152	20250502	173600	2362642300	40550	40550	40550	40550	2154
153	20250502	173500	2362642300	40550	40550	40550	40550	0
154	20250502	173400	2362642300	40550	40550	40550	40550	0
155	20250502	173300	2362642300	40550	40550	40550	40550	0
156	20250502	173200	2362642300	40550	40550	40550	40550	0
157	20250502	173100	2362642300	40550	40550	40550	40550	0
158	20250502	173000	2362642300	40550	40550	40550	40550	0
159	20250502	172900	2362642300	40550	40550	40550	40550	0
160	20250502	172800	2362642300	40550	40550	40550	40550	0
161	20250502	172700	2362642300	40550	40550	40550	40550	0
162	20250502	172600	2362642300	40550	40550	40550	40550	0
163	20250502	172500	2362642300	40550	40550	40550	40550	0
164	20250502	172400	2362642300	40550	40550	40550	40550	0
165	20250502	172300	2362642300	40550	40550	40550	40550	0
166	20250502	172200	2362642300	40550	40550	40550	40550	0
167	20250502	172100	2362642300	40550	40550	40550	40550	0
168	20250502	172000	2362642300	40550	40550	40550	40550	0
169	20250502	171900	2362642300	40550	40550	40550	40550	0
170	20250502	171800	2362642300	40550	40550	40550	40550	0
171	20250502	171700	2362642300	40550	40550	40550	40550	0
172	20250502	171600	2362642300	40550	40550	40550	40550	0
173	20250502	171500	2362642300	40550	40550	40550	40550	0
174	20250502	171400	2362642300	40550	40550	40550	40550	0
175	20250502	171300	2362642300	40550	40550	40550	40550	0
176	20250502	171200	2362642300	40550	40550	40550	40550	0
177	20250502	171100	2362642300	40550	40550	40550	40550	0
178	20250502	171000	2362642300	40550	40550	40550	40550	0
179	20250502	170900	2362642300	40550	40550	40550	40550	0
180	20250502	170800	2362642300	40550	40550	40550	40550	0
181	20250502	170700	2362642300	40550	40550	40550	40550	0
182	20250502	170600	2362642300	40550	40550	40550	40550	2154
183	20250502	170500	2362642300	40550	40550	40550	40550	0
184	20250502	170400	2362642300	40550	40550	40550	40550	0
185	20250502	170300	2362642300	40550	40550	40550	40550	0
186	20250502	170200	2362642300	40550	40550	40550	40550	0
187	20250502	170100	2362642300	40550	40550	40550	40550	0
188	20250502	170000	2362642300	40550	40550	40550	40550	0
189	20250502	165900	2362642300	40550	40550	40550	40550	0
190	20250502	165800	2362642300	40550	40550	40550	40550	0
191	20250502	165700	2362642300	40550	40550	40550	40550	0
192	20250502	165600	2362642300	40550	40550	40550	40550	0
193	20250502	165500	2362642300	40550	40550	40550	40550	0
194	20250502	165400	2362642300	40550	40550	40550	40550	0
195	20250502	165300	2362642300	40550	40550	40550	40550	0
196	20250502	165200	2362642300	40550	40550	40550	40550	0
197	20250502	165100	2362642300	40550	40550	40550	40550	0
198	20250502	165000	2362642300	40550	40550	40550	40550	0
199	20250502	164900	2362642300	40550	40550	40550	40550	0
200	20250502	164800	2362642300	40550	40550	40550	40550	0
201	20250502	164700	2362642300	40550	40550	40550	40550	0
202	20250502	164600	2362642300	40550	40550	40550	40550	0
203	20250502	164500	2362642300	40550	40550	40550	40550	0
204	20250502	164400	2362642300	40550	40550	40550	40550	0
205	20250502	164300	2362642300	40550	40550	40550	40550	0
206	20250502	164200	2362642300	40550	40550	40550	40550	0
207	20250502	164100	2362642300	40550	40550	40550	40550	0
208	20250502	164000	2362642300	40550	40550	40550	40550	0
209	20250502	163900	2362642300	40550	40550	40550	40550	0
210	20250502	163800	2362642300	40550	40550	40550	40550	0
211	20250502	163700	2362642300	40550	40550	40550	40550	0
212	20250502	163600	2362642300	40550	40550	40550	40550	2154
213	20250502	163500	2362642300	40550	40550	40550	40550	0
214	20250502	163400	2362642300	40550	40550	40550	40550	0
215	20250502	163300	2362642300	40550	40550	40550	40550	0
216	20250502	163200	2362642300	40550	40550	40550	40550	0
