KissMeData/189300/min/candle-20250514.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250514	201400	1742477500	40550	40550	40550	40550	592
3	20250514	201300	1742477500	40550	40550	40550	40550	0
4	20250514	201200	1742477500	40550	40550	40550	40550	0
5	20250514	201100	1742477500	40550	40550	40550	40550	0
6	20250514	201000	1742477500	40550	40550	40550	40550	0
7	20250514	200900	1742477500	40550	40550	40550	40550	0
8	20250514	200800	1742477500	40550	40550	40550	40550	0
9	20250514	200700	1742477500	40550	40550	40550	40550	0
10	20250514	200600	1742477500	40550	40550	40550	40550	0
11	20250514	200500	1742477500	40550	40550	40550	40550	0
12	20250514	200400	1742477500	40550	40550	40550	40550	0
13	20250514	200300	1742477500	40550	40550	40550	40550	0
14	20250514	200200	1742477500	40550	40550	40550	40550	0
15	20250514	200100	1742477500	40550	40550	40550	40550	0
16	20250514	200000	1742477500	40550	40550	40550	40550	0
17	20250514	195900	1742477500	40550	40550	40550	40550	0
18	20250514	195800	1742477500	40550	40550	40550	40550	0
19	20250514	195700	1742477500	40550	40550	40550	40550	0
20	20250514	195600	1742477500	40550	40550	40550	40550	0
21	20250514	195500	1742477500	40550	40550	40550	40550	0
22	20250514	195400	1742477500	40550	40550	40550	40550	0
23	20250514	195300	1742477500	40550	40550	40550	40550	0
24	20250514	195200	1742477500	40550	40550	40550	40550	0
25	20250514	195100	1742477500	40550	40550	40550	40550	0
26	20250514	195000	1742477500	40550	40550	40550	40550	0
27	20250514	194900	1742477500	40550	40550	40550	40550	0
28	20250514	194800	1742477500	40550	40550	40550	40550	0
29	20250514	194700	1742477500	40550	40550	40550	40550	0
30	20250514	194600	1742477500	40550	40550	40550	40550	0
31	20250514	194500	1742477500	40550	40550	40550	40550	0
32	20250514	194400	1742477500	40550	40550	40550	40550	592
33	20250514	194300	1742477500	40550	40550	40550	40550	0
34	20250514	194200	1742477500	40550	40550	40550	40550	0
35	20250514	194100	1742477500	40550	40550	40550	40550	0
36	20250514	194000	1742477500	40550	40550	40550	40550	0
37	20250514	193900	1742477500	40550	40550	40550	40550	0
38	20250514	193800	1742477500	40550	40550	40550	40550	0
39	20250514	193700	1742477500	40550	40550	40550	40550	0
40	20250514	193600	1742477500	40550	40550	40550	40550	0
41	20250514	193500	1742477500	40550	40550	40550	40550	0
42	20250514	193400	1742477500	40550	40550	40550	40550	0
43	20250514	193300	1742477500	40550	40550	40550	40550	0
44	20250514	193200	1742477500	40550	40550	40550	40550	0
45	20250514	193100	1742477500	40550	40550	40550	40550	0
46	20250514	193000	1742477500	40550	40550	40550	40550	0
47	20250514	192900	1742477500	40550	40550	40550	40550	0
48	20250514	192800	1742477500	40550	40550	40550	40550	0
49	20250514	192700	1742477500	40550	40550	40550	40550	0
50	20250514	192600	1742477500	40550	40550	40550	40550	0
51	20250514	192500	1742477500	40550	40550	40550	40550	0
52	20250514	192400	1742477500	40550	40550	40550	40550	0
53	20250514	192300	1742477500	40550	40550	40550	40550	0
54	20250514	192200	1742477500	40550	40550	40550	40550	0
55	20250514	192100	1742477500	40550	40550	40550	40550	0
56	20250514	192000	1742477500	40550	40550	40550	40550	0
57	20250514	191900	1742477500	40550	40550	40550	40550	0
58	20250514	191800	1742477500	40550	40550	40550	40550	0
59	20250514	191700	1742477500	40550	40550	40550	40550	0
60	20250514	191600	1742477500	40550	40550	40550	40550	0
61	20250514	191500	1742477500	40550	40550	40550	40550	0
62	20250514	191400	1742477500	40550	40550	40550	40550	592
63	20250514	191300	1742477500	40550	40550	40550	40550	0
64	20250514	191200	1742477500	40550	40550	40550	40550	0
65	20250514	191100	1742477500	40550	40550	40550	40550	0
66	20250514	191000	1742477500	40550	40550	40550	40550	0
67	20250514	190900	1742477500	40550	40550	40550	40550	0
68	20250514	190800	1742477500	40550	40550	40550	40550	0
69	20250514	190700	1742477500	40550	40550	40550	40550	0
70	20250514	190600	1742477500	40550	40550	40550	40550	0
71	20250514	190500	1742477500	40550	40550	40550	40550	0
72	20250514	190400	1742477500	40550	40550	40550	40550	0
73	20250514	190300	1742477500	40550	40550	40550	40550	0
74	20250514	190200	1742477500	40550	40550	40550	40550	0
75	20250514	190100	1742477500	40550	40550	40550	40550	0
76	20250514	190000	1742477500	40550	40550	40550	40550	0
77	20250514	185900	1742477500	40550	40550	40550	40550	0
78	20250514	185800	1742477500	40550	40550	40550	40550	0
79	20250514	185700	1742477500	40550	40550	40550	40550	0
80	20250514	185600	1742477500	40550	40550	40550	40550	0
81	20250514	185500	1742477500	40550	40550	40550	40550	0
82	20250514	185400	1742477500	40550	40550	40550	40550	0
83	20250514	185300	1742477500	40550	40550	40550	40550	0
84	20250514	185200	1742477500	40550	40550	40550	40550	0
85	20250514	185100	1742477500	40550	40550	40550	40550	0
86	20250514	185000	1742477500	40550	40550	40550	40550	0
