KissMeData/215200/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	202800	1087400800	50400	50400	50400	50400	3869
3	20250508	202700	1087400800	50400	50400	50400	50400	0
4	20250508	202600	1087400800	50400	50400	50400	50400	0
5	20250508	202500	1087400800	50400	50400	50400	50400	0
6	20250508	202400	1087400800	50400	50400	50400	50400	0
7	20250508	202300	1087400800	50400	50400	50400	50400	0
8	20250508	202200	1087400800	50400	50400	50400	50400	0
9	20250508	202100	1087400800	50400	50400	50400	50400	0
10	20250508	202000	1087400800	50400	50400	50400	50400	0
11	20250508	201900	1087400800	50400	50400	50400	50400	0
12	20250508	201800	1087400800	50400	50400	50400	50400	0
13	20250508	201700	1087400800	50400	50400	50400	50400	0
14	20250508	201600	1087400800	50400	50400	50400	50400	0
15	20250508	201500	1087400800	50400	50400	50400	50400	0
16	20250508	201400	1087400800	50400	50400	50400	50400	0
17	20250508	201300	1087400800	50400	50400	50400	50400	0
18	20250508	201200	1087400800	50400	50400	50400	50400	0
19	20250508	201100	1087400800	50400	50400	50400	50400	0
20	20250508	201000	1087400800	50400	50400	50400	50400	0
21	20250508	200900	1087400800	50400	50400	50400	50400	0
22	20250508	200800	1087400800	50400	50400	50400	50400	0
23	20250508	200700	1087400800	50400	50400	50400	50400	0
24	20250508	200600	1087400800	50400	50400	50400	50400	0
25	20250508	200500	1087400800	50400	50400	50400	50400	0
26	20250508	200400	1087400800	50400	50400	50400	50400	0
27	20250508	200300	1087400800	50400	50400	50400	50400	0
28	20250508	200200	1087400800	50400	50400	50400	50400	0
29	20250508	200100	1087400800	50400	50400	50400	50400	0
30	20250508	200000	1087400800	50400	50400	50400	50400	0
31	20250508	195900	1087400800	50400	50400	50400	50400	0
32	20250508	195800	1087400800	50400	50400	50400	50400	3869
33	20250508	195700	1087400800	50400	50400	50400	50400	0
34	20250508	195600	1087400800	50400	50400	50400	50400	0
35	20250508	195500	1087400800	50400	50400	50400	50400	0
36	20250508	195400	1087400800	50400	50400	50400	50400	0
37	20250508	195300	1087400800	50400	50400	50400	50400	0
38	20250508	195200	1087400800	50400	50400	50400	50400	0
39	20250508	195100	1087400800	50400	50400	50400	50400	0
40	20250508	195000	1087400800	50400	50400	50400	50400	0
41	20250508	194900	1087400800	50400	50400	50400	50400	0
42	20250508	194800	1087400800	50400	50400	50400	50400	0
43	20250508	194700	1087400800	50400	50400	50400	50400	0
44	20250508	194600	1087400800	50400	50400	50400	50400	0
45	20250508	194500	1087400800	50400	50400	50400	50400	0
46	20250508	194400	1087400800	50400	50400	50400	50400	0
47	20250508	194300	1087400800	50400	50400	50400	50400	0
48	20250508	194200	1087400800	50400	50400	50400	50400	0
49	20250508	194100	1087400800	50400	50400	50400	50400	0
50	20250508	194000	1087400800	50400	50400	50400	50400	0
51	20250508	193900	1087400800	50400	50400	50400	50400	0
52	20250508	193800	1087400800	50400	50400	50400	50400	0
53	20250508	193700	1087400800	50400	50400	50400	50400	0
54	20250508	193600	1087400800	50400	50400	50400	50400	0
55	20250508	193500	1087400800	50400	50400	50400	50400	0
56	20250508	193400	1087400800	50400	50400	50400	50400	0
57	20250508	193300	1087400800	50400	50400	50400	50400	0
58	20250508	193200	1087400800	50400	50400	50400	50400	0
59	20250508	193100	1087400800	50400	50400	50400	50400	0