217	20250502	163100	2362642300	40550	40550	40550	40550	0
218	20250502	163000	2362642300	40550	40550	40550	40550	0
219	20250502	162900	2362642300	40550	40550	40550	40550	0
220	20250502	162800	2362642300	40550	40550	40550	40550	0
221	20250502	162700	2362642300	40550	40550	40550	40550	0
222	20250502	162600	2362642300	40550	40550	40550	40550	0
223	20250502	162500	2362642300	40550	40550	40550	40550	0
224	20250502	162400	2362642300	40550	40550	40550	40550	0
225	20250502	162300	2362642300	40550	40550	40550	40550	0
226	20250502	162200	2362642300	40550	40550	40550	40550	0
227	20250502	162100	2362642300	40550	40550	40550	40550	0
228	20250502	162000	2362642300	40550	40550	40550	40550	0
229	20250502	161900	2362642300	40550	40550	40550	40550	0
230	20250502	161800	2362642300	40550	40550	40550	40550	0
231	20250502	161700	2362642300	40550	40550	40550	40550	0
232	20250502	161600	2362642300	40550	40550	40550	40550	0
233	20250502	161500	2362642300	40550	40550	40550	40550	0
234	20250502	161400	2362642300	40550	40550	40550	40550	0
235	20250502	161300	2362642300	40550	40550	40550	40550	0
236	20250502	161200	2362642300	40550	40550	40550	40550	0
237	20250502	161100	2362642300	40550	40550	40550	40550	0
238	20250502	161000	2362642300	40550	40550	40550	40550	0
239	20250502	160900	2362642300	40550	40550	40550	40550	0
240	20250502	160800	2362642300	40550	40550	40550	40550	0
241	20250502	160700	2362642300	40550	40550	40550	40550	0
242	20250502	160600	2362642300	40550	40550	40550	40550	2154
243	20250502	160500	2362642300	40550	40550	40550	40550	0
244	20250502	160400	2362642300	40550	40550	40550	40550	0
245	20250502	160300	2362642300	40550	40550	40550	40550	0
246	20250502	160200	2362642300	40550	40550	40550	40550	0
247	20250502	160100	2362642300	40550	40550	40550	40550	0
248	20250502	160000	2362642300	40550	40550	40550	40550	0
249	20250502	155900	2362642300	40550	40550	40550	40550	0
250	20250502	155800	2362642300	40550	40550	40550	40550	0
251	20250502	155700	2362642300	40550	40550	40550	40550	0
252	20250502	155600	2362642300	40550	40550	40550	40550	0
253	20250502	155500	2362642300	40550	40550	40550	40550	0
254	20250502	155400	2362642300	40550	40550	40550	40550	0
255	20250502	155300	2362642300	40550	40550	40550	40550	0
256	20250502	155200	2362642300	40550	40550	40550	40550	0
257	20250502	155100	2362642300	40550	40550	40550	40550	0
258	20250502	155000	2362642300	40550	40550	40550	40550	0
259	20250502	154900	2362642300	40550	40550	40550	40550	0
260	20250502	154800	2362642300	40550	40550	40550	40550	0
261	20250502	154700	2362642300	40550	40550	40550	40550	0
262	20250502	154600	2362642300	40550	40550	40550	40550	0
263	20250502	154500	2362642300	40550	40550	40550	40550	0
264	20250502	154400	2362642300	40550	40550	40550	40550	0
265	20250502	154300	2362642300	40550	40550	40550	40550	0
266	20250502	154200	2362642300	40550	40550	40550	40550	0
267	20250502	154100	2362642300	40550	40550	40550	40550	0
268	20250502	154000	2362642300	40550	40550	40550	40550	0
269	20250502	153900	2362642300	40550	40550	40550	40550	0
270	20250502	153800	2362642300	40550	40550	40550	40550	0
271	20250502	153700	2362642300	40550	40550	40550	40550	0
272	20250502	153600	2362642300	40550	40550	40550	40550	2154
273	20250502	153500	2362642300	40550	40550	40550	40550	0
274	20250502	153400	2362642300	40550	40550	40550	40550	0
275	20250502	153300	2362642300	40550	40550	40550	40550	0
276	20250502	153200	2362642300	40550	40550	40550	40550	0
277	20250502	153100	2362642300	40550	40550	40550	40550	0
278	20250502	153000	2362642300	40550	40550	40550	40550	2154
279	20250502	152900	2275297600	40650	40650	40650	40650	0
280	20250502	152800	2275297600	40650	40650	40650	40650	0
281	20250502	152700	2275297600	40650	40650	40650	40650	0
282	20250502	152600	2275297600	40650	40650	40650	40650	0