87	20250514	184900	1742477500	40550	40550	40550	40550	0
88	20250514	184800	1742477500	40550	40550	40550	40550	0
89	20250514	184700	1742477500	40550	40550	40550	40550	0
90	20250514	184600	1742477500	40550	40550	40550	40550	0
91	20250514	184500	1742477500	40550	40550	40550	40550	0
92	20250514	184400	1742477500	40550	40550	40550	40550	592
93	20250514	184300	1742477500	40550	40550	40550	40550	0
94	20250514	184200	1742477500	40550	40550	40550	40550	0
95	20250514	184100	1742477500	40550	40550	40550	40550	0
96	20250514	184000	1742477500	40550	40550	40550	40550	0
97	20250514	183900	1742477500	40550	40550	40550	40550	0
98	20250514	183800	1742477500	40550	40550	40550	40550	0
99	20250514	183700	1742477500	40550	40550	40550	40550	0
100	20250514	183600	1742477500	40550	40550	40550	40550	0
101	20250514	183500	1742477500	40550	40550	40550	40550	0
102	20250514	183400	1742477500	40550	40550	40550	40550	0
103	20250514	183300	1742477500	40550	40550	40550	40550	0
104	20250514	183200	1742477500	40550	40550	40550	40550	0
105	20250514	183100	1742477500	40550	40550	40550	40550	0
106	20250514	183000	1742477500	40550	40550	40550	40550	0
107	20250514	182900	1742477500	40550	40550	40550	40550	0
108	20250514	182800	1742477500	40550	40550	40550	40550	0
109	20250514	182700	1742477500	40550	40550	40550	40550	0
110	20250514	182600	1742477500	40550	40550	40550	40550	0
111	20250514	182500	1742477500	40550	40550	40550	40550	0
112	20250514	182400	1742477500	40550	40550	40550	40550	0
113	20250514	182300	1742477500	40550	40550	40550	40550	0
114	20250514	182200	1742477500	40550	40550	40550	40550	0
115	20250514	182100	1742477500	40550	40550	40550	40550	0
116	20250514	182000	1742477500	40550	40550	40550	40550	0
117	20250514	181900	1742477500	40550	40550	40550	40550	0
118	20250514	181800	1742477500	40550	40550	40550	40550	0
119	20250514	181700	1742477500	40550	40550	40550	40550	0
120	20250514	181600	1742477500	40550	40550	40550	40550	0
121	20250514	181500	1742477500	40550	40550	40550	40550	0
122	20250514	181400	1742477500	40550	40550	40550	40550	592
123	20250514	181300	1742477500	40550	40550	40550	40550	0
124	20250514	181200	1742477500	40550	40550	40550	40550	0
125	20250514	181100	1742477500	40550	40550	40550	40550	0
126	20250514	181000	1742477500	40550	40550	40550	40550	0
127	20250514	180900	1742477500	40550	40550	40550	40550	0
128	20250514	180800	1742477500	40550	40550	40550	40550	0
129	20250514	180700	1742477500	40550	40550	40550	40550	0
130	20250514	180600	1742477500	40550	40550	40550	40550	0
131	20250514	180500	1742477500	40550	40550	40550	40550	0
132	20250514	180400	1742477500	40550	40550	40550	40550	0
133	20250514	180300	1742477500	40550	40550	40550	40550	0
134	20250514	180200	1742477500	40550	40550	40550	40550	0
135	20250514	180100	1742477500	40550	40550	40550	40550	0
136	20250514	180000	1742477500	40550	40550	40550	40550	0
137	20250514	175900	1742477500	40550	40550	40550	40550	0
138	20250514	175800	1742477500	40550	40550	40550	40550	0
139	20250514	175700	1742477500	40550	40550	40550	40550	0
140	20250514	175600	1742477500	40550	40550	40550	40550	0
141	20250514	175500	1742477500	40550	40550	40550	40550	0
142	20250514	175400	1742477500	40550	40550	40550	40550	0
143	20250514	175300	1742477500	40550	40550	40550	40550	0
144	20250514	175200	1742477500	40550	40550	40550	40550	0
145	20250514	175100	1742477500	40550	40550	40550	40550	0
146	20250514	175000	1742477500	40550	40550	40550	40550	0
147	20250514	174900	1742477500	40550	40550	40550	40550	0
148	20250514	174800	1742477500	40550	40550	40550	40550	0
149	20250514	174700	1742477500	40550	40550	40550	40550	0
150	20250514	174600	1742477500	40550	40550	40550	40550	0
151	20250514	174500	1742477500	40550	40550	40550	40550	0
152	20250514	174400	1742477500	40550	40550	40550	40550	592
153	20250514	174300	1742477500	40550	40550	40550	40550	0
154	20250514	174200	1742477500	40550	40550	40550	40550	0
155	20250514	174100	1742477500	40550	40550	40550	40550	0
156	20250514	174000	1742477500	40550	40550	40550	40550	0
157	20250514	173900	1742477500	40550	40550	40550	40550	0
158	20250514	173800	1742477500	40550	40550	40550	40550	0
159	20250514	173700	1742477500	40550	40550	40550	40550	0
160	20250514	173600	1742477500	40550	40550	40550	40550	0
161	20250514	173500	1742477500	40550	40550	40550	40550	0
162	20250514	173400	1742477500	40550	40550	40550	40550	0
163	20250514	173300	1742477500	40550	40550	40550	40550	0
164	20250514	173200	1742477500	40550	40550	40550	40550	0
165	20250514	173100	1742477500	40550	40550	40550	40550	0
166	20250514	173000	1742477500	40550	40550	40550	40550	0
167	20250514	172900	1742477500	40550	40550	40550	40550	0
168	20250514	172800	1742477500	40550	40550	40550	40550	0
169	20250514	172700	1742477500	40550	40550	40550	40550	0
170	20250514	172600	1742477500	40550	40550	40550	40550	0