60	20250508	193000	1087400800	50400	50400	50400	50400	0
61	20250508	192900	1087400800	50400	50400	50400	50400	0
62	20250508	192800	1087400800	50400	50400	50400	50400	3869
63	20250508	192700	1087400800	50400	50400	50400	50400	0
64	20250508	192600	1087400800	50400	50400	50400	50400	0
65	20250508	192500	1087400800	50400	50400	50400	50400	0
66	20250508	192400	1087400800	50400	50400	50400	50400	0
67	20250508	192300	1087400800	50400	50400	50400	50400	0
68	20250508	192200	1087400800	50400	50400	50400	50400	0
69	20250508	192100	1087400800	50400	50400	50400	50400	0
70	20250508	192000	1087400800	50400	50400	50400	50400	0
71	20250508	191900	1087400800	50400	50400	50400	50400	0
72	20250508	191800	1087400800	50400	50400	50400	50400	0
73	20250508	191700	1087400800	50400	50400	50400	50400	0
74	20250508	191600	1087400800	50400	50400	50400	50400	0
75	20250508	191500	1087400800	50400	50400	50400	50400	0
76	20250508	191400	1087400800	50400	50400	50400	50400	0
77	20250508	191300	1087400800	50400	50400	50400	50400	0
78	20250508	191200	1087400800	50400	50400	50400	50400	0
79	20250508	191100	1087400800	50400	50400	50400	50400	0
80	20250508	191000	1087400800	50400	50400	50400	50400	0
81	20250508	190900	1087400800	50400	50400	50400	50400	0
82	20250508	190800	1087400800	50400	50400	50400	50400	0
83	20250508	190700	1087400800	50400	50400	50400	50400	0
84	20250508	190600	1087400800	50400	50400	50400	50400	0
85	20250508	190500	1087400800	50400	50400	50400	50400	0
86	20250508	190400	1087400800	50400	50400	50400	50400	0
87	20250508	190300	1087400800	50400	50400	50400	50400	0
88	20250508	190200	1087400800	50400	50400	50400	50400	0
89	20250508	190100	1087400800	50400	50400	50400	50400	0
90	20250508	190000	1087400800	50400	50400	50400	50400	0
91	20250508	185900	1087400800	50400	50400	50400	50400	0
92	20250508	185800	1087400800	50400	50400	50400	50400	3869
93	20250508	185700	1087400800	50400	50400	50400	50400	0
94	20250508	185600	1087400800	50400	50400	50400	50400	0
95	20250508	185500	1087400800	50400	50400	50400	50400	0
96	20250508	185400	1087400800	50400	50400	50400	50400	0
97	20250508	185300	1087400800	50400	50400	50400	50400	0
98	20250508	185200	1087400800	50400	50400	50400	50400	0
99	20250508	185100	1087400800	50400	50400	50400	50400	0
100	20250508	185000	1087400800	50400	50400	50400	50400	0
101	20250508	184900	1087400800	50400	50400	50400	50400	0
102	20250508	184800	1087400800	50400	50400	50400	50400	0
103	20250508	184700	1087400800	50400	50400	50400	50400	0
104	20250508	184600	1087400800	50400	50400	50400	50400	0
105	20250508	184500	1087400800	50400	50400	50400	50400	0
106	20250508	184400	1087400800	50400	50400	50400	50400	0
107	20250508	184300	1087400800	50400	50400	50400	50400	0
108	20250508	184200	1087400800	50400	50400	50400	50400	0
109	20250508	184100	1087400800	50400	50400	50400	50400	0
110	20250508	184000	1087400800	50400	50400	50400	50400	0
111	20250508	183900	1087400800	50400	50400	50400	50400	0
112	20250508	183800	1087400800	50400	50400	50400	50400	0
113	20250508	183700	1087400800	50400	50400	50400	50400	0
114	20250508	183600	1087400800	50400	50400	50400	50400	0
115	20250508	183500	1087400800	50400	50400	50400	50400	0
116	20250508	183400	1087400800	50400	50400	50400	50400	0
117	20250508	183300	1087400800	50400	50400	50400	50400	0
118	20250508	183200	1087400800	50400	50400	50400	50400	0