283	20250502	152500	2275297600	40650	40650	40650	40650	0
284	20250502	152400	2275297600	40650	40650	40650	40650	0
285	20250502	152300	2275297600	40650	40650	40650	40650	0
286	20250502	152200	2275297600	40650	40650	40650	40650	0
287	20250502	152100	2275297600	40650	40650	40650	40650	0
288	20250502	152000	2275297600	40650	40650	40650	40650	0
289	20250502	151900	2275297600	40650	40650	40650	40600	722
290	20250502	151800	2245977750	40650	40650	40700	40625	1138
291	20250502	151700	2199692950	40650	40700	40700	40650	66
292	20250502	151600	2197008250	40675	40700	40700	40650	227
293	20250502	151500	2187779400	40700	40650	40700	40650	20
294	20250502	151400	2186966300	40650	40650	40700	40650	60
295	20250502	151300	2184527175	40650	40650	40675	40650	108
296	20250502	151200	2180136950	40650	40650	40700	40650	88
297	20250502	151100	2176559625	40650	40650	40675	40650	219
298	20250502	151000	2167657250	40650	40650	40650	40650	61
299	20250502	150900	2165177600	40650	40650	40650	40650	62
300	20250502	150800	2162657300	40650	40650	40650	40650	104
301	20250502	150700	2158429700	40650	40650	40650	40650	242
302	20250502	150600	2148592400	40650	40650	40650	40650	165
303	20250502	150500	2141885150	40650	40650	40650	40650	89
304	20250502	150400	2138267300	40650	40650	40700	40650	121
305	20250502	150300	2133346900	40650	40650	40700	40650	209
306	20250502	150200	2124849300	40650	40700	40700	40650	149
307	20250502	150100	2118788300	40700	40700	40700	40700	102
308	20250502	150000	2114636900	40750	40700	40750	40700	74
309	20250502	145900	2111623700	40750	40700	40750	40700	59
310	20250502	145800	2109220450	40750	40750	40750	40750	4
311	20250502	145700	2109057450	40750	40750	40750	40750	21
312	20250502	145600	2108201700	40750	40750	40750	40750	133
313	20250502	145500	2102781950	40750	40750	40750	40750	130
314	20250502	145400	2097484450	40750	40750	40750	40750	47
315	20250502	145300	2095569200	40750	40750	40750	40700	87
316	20250502	145200	2092026800	40750	40750	40750	40750	19
317	20250502	145100	2091252550	40700	40750	40750	40700	51
318	20250502	145000	2089176800	40750	40750	40750	40750	124
319	20250502	144900	2084123800	40750	40750	40750	40700	85
320	20250502	144800	2080660150	40750	40750	40750	40750	81
321	20250502	144700	2077359400	40750	40750	40750	40750	39
322	20250502	144600	2075770150	40750	40750	40750	40750	110
323	20250502	144500	2071287650	40700	40725	40750	40700	315
324	20250502	144400	2058452700	40700	40700	40700	40700	108
325	20250502	144300	2054057100	40700	40700	40700	40700	27
326	20250502	144200	2052958200	40750	40750	40750	40750	0
327	20250502	144100	2052958200	40750	40750	40750	40750	0
328	20250502	144000	2052958200	40750	40700	40750	40700	21
329	20250502	143900	2052103400	40700	40750	40750	40700	38
330	20250502	143800	2050554950	40700	40700	40700	40700	37
331	20250502	143700	2049049050	40700	40700	40700	40700	16
332	20250502	143600	2048397850	40750	40750	40750	40750	0
333	20250502	143500	2048397850	40750	40750	40750	40750	0
334	20250502	143400	2048397850	40750	40750	40750	40750	58
335	20250502	143300	2046034350	40750	40750	40750	40750	21
336	20250502	143200	2045178600	40750	40750	40750	40750	139
337	20250502	143100	2039514350	40750	40700	40750	40700	136
338	20250502	143000	2033978175	40750	40700	40750	40650	227
339	20250502	142900	2024732975	40700	40700	40750	40700	252
340	20250502	142800	2014476525	40700	40700	40700	40650	489
341	20250502	142700	1994575125	40750	40700	40750	40650	715
342	20250502	142600	1965474125	40700	40750	40750	40700	16
343	20250502	142500	1964822225	40750	40750	40750	40750	221
344	20250502	142400	1955816475	40800	40750	40800	40750	34
345	20250502	142300	1954430325	40775	40800	40800	40750	182
346	20250502	142200	1947009500	40800	40800	40850	40800	131