171	20250514	172500	1742477500	40550	40550	40550	40550	0
172	20250514	172400	1742477500	40550	40550	40550	40550	0
173	20250514	172300	1742477500	40550	40550	40550	40550	0
174	20250514	172200	1742477500	40550	40550	40550	40550	0
175	20250514	172100	1742477500	40550	40550	40550	40550	0
176	20250514	172000	1742477500	40550	40550	40550	40550	0
177	20250514	171900	1742477500	40550	40550	40550	40550	0
178	20250514	171800	1742477500	40550	40550	40550	40550	0
179	20250514	171700	1742477500	40550	40550	40550	40550	0
180	20250514	171600	1742477500	40550	40550	40550	40550	0
181	20250514	171500	1742477500	40550	40550	40550	40550	0
182	20250514	171400	1742477500	40550	40550	40550	40550	592
183	20250514	171300	1742477500	40550	40550	40550	40550	0
184	20250514	171200	1742477500	40550	40550	40550	40550	0
185	20250514	171100	1742477500	40550	40550	40550	40550	0
186	20250514	171000	1742477500	40550	40550	40550	40550	0
187	20250514	170900	1742477500	40550	40550	40550	40550	0
188	20250514	170800	1742477500	40550	40550	40550	40550	0
189	20250514	170700	1742477500	40550	40550	40550	40550	0
190	20250514	170600	1742477500	40550	40550	40550	40550	0
191	20250514	170500	1742477500	40550	40550	40550	40550	0
192	20250514	170400	1742477500	40550	40550	40550	40550	0
193	20250514	170300	1742477500	40550	40550	40550	40550	0
194	20250514	170200	1742477500	40550	40550	40550	40550	0
195	20250514	170100	1742477500	40550	40550	40550	40550	0
196	20250514	170000	1742477500	40550	40550	40550	40550	0
197	20250514	165900	1742477500	40550	40550	40550	40550	0
198	20250514	165800	1742477500	40550	40550	40550	40550	0
199	20250514	165700	1742477500	40550	40550	40550	40550	0
200	20250514	165600	1742477500	40550	40550	40550	40550	0
201	20250514	165500	1742477500	40550	40550	40550	40550	0
202	20250514	165400	1742477500	40550	40550	40550	40550	0
203	20250514	165300	1742477500	40550	40550	40550	40550	0
204	20250514	165200	1742477500	40550	40550	40550	40550	0
205	20250514	165100	1742477500	40550	40550	40550	40550	0
206	20250514	165000	1742477500	40550	40550	40550	40550	0
207	20250514	164900	1742477500	40550	40550	40550	40550	0
208	20250514	164800	1742477500	40550	40550	40550	40550	0
209	20250514	164700	1742477500	40550	40550	40550	40550	0
210	20250514	164600	1742477500	40550	40550	40550	40550	0
211	20250514	164500	1742477500	40550	40550	40550	40550	0
212	20250514	164400	1742477500	40550	40550	40550	40550	592
213	20250514	164300	1742477500	40550	40550	40550	40550	0
214	20250514	164200	1742477500	40550	40550	40550	40550	0
215	20250514	164100	1742477500	40550	40550	40550	40550	0
216	20250514	164000	1742477500	40550	40550	40550	40550	0
217	20250514	163900	1742477500	40550	40550	40550	40550	0
218	20250514	163800	1742477500	40550	40550	40550	40550	0
219	20250514	163700	1742477500	40550	40550	40550	40550	0
220	20250514	163600	1742477500	40550	40550	40550	40550	0
221	20250514	163500	1742477500	40550	40550	40550	40550	0
222	20250514	163400	1742477500	40550	40550	40550	40550	0
223	20250514	163300	1742477500	40550	40550	40550	40550	0
224	20250514	163200	1742477500	40550	40550	40550	40550	0
225	20250514	163100	1742477500	40550	40550	40550	40550	0
226	20250514	163000	1742477500	40550	40550	40550	40550	0
227	20250514	162900	1742477500	40550	40550	40550	40550	0
228	20250514	162800	1742477500	40550	40550	40550	40550	0
229	20250514	162700	1742477500	40550	40550	40550	40550	0
230	20250514	162600	1742477500	40550	40550	40550	40550	0
231	20250514	162500	1742477500	40550	40550	40550	40550	0
232	20250514	162400	1742477500	40550	40550	40550	40550	0
233	20250514	162300	1742477500	40550	40550	40550	40550	0
234	20250514	162200	1742477500	40550	40550	40550	40550	0
235	20250514	162100	1742477500	40550	40550	40550	40550	0
236	20250514	162000	1742477500	40550	40550	40550	40550	0
237	20250514	161900	1742477500	40550	40550	40550	40550	0
238	20250514	161800	1742477500	40550	40550	40550	40550	0
239	20250514	161700	1742477500	40550	40550	40550	40550	0
240	20250514	161600	1742477500	40550	40550	40550	40550	0
241	20250514	161500	1742477500	40550	40550	40550	40550	0
242	20250514	161400	1742477500	40550	40550	40550	40550	592
243	20250514	161300	1742477500	40550	40550	40550	40550	0
244	20250514	161200	1742477500	40550	40550	40550	40550	0
245	20250514	161100	1742477500	40550	40550	40550	40550	0
246	20250514	161000	1742477500	40550	40550	40550	40550	0
247	20250514	160900	1742477500	40550	40550	40550	40550	0
248	20250514	160800	1742477500	40550	40550	40550	40550	0
249	20250514	160700	1742477500	40550	40550	40550	40550	0
250	20250514	160600	1742477500	40550	40550	40550	40550	0
251	20250514	160500	1742477500	40550	40550	40550	40550	0
252	20250514	160400	1742477500	40550	40550	40550	40550	0
253	20250514	160300	1742477500	40550	40550	40550	40550	0
254	20250514	160200	1742477500	40550	40550	40550	40550	0
255	20250514	160100	1742477500	40550	40550	40550	40550	0