119	20250508	183100	1087400800	50400	50400	50400	50400	0
120	20250508	183000	1087400800	50400	50400	50400	50400	0
121	20250508	182900	1087400800	50400	50400	50400	50400	0
122	20250508	182800	1087400800	50400	50400	50400	50400	3869
123	20250508	182700	1087400800	50400	50400	50400	50400	0
124	20250508	182600	1087400800	50400	50400	50400	50400	0
125	20250508	182500	1087400800	50400	50400	50400	50400	0
126	20250508	182400	1087400800	50400	50400	50400	50400	0
127	20250508	182300	1087400800	50400	50400	50400	50400	0
128	20250508	182200	1087400800	50400	50400	50400	50400	0
129	20250508	182100	1087400800	50400	50400	50400	50400	0
130	20250508	182000	1087400800	50400	50400	50400	50400	0
131	20250508	181900	1087400800	50400	50400	50400	50400	0
132	20250508	181800	1087400800	50400	50400	50400	50400	0
133	20250508	181700	1087400800	50400	50400	50400	50400	0
134	20250508	181600	1087400800	50400	50400	50400	50400	0
135	20250508	181500	1087400800	50400	50400	50400	50400	0
136	20250508	181400	1087400800	50400	50400	50400	50400	0
137	20250508	181300	1087400800	50400	50400	50400	50400	0
138	20250508	181200	1087400800	50400	50400	50400	50400	0
139	20250508	181100	1087400800	50400	50400	50400	50400	0
140	20250508	181000	1087400800	50400	50400	50400	50400	0
141	20250508	180900	1087400800	50400	50400	50400	50400	0
142	20250508	180800	1087400800	50400	50400	50400	50400	0
143	20250508	180700	1087400800	50400	50400	50400	50400	0
144	20250508	180600	1087400800	50400	50400	50400	50400	0
145	20250508	180500	1087400800	50400	50400	50400	50400	0
146	20250508	180400	1087400800	50400	50400	50400	50400	0
147	20250508	180300	1087400800	50400	50400	50400	50400	0
148	20250508	180200	1087400800	50400	50400	50400	50400	0
149	20250508	180100	1087400800	50400	50400	50400	50400	0
150	20250508	180000	1087400800	50400	50400	50400	50400	0
151	20250508	175900	1087400800	50400	50400	50400	50400	0
152	20250508	175800	1087400800	50400	50400	50400	50400	3869
153	20250508	175700	1087400800	50400	50400	50400	50400	0
154	20250508	175600	1087400800	50400	50400	50400	50400	0
155	20250508	175500	1087400800	50400	50400	50400	50400	0
156	20250508	175400	1087400800	50400	50400	50400	50400	0
157	20250508	175300	1087400800	50400	50400	50400	50400	0
158	20250508	175200	1087400800	50400	50400	50400	50400	0
159	20250508	175100	1087400800	50400	50400	50400	50400	0
160	20250508	175000	1087400800	50400	50400	50400	50400	0
161	20250508	174900	1087400800	50400	50400	50400	50400	0
162	20250508	174800	1087400800	50400	50400	50400	50400	0
163	20250508	174700	1087400800	50400	50400	50400	50400	0
164	20250508	174600	1087400800	50400	50400	50400	50400	0
165	20250508	174500	1087400800	50400	50400	50400	50400	0
166	20250508	174400	1087400800	50400	50400	50400	50400	0
167	20250508	174300	1087400800	50400	50400	50400	50400	0
168	20250508	174200	1087400800	50400	50400	50400	50400	0
169	20250508	174100	1087400800	50400	50400	50400	50400	0
170	20250508	174000	1087400800	50400	50400	50400	50400	0
171	20250508	173900	1087400800	50400	50400	50400	50400	0
172	20250508	173800	1087400800	50400	50400	50400	50400	0
173	20250508	173700	1087400800	50400	50400	50400	50400	0
174	20250508	173600	1087400800	50400	50400	50400	50400	0
175	20250508	173500	1087400800	50400	50400	50400	50400	0
176	20250508	173400	1087400800	50400	50400	50400	50400	0