347	20250502	142100	1941664650	40850	40800	40850	40800	23
348	20250502	142000	1940726100	40800	40800	40800	40800	17
349	20250502	141900	1940032500	40800	40800	40800	40800	3
350	20250502	141800	1939910100	40800	40800	40800	40800	63
351	20250502	141700	1937339700	40800	40800	40800	40800	25
352	20250502	141600	1936319700	40800	40800	40800	40800	53
353	20250502	141500	1934157300	40800	40800	40800	40800	18
354	20250502	141400	1933422900	40800	40800	40800	40800	17
355	20250502	141300	1932729300	40800	40800	40800	40800	0
356	20250502	141200	1932729300	40800	40800	40800	40800	55
357	20250502	141100	1930485300	40850	40850	40850	40850	34
358	20250502	141000	1929096400	40800	40800	40800	40800	2
359	20250502	140900	1929014800	40800	40800	40800	40800	24
360	20250502	140800	1928035600	40850	40850	40850	40800	106
361	20250502	140700	1923706500	40850	40850	40850	40850	59
362	20250502	140600	1921296350	40850	40900	40900	40850	54
363	20250502	140500	1919090250	40900	40850	40900	40850	36
364	20250502	140400	1917618200	40850	40850	40900	40850	333
365	20250502	140300	1904015100	40850	40800	40850	40800	26
366	20250502	140200	1902953650	40850	40850	40850	40850	8
367	20250502	140100	1902626850	40800	40825	40825	40800	24
368	20250502	140000	1901647600	40850	40850	40850	40850	40
369	20250502	135900	1900013600	40850	40850	40850	40850	36
370	20250502	135800	1898543000	40850	40850	40850	40850	16
371	20250502	135700	1897889400	40850	40850	40850	40800	52
372	20250502	135600	1895765550	40850	40850	40850	40850	42
373	20250502	135500	1894049850	40800	40750	40850	40750	274
374	20250502	135400	1882861400	40800	40800	40800	40800	10
375	20250502	135300	1882453400	40800	40775	40800	40750	76
376	20250502	135200	1879353275	40750	40800	40800	40750	78
377	20250502	135100	1876171700	40800	40800	40800	40800	6
378	20250502	135000	1875926900	40800	40800	40800	40800	12
379	20250502	134900	1875437300	40800	40800	40800	40750	57
380	20250502	134800	1873111850	40800	40800	40800	40800	87
381	20250502	134700	1869562250	40800	40850	40850	40800	1105
382	20250502	134600	1824443850	40900	40900	40900	40900	0
383	20250502	134500	1824443850	40900	40900	40900	40900	35
384	20250502	134400	1823012350	40850	40900	40900	40850	69
385	20250502	134300	1820192600	40900	40900	40900	40900	5
386	20250502	134200	1819988100	40900	40900	40900	40900	20
387	20250502	134100	1819170100	40900	40900	40900	40900	12
388	20250502	134000	1818679300	40900	40900	40900	40900	101
389	20250502	133900	1814548400	40900	40900	40900	40900	51
390	20250502	133800	1812462500	40900	40900	40900	40900	17
391	20250502	133700	1811767200	40850	40850	40850	40850	4
392	20250502	133600	1811603800	40900	40900	40900	40900	28
393	20250502	133500	1810458600	40900	40900	40900	40900	0
394	20250502	133400	1810458600	40900	40900	40950	40900	41
395	20250502	133300	1808780450	40900	40900	40950	40900	33
396	20250502	133200	1807430250	40900	40950	40950	40900	236
397	20250502	133100	1797777450	40900	40900	40900	40900	235
398	20250502	133000	1788165950	40850	40850	40850	40850	26
399	20250502	132900	1787103850	40850	40800	40850	40800	67
400	20250502	132800	1784367150	40850	40850	40850	40850	5
401	20250502	132700	1784162900	40850	40850	40850	40850	78
402	20250502	132600	1780976600	40850	40850	40850	40850	2
403	20250502	132500	1780894900	40850	40850	40850	40850	51
404	20250502	132400	1778811550	40850	40850	40850	40850	5
405	20250502	132300	1778607300	40850	40850	40850	40850	44
406	20250502	132200	1776809900	40850	40850	40850	40850	185
407	20250502	132100	1769252650	40850	40800	40850	40800	52
408	20250502	132000	1767130100	40800	40850	40850	40800	99
409	20250502	131900	1763086800	40850	40850	40850	40850	215
410	20250502	131800	1754304050	40850	40850	40850	40850	48