256	20250514	160000	1742477500	40550	40550	40550	40550	0
257	20250514	155900	1742477500	40550	40550	40550	40550	0
258	20250514	155800	1742477500	40550	40550	40550	40550	0
259	20250514	155700	1742477500	40550	40550	40550	40550	0
260	20250514	155600	1742477500	40550	40550	40550	40550	0
261	20250514	155500	1742477500	40550	40550	40550	40550	0
262	20250514	155400	1742477500	40550	40550	40550	40550	0
263	20250514	155300	1742477500	40550	40550	40550	40550	0
264	20250514	155200	1742477500	40550	40550	40550	40550	0
265	20250514	155100	1742477500	40550	40550	40550	40550	0
266	20250514	155000	1742477500	40550	40550	40550	40550	0
267	20250514	154900	1742477500	40550	40550	40550	40550	0
268	20250514	154800	1742477500	40550	40550	40550	40550	0
269	20250514	154700	1742477500	40550	40550	40550	40550	0
270	20250514	154600	1742477500	40550	40550	40550	40550	0
271	20250514	154500	1742477500	40550	40550	40550	40550	0
272	20250514	154400	1742477500	40550	40550	40550	40550	592
273	20250514	154300	1742477500	40550	40550	40550	40550	0
274	20250514	154200	1742477500	40550	40550	40550	40550	0
275	20250514	154100	1742477500	40550	40550	40550	40550	0
276	20250514	154000	1742477500	40550	40550	40550	40550	0
277	20250514	153900	1742477500	40550	40550	40550	40550	0
278	20250514	153800	1742477500	40550	40550	40550	40550	0
279	20250514	153700	1742477500	40550	40550	40550	40550	0
280	20250514	153600	1742477500	40550	40550	40550	40550	0
281	20250514	153500	1742477500	40550	40550	40550	40550	0
282	20250514	153400	1742477500	40550	40550	40550	40550	0
283	20250514	153300	1742477500	40550	40550	40550	40550	0
284	20250514	153200	1742477500	40550	40550	40550	40550	0
285	20250514	153100	1742477500	40550	40550	40550	40550	0
286	20250514	153000	1742477500	40550	40550	40550	40550	592
287	20250514	152900	1718471900	40600	40600	40600	40600	0
288	20250514	152800	1718471900	40600	40600	40600	40600	0
289	20250514	152700	1718471900	40600	40600	40600	40600	0
290	20250514	152600	1718471900	40600	40600	40600	40600	0
291	20250514	152500	1718471900	40600	40600	40600	40600	0
292	20250514	152400	1718471900	40600	40600	40600	40600	0
293	20250514	152300	1718471900	40600	40600	40600	40600	0
294	20250514	152200	1718471900	40600	40600	40600	40600	0
295	20250514	152100	1718471900	40600	40600	40600	40600	0
296	20250514	152000	1718471900	40600	40600	40600	40600	0
297	20250514	151900	1718471900	40600	40500	40600	40500	114
298	20250514	151800	1713843800	40600	40500	40600	40500	200
299	20250514	151700	1705742000	40550	40500	40550	40500	336
300	20250514	151600	1692117500	40500	40550	40550	40500	264
301	20250514	151500	1681412650	40550	40600	40600	40550	384
302	20250514	151400	1665840600	40600	40600	40600	40550	111
303	20250514	151300	1661337750	40600	40550	40600	40550	85
304	20250514	151200	1657890500	40600	40600	40600	40550	92
305	20250514	151100	1654159050	40550	40600	40600	40550	12
306	20250514	151000	1653671950	40600	40550	40600	40550	268
307	20250514	150900	1642802250	40500	40550	40600	40500	121
308	20250514	150800	1637899000	40600	40600	40600	40550	139
309	20250514	150700	1632261850	40600	40550	40600	40500	138
310	20250514	150600	1626669950	40550	40600	40600	40550	150
311	20250514	150500	1620586950	40600	40500	40600	40500	90
312	20250514	150400	1616940550	40550	40550	40550	40500	127
313	20250514	150300	1611795350	40500	40500	40550	40450	250
314	20250514	150200	1601673900	40500	40450	40500	40450	467
315	20250514	150100	1582768500	40450	40550	40550	40450	229
316	20250514	150000	1573493925	40500	40550	40550	40500	162
317	20250514	145900	1566932425	40550	40550	40550	40500	99
318	20250514	145800	1562922125	40550	40550	40550	40500	93
319	20250514	145700	1559154725	40550	40550	40550	40500	103
320	20250514	145600	1554981950	40550	40550	40550	40500	93
321	20250514	145500	1551214600	40550	40500	40550	40500	128
322	20250514	145400	1546030000	40550	40550	40550	40550	62
323	20250514	145300	1543515900	40500	40550	40550	40500	85
324	20250514	145200	1540072900	40500	40550	40600	40500	169
325	20250514	145100	1533223650	40600	40650	40650	40550	87
326	20250514	145000	1529695050	40550	40500	40550	40500	264
327	20250514	144900	1518989950	40550	40600	40600	40500	140
328	20250514	144800	1513316350	40550	40550	40600	40550	467
329	20250514	144700	1494379300	40550	40550	40550	40550	76
330	20250514	144600	1491297500	40550	40550	40550	40550	289
331	20250514	144500	1479578550	40600	40550	40600	40550	180
332	20250514	144400	1472274800	40550	40550	40550	40550	38
333	20250514	144300	1470733900	40550	40550	40550	40550	210
334	20250514	144200	1462218400	40600	40550	40600	40550	79
335	20250514	144100	1459014750	40550	40550	40600	40500	389
336	20250514	144000	1443244950	40550	40550	40550	40550	85
337	20250514	143900	1439798200	40500	40600	40600	40500	901
338	20250514	143800	1403268800	40600	40550	40600	40550	123