177	20250508	173300	1087400800	50400	50400	50400	50400	0
178	20250508	173200	1087400800	50400	50400	50400	50400	0
179	20250508	173100	1087400800	50400	50400	50400	50400	0
180	20250508	173000	1087400800	50400	50400	50400	50400	0
181	20250508	172900	1087400800	50400	50400	50400	50400	0
182	20250508	172800	1087400800	50400	50400	50400	50400	3869
183	20250508	172700	1087400800	50400	50400	50400	50400	0
184	20250508	172600	1087400800	50400	50400	50400	50400	0
185	20250508	172500	1087400800	50400	50400	50400	50400	0
186	20250508	172400	1087400800	50400	50400	50400	50400	0
187	20250508	172300	1087400800	50400	50400	50400	50400	0
188	20250508	172200	1087400800	50400	50400	50400	50400	0
189	20250508	172100	1087400800	50400	50400	50400	50400	0
190	20250508	172000	1087400800	50400	50400	50400	50400	0
191	20250508	171900	1087400800	50400	50400	50400	50400	0
192	20250508	171800	1087400800	50400	50400	50400	50400	0
193	20250508	171700	1087400800	50400	50400	50400	50400	0
194	20250508	171600	1087400800	50400	50400	50400	50400	0
195	20250508	171500	1087400800	50400	50400	50400	50400	0
196	20250508	171400	1087400800	50400	50400	50400	50400	0
197	20250508	171300	1087400800	50400	50400	50400	50400	0
198	20250508	171200	1087400800	50400	50400	50400	50400	0
199	20250508	171100	1087400800	50400	50400	50400	50400	0
200	20250508	171000	1087400800	50400	50400	50400	50400	0
201	20250508	170900	1087400800	50400	50400	50400	50400	0
202	20250508	170800	1087400800	50400	50400	50400	50400	0
203	20250508	170700	1087400800	50400	50400	50400	50400	0
204	20250508	170600	1087400800	50400	50400	50400	50400	0
205	20250508	170500	1087400800	50400	50400	50400	50400	0
206	20250508	170400	1087400800	50400	50400	50400	50400	0
207	20250508	170300	1087400800	50400	50400	50400	50400	0
208	20250508	170200	1087400800	50400	50400	50400	50400	0
209	20250508	170100	1087400800	50400	50400	50400	50400	0
210	20250508	170000	1087400800	50400	50400	50400	50400	0
211	20250508	165900	1087400800	50400	50400	50400	50400	0
212	20250508	165800	1087400800	50400	50400	50400	50400	3869
213	20250508	165700	1087400800	50400	50400	50400	50400	0
214	20250508	165600	1087400800	50400	50400	50400	50400	0
215	20250508	165500	1087400800	50400	50400	50400	50400	0
216	20250508	165400	1087400800	50400	50400	50400	50400	0
217	20250508	165300	1087400800	50400	50400	50400	50400	0
218	20250508	165200	1087400800	50400	50400	50400	50400	0
219	20250508	165100	1087400800	50400	50400	50400	50400	0
220	20250508	165000	1087400800	50400	50400	50400	50400	0
221	20250508	164900	1087400800	50400	50400	50400	50400	0
222	20250508	164800	1087400800	50400	50400	50400	50400	0
223	20250508	164700	1087400800	50400	50400	50400	50400	0
224	20250508	164600	1087400800	50400	50400	50400	50400	0
225	20250508	164500	1087400800	50400	50400	50400	50400	0
226	20250508	164400	1087400800	50400	50400	50400	50400	0
227	20250508	164300	1087400800	50400	50400	50400	50400	0
228	20250508	164200	1087400800	50400	50400	50400	50400	0
229	20250508	164100	1087400800	50400	50400	50400	50400	0
230	20250508	164000	1087400800	50400	50400	50400	50400	0
231	20250508	163900	1087400800	50400	50400	50400	50400	0
232	20250508	163800	1087400800	50400	50400	50400	50400	0
233	20250508	163700	1087400800	50400	50400	50400	50400	0
234	20250508	163600	1087400800	50400	50400	50400	50400	0