411	20250502	131700	1752343250	40850	40850	40850	40800	39
412	20250502	131600	1750751100	40850	40850	40850	40850	32
413	20250502	131500	1749443900	40850	40850	40850	40850	35
414	20250502	131400	1748014150	40850	40850	40850	40850	0
415	20250502	131300	1748014150	40850	40850	40850	40850	219
416	20250502	131200	1739068000	40850	40850	40850	40850	145
417	20250502	131100	1733144750	40900	40850	40900	40850	187
418	20250502	131000	1725504550	40850	40850	40900	40850	309
419	20250502	130900	1712880350	40850	40850	40850	40800	55
420	20250502	130800	1710633750	40800	40850	40850	40800	115
421	20250502	130700	1705939100	40800	40800	40800	40800	40
422	20250502	130600	1704307100	40850	40850	40850	40800	95
423	20250502	130500	1700430500	40850	40850	40850	40850	0
424	20250502	130400	1700430500	40850	40850	40850	40850	4
425	20250502	130300	1700267100	40800	40800	40800	40800	20
426	20250502	130200	1699451100	40800	40800	40800	40800	11
427	20250502	130100	1699002300	40800	40800	40850	40800	121
428	20250502	130000	1694063500	40750	40750	40750	40750	10
429	20250502	125900	1693656000	40750	40800	40800	40750	47
430	20250502	125800	1691739550	40800	40750	40800	40750	21
431	20250502	125700	1690883550	40750	40750	40750	40750	3
432	20250502	125600	1690761300	40750	40800	40800	40750	59
433	20250502	125500	1688355100	40750	40750	40750	40750	322
434	20250502	125400	1675233600	40800	40800	40800	40800	153
435	20250502	125300	1668991200	40800	40800	40800	40800	13
436	20250502	125200	1668460800	40800	40800	40850	40800	539
437	20250502	125100	1646469450	40800	40850	40850	40800	349
438	20250502	125000	1632228700	40850	40900	40900	40850	248
439	20250502	124900	1622096650	40850	40900	40900	40850	75
440	20250502	124800	1619032650	40900	40900	40900	40900	36
441	20250502	124700	1617560250	40900	40900	40900	40900	26
442	20250502	124600	1616496850	40900	40900	40900	40900	104
443	20250502	124500	1612243250	40900	40900	40900	40900	18
444	20250502	124400	1611507050	40850	40850	40850	40850	200
445	20250502	124300	1603337050	40850	40850	40850	40850	3
446	20250502	124200	1603214500	40900	40850	40900	40850	56
447	20250502	124100	1600925400	40850	40750	40850	40750	791
448	20250502	124000	1568625900	40800	40750	40800	40750	53
449	20250502	123900	1566465950	40750	40750	40800	40750	330
450	20250502	123800	1553018300	40800	40800	40800	40800	5
451	20250502	123700	1552814300	40800	40800	40800	40800	0
452	20250502	123600	1552814300	40800	40800	40800	40800	0
453	20250502	123500	1552814300	40800	40800	40800	40800	33
454	20250502	123400	1551467900	40800	40750	40800	40750	80
455	20250502	123300	1548206400	40750	40800	40800	40750	2
456	20250502	123200	1548124850	40800	40800	40800	40800	44
457	20250502	123100	1546329650	40800	40750	40800	40750	25
458	20250502	123000	1545310500	40800	40800	40800	40800	69
459	20250502	122900	1542495300	40800	40750	40800	40750	142
460	20250502	122800	1536706700	40750	40750	40750	40750	21
461	20250502	122700	1535850950	40750	40750	40800	40750	36
462	20250502	122600	1534383300	40700	40700	40750	40700	179
463	20250502	122500	1527096000	40700	40700	40750	40700	155
464	20250502	122400	1520786100	40750	40650	40750	40650	775
465	20250502	122300	1489271850	40600	40600	40600	40600	225
466	20250502	122200	1480136850	40650	40650	40650	40650	24
467	20250502	122100	1479161250	40650	40650	40650	40650	2
468	20250502	122000	1479079950	40650	40600	40650	40600	52
469	20250502	121900	1476968550	40650	40650	40650	40600	54
470	20250502	121800	1474773600	40650	40600	40650	40600	93
471	20250502	121700	1470994200	40650	40550	40650	40550	48
472	20250502	121600	1469046200	40600	40550	40600	40550	143
473	20250502	121500	1463245400	40600	40600	40650	40600	103
474	20250502	121400	1459061950	40600	40600	40650	40600	480