339	20250514	143700	1398278850	40600	40600	40600	40550	151
340	20250514	143600	1392149800	40600	40600	40650	40600	153
341	20250514	143500	1385937900	40650	40650	40650	40650	6
342	20250514	143400	1385694000	40650	40600	40650	40600	446
343	20250514	143300	1367586300	40600	40650	40650	40550	1059
344	20250514	143200	1324564750	40650	40700	40700	40650	536
345	20250514	143100	1302755100	40700	40700	40700	40700	75
346	20250514	143000	1299702600	40750	40750	40750	40750	115
347	20250514	142900	1295016350	40750	40800	40800	40750	63
348	20250514	142800	1292448950	40750	40750	40750	40700	231
349	20250514	142700	1283036300	40750	40750	40750	40750	205
350	20250514	142600	1274682550	40850	40750	40850	40700	273
351	20250514	142500	1263558300	40750	40750	40750	40750	753
352	20250514	142400	1232873550	40750	40750	40750	40750	1
353	20250514	142300	1232832800	40700	40700	40750	40700	212
354	20250514	142200	1224204350	40750	40750	40750	40750	382
355	20250514	142100	1208637850	40750	40750	40750	40750	33
356	20250514	142000	1207293100	40800	40800	40800	40800	239
357	20250514	141900	1197541900	40800	40850	40850	40800	1140
358	20250514	141800	1150974100	40800	40800	40800	40800	4
359	20250514	141700	1150810900	40850	40850	40850	40850	24
360	20250514	141600	1149830500	40850	40850	40850	40850	0
361	20250514	141500	1149830500	40850	40800	40850	40800	8
362	20250514	141400	1149503750	40850	40850	40850	40850	78
363	20250514	141300	1146317450	40850	40850	40850	40850	4
364	20250514	141200	1146154050	40850	40850	40850	40850	4
365	20250514	141100	1145990650	40850	40850	40850	40850	22
366	20250514	141000	1145091950	40800	40800	40800	40800	4
367	20250514	140900	1144928750	40800	40850	40850	40800	6
368	20250514	140800	1144683750	40850	40800	40850	40800	24
369	20250514	140700	1143703600	40800	40800	40800	40800	1
370	20250514	140600	1143662800	40850	40850	40850	40800	22
371	20250514	140500	1142764150	40850	40850	40850	40850	12
372	20250514	140400	1142273950	40850	40850	40850	40850	13
373	20250514	140300	1141742900	40850	40900	40900	40850	28
374	20250514	140200	1140598050	40850	40850	40850	40850	8
375	20250514	140100	1140271250	40850	40900	40900	40850	106
376	20250514	140000	1135939900	40850	40850	40850	40850	4
377	20250514	135900	1135776500	40850	40850	40850	40850	64
378	20250514	135800	1133162100	40800	40800	40800	40800	0
379	20250514	135700	1133162100	40800	40850	40850	40800	218
380	20250514	135600	1124259100	40850	40850	40850	40850	125
381	20250514	135500	1119152850	40850	40800	40850	40800	23
382	20250514	135400	1118213350	40800	40800	40800	40800	120
383	20250514	135300	1113317350	40800	40800	40800	40800	152
384	20250514	135200	1107115750	40800	40800	40800	40800	0
385	20250514	135100	1107115750	40800	40800	40800	40800	120
386	20250514	135000	1102219750	40800	40800	40800	40750	221
387	20250514	134900	1093203350	40850	40850	40850	40850	17
388	20250514	134800	1092508900	40800	40850	40850	40800	91
389	20250514	134700	1088791600	40800	40850	40850	40800	22
390	20250514	134600	1087892950	40800	40850	40850	40800	5
391	20250514	134500	1087688750	40850	40850	40850	40850	8
392	20250514	134400	1087361950	40850	40850	40850	40850	27
393	20250514	134300	1086259000	40850	40850	40850	40850	0
394	20250514	134200	1086259000	40850	40900	40900	40850	20
395	20250514	134100	1085441050	40900	40900	40900	40900	8
396	20250514	134000	1085113850	40950	40950	40950	40950	0
397	20250514	133900	1085113850	40950	40900	40950	40900	123
398	20250514	133800	1080077400	40900	40900	40900	40900	18
399	20250514	133700	1079341200	40900	40950	40950	40900	58
400	20250514	133600	1076968150	40900	40950	40950	40900	257
401	20250514	133500	1066455300	40900	40950	40950	40900	27
402	20250514	133400	1065349700	40900	40950	40950	40900	9
403	20250514	133300	1064981500	40900	40850	40900	40850	28
404	20250514	133200	1063837500	40850	40850	40850	40850	23
405	20250514	133100	1062897950	40850	40850	40850	40850	12
406	20250514	133000	1062407750	40850	40800	40850	40800	20
407	20250514	132900	1061590800	40850	40800	40850	40800	29
408	20250514	132800	1060407400	40850	40850	40850	40850	15
409	20250514	132700	1059794650	40850	40850	40850	40850	34
410	20250514	132600	1058405750	40850	40850	40850	40850	19
411	20250514	132500	1057629600	40850	40850	40850	40850	43
412	20250514	132400	1055873050	40850	40850	40850	40850	1
413	20250514	132300	1055832200	40850	40900	40900	40850	225
414	20250514	132200	1046634300	40950	40950	40950	40900	21
415	20250514	132100	1045774550	40950	40950	40950	40950	15
416	20250514	132000	1045160300	40900	40900	40900	40900	91
417	20250514	131900	1041438400	40900	40900	40900	40900	32
418	20250514	131800	1040129600	40850	40850	40850	40850	1
419	20250514	131700	1040088750	40900	40800	40900	40800	744
420	20250514	131600	1009726850	40800	40800	40800	40800	226
421	20250514	131500	1000506050	40800	40800	40800	40800	0
422	20250514	131400	1000506050	40800	40800	40800	40800	25