235	20250508	163500	1087400800	50400	50400	50400	50400	0
236	20250508	163400	1087400800	50400	50400	50400	50400	0
237	20250508	163300	1087400800	50400	50400	50400	50400	0
238	20250508	163200	1087400800	50400	50400	50400	50400	0
239	20250508	163100	1087400800	50400	50400	50400	50400	0
240	20250508	163000	1087400800	50400	50400	50400	50400	0
241	20250508	162900	1087400800	50400	50400	50400	50400	0
242	20250508	162800	1087400800	50400	50400	50400	50400	3869
243	20250508	162700	1087400800	50400	50400	50400	50400	0
244	20250508	162600	1087400800	50400	50400	50400	50400	0
245	20250508	162500	1087400800	50400	50400	50400	50400	0
246	20250508	162400	1087400800	50400	50400	50400	50400	0
247	20250508	162300	1087400800	50400	50400	50400	50400	0
248	20250508	162200	1087400800	50400	50400	50400	50400	0
249	20250508	162100	1087400800	50400	50400	50400	50400	0
250	20250508	162000	1087400800	50400	50400	50400	50400	0
251	20250508	161900	1087400800	50400	50400	50400	50400	0
252	20250508	161800	1087400800	50400	50400	50400	50400	0
253	20250508	161700	1087400800	50400	50400	50400	50400	0
254	20250508	161600	1087400800	50400	50400	50400	50400	0
255	20250508	161500	1087400800	50400	50400	50400	50400	0
256	20250508	161400	1087400800	50400	50400	50400	50400	0
257	20250508	161300	1087400800	50400	50400	50400	50400	0
258	20250508	161200	1087400800	50400	50400	50400	50400	0
259	20250508	161100	1087400800	50400	50400	50400	50400	0
260	20250508	161000	1087400800	50400	50400	50400	50400	0
261	20250508	160900	1087400800	50400	50400	50400	50400	0
262	20250508	160800	1087400800	50400	50400	50400	50400	0
263	20250508	160700	1087400800	50400	50400	50400	50400	0
264	20250508	160600	1087400800	50400	50400	50400	50400	0
265	20250508	160500	1087400800	50400	50400	50400	50400	0
266	20250508	160400	1087400800	50400	50400	50400	50400	0
267	20250508	160300	1087400800	50400	50400	50400	50400	0
268	20250508	160200	1087400800	50400	50400	50400	50400	0
269	20250508	160100	1087400800	50400	50400	50400	50400	0
270	20250508	160000	1087400800	50400	50400	50400	50400	0
271	20250508	155900	1087400800	50400	50400	50400	50400	0
272	20250508	155800	1087400800	50400	50400	50400	50400	3869
273	20250508	155700	1087400800	50400	50400	50400	50400	0
274	20250508	155600	1087400800	50400	50400	50400	50400	0
275	20250508	155500	1087400800	50400	50400	50400	50400	0
276	20250508	155400	1087400800	50400	50400	50400	50400	0
277	20250508	155300	1087400800	50400	50400	50400	50400	0
278	20250508	155200	1087400800	50400	50400	50400	50400	0
279	20250508	155100	1087400800	50400	50400	50400	50400	0
280	20250508	155000	1087400800	50400	50400	50400	50400	0
281	20250508	154900	1087400800	50400	50400	50400	50400	0
282	20250508	154800	1087400800	50400	50400	50400	50400	0
283	20250508	154700	1087400800	50400	50400	50400	50400	0
284	20250508	154600	1087400800	50400	50400	50400	50400	0
285	20250508	154500	1087400800	50400	50400	50400	50400	0
286	20250508	154400	1087400800	50400	50400	50400	50400	0
287	20250508	154300	1087400800	50400	50400	50400	50400	0
288	20250508	154200	1087400800	50400	50400	50400	50400	0
289	20250508	154100	1087400800	50400	50400	50400	50400	0
290	20250508	154000	1087400800	50400	50400	50400	50400	0
291	20250508	153900	1087400800	50400	50400	50400	50400	0
292	20250508	153800	1087400800	50400	50400	50400	50400	0