475	20250502	121300	1439573550	40650	40650	40650	40650	0
476	20250502	121200	1439573550	40650	40650	40650	40650	11
477	20250502	121100	1439126400	40650	40650	40700	40650	51
478	20250502	121000	1437051850	40650	40650	40650	40600	22
479	20250502	120900	1436157700	40700	40700	40700	40700	0
480	20250502	120800	1436157700	40700	40700	40700	40700	1
481	20250502	120700	1436117000	40750	40650	40750	40650	101
482	20250502	120600	1432007850	40600	40675	40700	40600	219
483	20250502	120500	1423112325	40700	40700	40700	40700	16
484	20250502	120400	1422461125	40700	40700	40700	40700	18
485	20250502	120300	1421728525	40750	40750	40750	40650	229
486	20250502	120200	1412418425	40750	40750	40750	40750	91
487	20250502	120100	1408710175	40750	40750	40750	40750	28
488	20250502	120000	1407569175	40750	40750	40750	40750	27
489	20250502	115900	1406468925	40800	40800	40800	40800	30
490	20250502	115800	1405244925	40800	40800	40800	40800	0
491	20250502	115700	1405244925	40800	40850	40850	40750	139
492	20250502	115600	1399573425	40800	40800	40800	40800	32
493	20250502	115500	1398267825	40850	40750	40850	40750	233
494	20250502	115400	1388758775	40750	40800	40800	40750	24
495	20250502	115300	1387779775	40800	40800	40800	40800	24
496	20250502	115200	1386800575	40800	40650	40800	40650	230
497	20250502	115100	1377430800	40700	40650	40700	40650	146
498	20250502	115000	1371495550	40650	40600	40650	40600	37
499	20250502	114900	1369992500	40600	40600	40600	40600	39
500	20250502	114800	1368409100	40600	40600	40600	40600	0
501	20250502	114700	1368409100	40600	40600	40600	40600	19
502	20250502	114600	1367637700	40600	40600	40650	40600	46
503	20250502	114500	1365769850	40600	40600	40600	40600	11
504	20250502	114400	1365323250	40650	40650	40650	40650	52
505	20250502	114300	1363209450	40700	40650	40700	40600	253
506	20250502	114200	1352923700	40650	40650	40650	40650	25
507	20250502	114100	1351907450	40650	40650	40650	40650	9
508	20250502	114000	1351541600	40650	40700	40700	40650	325
509	20250502	113900	1338314950	40750	40750	40750	40750	0
510	20250502	113800	1338314950	40750	40750	40750	40750	1
511	20250502	113700	1338274200	40700	40700	40700	40700	0
512	20250502	113600	1338274200	40700	40750	40750	40700	38
513	20250502	113500	1336726200	40750	40750	40750	40750	147
514	20250502	113400	1330735950	40750	40750	40750	40750	1
515	20250502	113300	1330695200	40700	40700	40700	40700	23
516	20250502	113200	1329759100	40700	40700	40700	40700	16
517	20250502	113100	1329107900	40750	40725	40750	40725	18
518	20250502	113000	1328374450	40700	40700	40700	40700	60
519	20250502	112900	1325932450	40750	40750	40800	40750	205
520	20250502	112800	1317578400	40800	40775	40800	40775	19
521	20250502	112700	1316803225	40750	40750	40750	40750	21
522	20250502	112600	1315947475	40750	40750	40750	40750	9
523	20250502	112500	1315580725	40775	40775	40775	40775	1
524	20250502	112400	1315539950	40800	40800	40800	40800	3
525	20250502	112300	1315417550	40800	40800	40800	40800	106
526	20250502	112200	1311092750	40800	40800	40800	40800	28
527	20250502	112100	1309950350	40800	40750	40800	40750	131
528	20250502	112000	1304605650	40800	40800	40800	40800	1
529	20250502	111900	1304564850	40750	40750	40750	40750	3
530	20250502	111800	1304442600	40750	40800	40800	40750	119
531	20250502	111700	1299588900	40800	40800	40800	40800	57
532	20250502	111600	1297263300	40800	40800	40800	40750	71
533	20250502	111500	1294366700	40800	40750	40800	40750	165
534	20250502	111400	1287639800	40750	40750	40750	40750	1132
535	20250502	111300	1241510800	40700	40700	40700	40700	14
536	20250502	111200	1240941000	40700	40700	40750	40700	125
537	20250502	111100	1235851200	40700	40700	40700	40700	14
538	20250502	111000	1235281400	40700	40700	40700	40700	137
539	20250502	110900	1229705500	40700	40700	40700	40700	93