423	20250514	131300	999486050	40800	40800	40800	40800	19
424	20250514	131200	998710850	40800	40800	40800	40800	85
425	20250514	131100	995242850	40750	40800	40800	40750	110
426	20250514	131000	990754950	40750	40750	40750	40750	1
427	20250514	130900	990714200	40750	40800	40800	40750	4
428	20250514	130800	990551050	40750	40800	40800	40750	18
429	20250514	130700	989816900	40800	40800	40800	40800	0
430	20250514	130600	989816900	40800	40800	40800	40800	4
431	20250514	130500	989653700	40800	40800	40800	40800	2
432	20250514	130400	989572100	40750	40750	40750	40750	5
433	20250514	130300	989368350	40750	40800	40800	40750	4
434	20250514	130200	989205200	40750	40750	40750	40750	0
435	20250514	130100	989205200	40750	40750	40750	40750	57
436	20250514	130000	986882450	40750	40750	40750	40750	0
437	20250514	125900	986882450	40750	40750	40750	40750	13
438	20250514	125800	986352700	40800	40750	40800	40750	46
439	20250514	125700	984478150	40750	40750	40750	40750	35
440	20250514	125600	983051900	40750	40750	40750	40750	4
441	20250514	125500	982888900	40750	40750	40750	40750	73
442	20250514	125400	979914150	40750	40700	40750	40700	63
443	20250514	125300	977349450	40750	40750	40750	40750	3
444	20250514	125200	977227200	40750	40750	40750	40750	0
445	20250514	125100	977227200	40750	40750	40750	40750	13
446	20250514	125000	976697450	40700	40700	40700	40700	0
447	20250514	124900	976697450	40700	40750	40750	40700	17
448	20250514	124800	976005350	40700	40700	40700	40700	77
449	20250514	124700	972871450	40750	40750	40750	40750	0
450	20250514	124600	972871450	40750	40700	40750	40700	39
451	20250514	124500	971282650	40750	40750	40750	40750	0
452	20250514	124400	971282650	40750	40750	40750	40750	69
453	20250514	124300	968470900	40750	40750	40750	40750	4
454	20250514	124200	968307900	40700	40700	40700	40700	1
455	20250514	124100	968267200	40750	40750	40750	40750	15
456	20250514	124000	967655950	40750	40750	40750	40750	6
457	20250514	123900	967411450	40750	40750	40750	40750	0
458	20250514	123800	967411450	40750	40750	40750	40750	29
459	20250514	123700	966229700	40750	40800	40800	40750	48
460	20250514	123600	964273000	40750	40750	40750	40750	28
461	20250514	123500	963132000	40750	40750	40750	40750	0
462	20250514	123400	963132000	40750	40750	40750	40750	0
463	20250514	123300	963132000	40750	40750	40750	40750	4
464	20250514	123200	962969000	40750	40750	40750	40750	1
465	20250514	123100	962928250	40800	40800	40800	40800	13
466	20250514	123000	962397850	40750	40750	40800	40750	45
467	20250514	122900	960564050	40750	40750	40750	40750	3
468	20250514	122800	960441800	40750	40750	40750	40750	0
469	20250514	122700	960441800	40750	40750	40750	40750	146
470	20250514	122600	954492300	40750	40750	40750	40750	14
471	20250514	122500	953921800	40750	40750	40750	40750	0
472	20250514	122400	953921800	40750	40750	40750	40750	4
473	20250514	122300	953758800	40750	40700	40750	40700	306
474	20250514	122200	941304300	40750	40750	40750	40750	20
475	20250514	122100	940489300	40750	40750	40750	40750	6
476	20250514	122000	940244800	40750	40750	40750	40750	34
477	20250514	121900	938859300	40700	40700	40700	40700	0
478	20250514	121800	938859300	40700	40700	40700	40700	0
479	20250514	121700	938859300	40700	40700	40700	40700	0
480	20250514	121600	938859300	40700	40800	40800	40700	149
481	20250514	121500	932787650	40800	40800	40800	40800	58
482	20250514	121400	930421250	40800	40750	40800	40750	184
483	20250514	121300	922916750	40750	40750	40750	40750	3
484	20250514	121200	922794500	40750	40750	40750	40750	4
485	20250514	121100	922631500	40750	40750	40750	40750	88
486	20250514	121000	919045500	40800	40800	40800	40800	74
487	20250514	120900	916026300	40750	40750	40750	40750	0
488	20250514	120800	916026300	40750	40750	40750	40750	0
489	20250514	120700	916026300	40750	40750	40750	40750	39
490	20250514	120600	914437050	40800	40750	40800	40750	342
491	20250514	120500	900500400	40775	40775	40775	40775	1
492	20250514	120400	900459625	40800	40800	40800	40800	0
493	20250514	120300	900459625	40800	40750	40800	40750	67
494	20250514	120200	897726675	40800	40800	40800	40800	10
495	20250514	120100	897318675	40800	40800	40800	40800	45
496	20250514	120000	895482675	40800	40750	40800	40750	100
497	20250514	115900	891407475	40700	40700	40700	40700	95
498	20250514	115800	887540975	40750	40750	40750	40750	17
499	20250514	115700	886848225	40700	40750	40750	40700	56
500	20250514	115600	884568725	40750	40750	40750	40750	49
501	20250514	115500	882571975	40750	40700	40750	40700	4
502	20250514	115400	882409025	40750	40750	40750	40750	13
503	20250514	115300	881879275	40750	40750	40750	40750	25
504	20250514	115200	880860525	40750	40750	40750	40750	144
505	20250514	115100	874992525	40750	40750	40750	40750	4
506	20250514	115000	874829525	40700	40750	40750	40700	126
507	20250514	114900	869701025	40750	40750	40750	40750	73