540	20250502	110800	1225920400	40650	40650	40650	40650	0
541	20250502	110700	1225920400	40650	40650	40650	40650	38
542	20250502	110600	1224375700	40700	40675	40700	40675	41
543	20250502	110500	1222707050	40650	40650	40650	40650	199
544	20250502	110400	1214617700	40650	40650	40650	40650	17
545	20250502	110300	1213926650	40650	40650	40650	40650	114
546	20250502	110200	1209292550	40650	40650	40650	40650	17
547	20250502	110100	1208601500	40650	40700	40700	40650	49
548	20250502	110000	1206608250	40650	40750	40750	40650	260
549	20250502	105900	1196028650	40700	40750	40750	40700	742
550	20250502	105800	1165796150	40800	40800	40800	40800	6
551	20250502	105700	1165551350	40800	40800	40800	40800	259
552	20250502	105600	1154984150	40850	40800	40850	40800	19
553	20250502	105500	1154208275	40800	40850	40850	40800	131
554	20250502	105400	1148860025	40900	40800	40900	40800	163
555	20250502	105300	1142201375	40850	40850	40850	40850	32
556	20250502	105200	1140894175	40850	40900	40900	40850	246
557	20250502	105100	1130844875	40900	40900	40900	40900	47
558	20250502	105000	1128922575	40900	40850	40900	40850	23
559	20250502	104900	1127982875	40900	40900	40900	40900	5
560	20250502	104800	1127778375	40900	40850	40900	40850	17
561	20250502	104700	1127083325	40850	40900	40900	40850	49
562	20250502	104600	1125079325	40900	40850	40900	40850	70
563	20250502	104500	1122218125	40850	40850	40850	40850	20
564	20250502	104400	1121401125	40800	40850	40900	40800	81
565	20250502	104300	1118090775	40850	40850	40850	40850	83
566	20250502	104200	1114700225	40850	40850	40850	40850	43
567	20250502	104100	1112943675	40900	40875	40900	40850	112
568	20250502	104000	1108363100	40900	40900	40900	40900	15
569	20250502	103900	1107749600	40850	40850	40900	40850	34
570	20250502	103800	1106360650	40850	40800	40850	40800	125
571	20250502	103700	1101254450	40850	40800	40850	40800	552
572	20250502	103600	1078732800	40800	40800	40800	40800	82
573	20250502	103500	1075387200	40800	40875	40875	40800	92
574	20250502	103400	1071631425	40875	40850	40900	40850	100
575	20250502	103300	1067544200	40850	40850	40850	40800	4
576	20250502	103200	1067380900	40750	40850	40850	40750	393
577	20250502	103100	1051346850	40850	40850	40850	40850	57
578	20250502	103000	1049018400	40850	40850	40850	40850	63
579	20250502	102900	1046444850	40800	40800	40800	40800	36
580	20250502	102800	1044976050	40800	40850	40900	40800	807
581	20250502	102700	1012010600	40900	40900	40900	40900	0
582	20250502	102600	1012010600	40900	40900	40900	40900	23
583	20250502	102500	1011069900	40900	40850	40900	40850	43
584	20250502	102400	1009313300	40850	40850	40900	40850	479
585	20250502	102300	989729450	40850	40900	40900	40850	495
586	20250502	102200	969484650	40900	40900	40900	40900	1
587	20250502	102100	969443750	40850	40800	40850	40800	441
588	20250502	102000	951433950	40800	40800	40800	40800	29
589	20250502	101900	950250750	40800	40800	40800	40750	137
590	20250502	101800	944666250	40750	40800	40800	40750	149
591	20250502	101700	938588150	40800	40800	40800	40800	133
592	20250502	101600	933161750	40800	40800	40850	40800	55
593	20250502	101500	930917250	40800	40800	40800	40800	124
594	20250502	101400	925858050	40750	40750	40750	40750	26
595	20250502	101300	924798550	40750	40750	40750	40750	5
596	20250502	101200	924594800	40800	40800	40800	40800	19
597	20250502	101100	923819600	40800	40800	40800	40800	151
598	20250502	101000	917658800	40850	40850	40850	40800	153
599	20250502	100900	911409450	40850	40850	40850	40850	1
600	20250502	100800	911368600	40850	40850	40850	40850	139
601	20250502	100700	905690450	40900	40850	40900	40850	47
602	20250502	100600	903768400	40850	40850	40900	40800	88
603	20250502	100500	900174300	40850	40850	40850	40800	95
604	20250502	100400	896294700	40650	40850	40850	40650	288
605	20250502	100300	884548750	40850	40850	40900	40850	531
606	20250502	100200	862856200	40800	40850	40850	40800	14
607	20250502	100100	862284950	40850	40850	40850	40800	24
608	20250502	100000	861305200	40850	40850	40850	40800	36
609	20250502	095900	859834750	40850	40775	40850	40775	673
610	20250502	095800	832367800	40750	40750	40750	40750	467
611	20250502	095700	813337550	40700	40700	40700	40700	55
612	20250502	095600	811099050	40600	40750	40750	40600	767
613	20250502	095500	779916200	40700	40700	40700	40700	0
614	20250502	095400	779916200	40700	40700	40700	40700	0
615	20250502	095300	779916200	40700	40750	40750	40700	47
616	20250502	095200	778003200	40750	40700	40750	40650	172
617	20250502	095100	771002750	40800	40750	40800	40750	415
618	20250502	095000	754082300	40750	40700	40750	40650	123
619	20250502	094900	749076050	40700	40700	40700	40650	370
620	20250502	094800	734018300	40650	40700	40700	40650	34
621	20250502	094700	732635250	40700	40700	40750	40700	116
622	20250502	094600	727913550	40700	40700	40750	40700	41
623	20250502	094500	726243850	40700	40700	40700	40650	325
624	20250502	094400	713017100	40700	40700	40700	40700	192
625	20250502	094300	705202700	40750	40750	40750	40750	2
626	20250502	094200	705121200	40700	40700	40700	40700	0
627	20250502	094100	705121200	40700	40650	40750	40650	581
628	20250502	094000	681475700	40600	40600	40650	40600	268
629	20250502	093900	670593200	40550	40550	40550	40550	36
630	20250502	093800	669133400	40550	40450	40550	40450	867
631	20250502	093700	634039850	40450	40450	40450	40450	116
632	20250502	093600	629347650	40400	40400	40400	40400	31
633	20250502	093500	628095250	40450	40500	40500	40450	99
634	20250502	093400	624090100	40500	40500	40550	40500	89
635	20250502	093300	620485500	40500	40500	40500	40500	8
636	20250502	093200	620161500	40500	40450	40500	40450	124
637	20250502	093100	615140400	40500	40500	40500	40500	3
638	20250502	093000	615018900	40500	40450	40500	40450	71
639	20250502	092900	612144350	40450	40450	40550	40350	138
640	20250502	092800	606560600	40450	40450	40450	40400	159
641	20250502	092700	600132050	40500	40400	40500	40400	117
642	20250502	092600	595396350	40400	40400	40400	40400	14
643	20250502	092500	594830750	40400	40400	40400	40400	1
644	20250502	092400	594790350	40500	40500	40500	40500	0
645	20250502	092300	594790350	40500	40350	40500	40350	2078
646	20250502	092200	510827200	40350	40400	40400	40350	221
647	20250502	092100	501909400	40400	40400	40400	40400	61
648	20250502	092000	499445000	40400	40400	40400	40350	95
649	20250502	091900	495607550	40350	40450	40450	40300	73
650	20250502	091800	492656800	40450	40500	40500	40450	1440
651	20250502	091700	434338250	40550	40300	40550	40300	464
652	20250502	091600	415551300	40150	40500	40550	40150	574
653	20250502	091500	392442700	40300	40550	40550	40300	110
654	20250502	091400	388005350	40300	40400	40550	40300	278
655	20250502	091300	376764850	40400	40450	40450	40400	6
656	20250502	091200	376522200	40450	40450	40650	40450	861
657	20250502	091100	341634050	40450	40300	40450	40250	513
658	20250502	091000	320952650	40275	40250	40300	40250	26
659	20250502	090900	319905100	40150	40250	40300	40150	59
660	20250502	090800	317530900	40050	40200	40250	40050	1649
661	20250502	090700	251458750	40200	40250	40250	40100	341
662	20250502	090600	237768250	40300	40250	40350	40150	651
663	20250502	090500	211620550	40350	40400	40600	40200	595
664	20250502	090400	187556400	40400	40050	40400	40000	1090
665	20250502	090300	143794300	40100	40100	40100	40000	256
666	20250502	090200	133539550	40100	40200	40450	40050	1468
667	20250502	090100	74612700	40350	40600	40600	40200	688
668	20250502	090000	46846900	40650	40450	40800	40450	1155