508	20250514	114800	866726275	40700	40700	40700	40700	6
509	20250514	114700	866482075	40750	40750	40750	40750	3
510	20250514	114600	866359825	40750	40750	40750	40750	7
511	20250514	114500	866074575	40750	40800	40800	40750	43
512	20250514	114400	864322175	40750	40750	40750	40750	105
513	20250514	114300	860043425	40750	40750	40750	40750	6
514	20250514	114200	859798925	40750	40750	40750	40750	94
515	20250514	114100	855968425	40800	40800	40800	40800	16
516	20250514	114000	855315625	40800	40800	40800	40800	9
517	20250514	113900	854948425	40750	40750	40800	40750	54
518	20250514	113800	852747775	40800	40800	40800	40800	3
519	20250514	113700	852625375	40800	40800	40800	40800	5
520	20250514	113600	852421375	40750	40800	40800	40750	201
521	20250514	113500	844230525	40800	40750	40800	40750	123
522	20250514	113400	839218125	40800	40850	40850	40800	17
523	20250514	113300	838524375	40800	40850	40850	40800	21
524	20250514	113200	837667275	40850	40800	40850	40800	21
525	20250514	113100	836810325	40850	40850	40850	40850	3
526	20250514	113000	836687775	40850	40850	40850	40850	4
527	20250514	112900	836524375	40850	40800	40850	40800	6
528	20250514	112800	836279375	40850	40800	40850	40800	58
529	20250514	112700	833912775	40850	40850	40850	40800	7
530	20250514	112600	833626875	40800	40850	40850	40800	5
531	20250514	112500	833422725	40850	40850	40850	40850	3
532	20250514	112400	833300175	40800	40825	40825	40800	24
533	20250514	112300	832320950	40800	40800	40800	40800	45
534	20250514	112200	830484950	40850	40850	40850	40850	3
535	20250514	112100	830362400	40850	40800	40850	40800	81
536	20250514	112000	827053850	40850	40850	40850	40850	8
537	20250514	111900	826727050	40850	40800	40850	40800	18
538	20250514	111800	825992600	40800	40800	40800	40800	61
539	20250514	111700	823503800	40800	40850	40850	40800	76
540	20250514	111600	820402600	40800	40850	40850	40800	157
541	20250514	111500	813994250	40800	40850	40850	40800	159
542	20250514	111400	807499400	40850	40900	40900	40850	9
543	20250514	111300	807131350	40900	40900	40950	40900	136
544	20250514	111200	801568050	40900	40900	40900	40900	25
545	20250514	111100	800545550	40950	40900	40950	40900	45
546	20250514	111000	798703900	40950	40950	40950	40950	32
547	20250514	110900	797393500	40950	40950	40950	40950	33
548	20250514	110800	796042150	40950	40950	40950	40950	86
549	20250514	110700	792520450	40900	40950	40950	40900	18
550	20250514	110600	791783850	40950	41000	41000	40950	197
551	20250514	110500	783711550	41000	41000	41000	41000	3
552	20250514	110400	783588550	41000	40925	41000	40925	122
553	20250514	110300	778592550	40950	40950	40950	40900	55
554	20250514	110200	776342700	40950	40950	40950	40950	11
555	20250514	110100	775892250	40950	40950	40950	40950	40
556	20250514	110000	774254250	40950	40950	40950	40950	17
557	20250514	105900	773558100	40950	40900	40950	40900	83
558	20250514	105800	770159350	40950	40950	40950	40950	51
559	20250514	105700	768070900	40950	41000	41000	40950	8
560	20250514	105600	767742950	40950	41000	41000	40950	31
561	20250514	105500	766473100	41000	41000	41000	41000	3
562	20250514	105400	766350100	41000	41000	41000	40950	48
563	20250514	105300	764382600	41000	41000	41000	41000	133
564	20250514	105200	758929600	41000	41000	41000	41000	26
565	20250514	105100	757863600	40950	40950	41000	40950	14
566	20250514	105000	757290100	41000	41000	41000	41000	173
567	20250514	104900	750197100	41000	41000	41000	41000	28
568	20250514	104800	749049100	41000	41000	41000	41000	41
569	20250514	104700	747368100	41000	41000	41000	41000	39
570	20250514	104600	745769100	41000	41000	41000	41000	3
571	20250514	104500	745646100	41000	40950	41000	40950	4
572	20250514	104400	745482150	41000	41000	41000	41000	4
573	20250514	104300	745318150	41000	41000	41000	41000	26
574	20250514	104200	744252150	41050	41000	41050	41000	131
575	20250514	104100	738881000	41000	40950	41000	40950	531
576	20250514	104000	717115050	40950	41000	41000	40950	79
577	20250514	103900	713879600	41000	41000	41000	41000	3
578	20250514	103800	713756600	41000	41000	41000	41000	34
579	20250514	103700	712362600	40950	41000	41000	40950	4
580	20250514	103600	712198650	41000	41000	41000	41000	4
581	20250514	103500	712034650	41000	40950	41000	40950	504
582	20250514	103400	691394950	40950	41000	41000	40950	24
583	20250514	103300	690411800	40950	41000	41000	40950	46
584	20250514	103200	688527450	40950	41000	41050	40950	654
585	20250514	103100	661720150	41000	41000	41000	41000	0
586	20250514	103000	661720150	41000	41000	41000	41000	6
587	20250514	102900	661474150	41000	41000	41000	41000	27
588	20250514	102800	660367150	41000	40950	41000	40950	11
589	20250514	102700	659916500	40950	40950	41000	40950	64
590	20250514	102600	657294000	40950	40950	41000	40950	16
591	20250514	102500	656638650	41000	40950	41000	40950	34
592	20250514	102400	655244700	41000	41000	41000	41000	10
593	20250514	102300	654834700	41000	41050	41050	41000	345
594	20250514	102200	640679700	41050	41000	41050	41000	8
595	20250514	102100	640351500	41000	41000	41000	41000	134
596	20250514	102000	634857500	41050	41000	41050	41000	5
597	20250514	101900	634652300	41050	41050	41050	40950	253
598	20250514	101800	624281750	41050	41050	41050	41050	97
599	20250514	101700	620299900	41050	41050	41050	41050	7
600	20250514	101600	620012550	41050	40950	41050	40950	388
601	20250514	101500	604114600	40950	41000	41000	40950	207
602	20250514	101400	595629100	41050	41000	41050	40950	99
603	20250514	101300	591572200	41000	41000	41050	40950	862
604	20250514	101200	556230650	40950	40950	41000	40950	48
605	20250514	101100	554264900	40950	40950	40950	40900	129
606	20250514	101000	548987900	40950	40950	40950	40950	213
607	20250514	100900	540265550	40900	40950	40950	40900	32
608	20250514	100800	538956600	40900	40900	40900	40900	93
609	20250514	100700	535152900	40900	40875	40900	40850	86
610	20250514	100600	531636400	40900	40850	40900	40850	55
611	20250514	100500	529389450	40850	40850	40850	40850	165
612	20250514	100400	522649200	40850	40850	40850	40850	8
613	20250514	100300	522322400	40850	40850	40850	40850	50
614	20250514	100200	520279900	40850	40900	40900	40850	213
615	20250514	100100	511578500	40900	40900	40900	40900	12
616	20250514	100000	511087700	40900	40900	40900	40850	93
617	20250514	095900	507284250	40950	40900	40950	40900	185
618	20250514	095800	499717550	40950	40900	40950	40900	7
619	20250514	095700	499431100	40900	40950	40950	40900	8
620	20250514	095600	499103600	40950	40950	40950	40950	83
621	20250514	095500	495704750	40950	40950	40950	40900	72
622	20250514	095400	492758100	40950	40950	40950	40950	9
623	20250514	095300	492389550	40900	40950	40950	40900	32
624	20250514	095200	491079600	40950	40950	40950	40950	54
625	20250514	095100	488868300	40950	40950	40950	40950	9
626	20250514	095000	488499750	40950	40900	40950	40900	196
627	20250514	094900	480479500	40900	40850	40900	40850	253
628	20250514	094800	470142300	40850	40850	40900	40850	232
629	20250514	094700	460664900	40850	40850	40900	40850	54
630	20250514	094600	458458550	40900	40850	40900	40850	196
631	20250514	094500	450448750	40850	40750	40850	40750	677
632	20250514	094400	422851250	40800	40800	40800	40800	8
633	20250514	094300	422524850	40800	40800	40800	40800	4
634	20250514	094200	422361650	40750	40750	40800	40750	272
635	20250514	094100	411277450	40750	40750	40750	40750	4
636	20250514	094000	411114450	40750	40700	40750	40700	24
637	20250514	093900	410137400	40700	40700	40750	40700	105
638	20250514	093800	405863250	40700	40750	40750	40700	129
639	20250514	093700	400609300	40750	40750	40750	40750	43
640	20250514	093600	398857050	40700	40750	40750	40700	5
641	20250514	093500	398653400	40750	40700	40750	40700	130
642	20250514	093400	393362150	40750	40700	40750	40700	11
643	20250514	093300	392914300	40750	40700	40750	40700	350
644	20250514	093200	378668150	40650	40650	40650	40650	51
645	20250514	093100	376595000	40700	40550	40700	40550	68
646	20250514	093000	373832550	40600	40600	40650	40600	158
647	20250514	092900	367417700	40700	40650	40700	40600	709
648	20250514	092800	338572600	40650	40650	40700	40650	1010
649	20250514	092700	297470400	40700	40700	40700	40700	9
650	20250514	092600	297104100	40700	40700	40700	40700	10
651	20250514	092500	296697100	40700	40700	40700	40700	63
652	20250514	092400	294133000	40650	40750	40750	40650	53
653	20250514	092300	291976900	40750	40750	40750	40725	40
654	20250514	092200	290346950	40800	40800	40850	40800	128
655	20250514	092100	285123800	40850	40750	40850	40750	123
656	20250514	092000	280103800	40800	40750	40800	40750	35
657	20250514	091900	278677450	40800	40800	40850	40750	45
658	20250514	091800	276841900	40850	40800	40850	40800	56
659	20250514	091700	274557050	40850	40750	40850	40750	56
660	20250514	091600	272272650	40700	40700	40750	40700	443
661	20250514	091500	254227050	40650	40700	40700	40650	182
662	20250514	091400	246828550	40700	40700	40750	40550	582
663	20250514	091300	223212200	40650	40700	40700	40600	73
664	20250514	091200	220245600	40650	40650	40650	40650	20
665	20250514	091100	219432600	40700	40650	40700	40650	55
666	20250514	091000	217195200	40700	40650	40750	40650	357
667	20250514	090900	202651950	40650	40800	40850	40500	1428
668	20250514	090800	144552700	40750	40850	40900	40750	204
669	20250514	090700	136229900	40900	40950	41000	40850	189
670	20250514	090600	128503800	40950	40950	41000	40900	78
671	20250514	090500	125311300	40950	40900	41000	40900	192
672	20250514	090400	117447950	40900	40950	40950	40850	167
673	20250514	090300	110617600	40850	40850	40950	40850	231
674	20250514	090200	101178250	40800	40800	40850	40800	93
675	20250514	090100	97383350	40800	40800	40850	40800	77
676	20250514	090000	94240300	40750	41000	41150	40700	2301