293	20250508	153700	1087400800	50400	50400	50400	50400	0
294	20250508	153600	1087400800	50400	50400	50400	50400	0
295	20250508	153500	1087400800	50400	50400	50400	50400	0
296	20250508	153400	1087400800	50400	50400	50400	50400	0
297	20250508	153300	1087400800	50400	50400	50400	50400	0
298	20250508	153200	1087400800	50400	50400	50400	50400	0
299	20250508	153100	1087400800	50400	50400	50400	50400	0
300	20250508	153000	1087400800	50400	50400	50400	50400	3869
301	20250508	152900	892403200	50300	50300	50300	50300	0
302	20250508	152800	892403200	50300	50300	50300	50300	0
303	20250508	152700	892403200	50300	50300	50300	50300	0
304	20250508	152600	892403200	50300	50300	50300	50300	0
305	20250508	152500	892403200	50300	50300	50300	50300	0
306	20250508	152400	892403200	50300	50300	50300	50300	0
307	20250508	152300	892403200	50300	50300	50300	50300	0
308	20250508	152200	892403200	50300	50300	50300	50300	0
309	20250508	152100	892403200	50300	50300	50300	50300	0
310	20250508	152000	892403200	50300	50300	50300	50300	0
311	20250508	151900	892403200	50300	50300	50500	50000	133
312	20250508	151800	885708100	50100	50200	50500	50100	522
313	20250508	151700	859445600	50100	50100	50100	50100	14
314	20250508	151600	858744200	50100	50100	50200	50100	16
315	20250508	151500	857941800	50100	50000	50100	50000	12
316	20250508	151400	857341600	50000	50000	50000	50000	12
317	20250508	151300	856741600	50200	50000	50300	50000	177
318	20250508	151200	847882400	50000	50000	50100	50000	12
319	20250508	151100	847282200	50000	50000	50100	50000	22
320	20250508	151000	846180900	50000	50200	50200	50000	12
321	20250508	150900	845580700	50200	50000	50200	50000	70
322	20250508	150800	842067800	50000	50000	50200	50000	23
323	20250508	150700	840915800	50000	50000	50000	50000	12
324	20250508	150600	840315800	50000	50000	50200	50000	90
325	20250508	150500	835800000	50000	50200	50300	50000	55
326	20250508	150400	833036300	50100	50100	50200	50100	319
327	20250508	150300	817046500	50100	50200	50200	50100	7
328	20250508	150200	816695300	50200	50200	50200	50200	12
329	20250508	150100	816092900	50200	50200	50200	50200	147
330	20250508	150000	808713500	50200	50200	50200	50200	2
331	20250508	145900	808613100	50200	50200	50200	50200	1
332	20250508	145800	808562900	50300	50200	50300	50200	83
333	20250508	145700	804394600	50200	50200	50200	50200	1
334	20250508	145600	804344400	50200	50200	50200	50200	1
335	20250508	145500	804294200	50200	50200	50200	50200	2
336	20250508	145400	804193800	50200	50200	50200	50200	0
337	20250508	145300	804193800	50200	50200	50200	50200	1
338	20250508	145200	804143600	50200	50200	50200	50200	3
339	20250508	145100	803993000	50300	50300	50300	50300	26
340	20250508	145000	802685200	50100	50300	50400	50100	116
341	20250508	144900	796871800	50400	50400	50400	50400	10
342	20250508	144800	796367800	50400	50300	50400	50300	27
343	20250508	144700	795008600	50400	50400	50400	50300	76
344	20250508	144600	791185000	50400	50300	50400	50300	93
345	20250508	144500	786506800	50300	50400	50400	50200	377
346	20250508	144400	767567850	50400	50400	50500	50300	11
347	20250508	144300	767012850	50500	50500	50500	50500	6
348	20250508	144200	766709850	50500	50400	50500	50400	9
349	20250508	144100	766255450	50500	50500	50500	50400	16
350	20250508	144000	765447650	50500	50500	50500	50500	8
351	20250508	143900	765043650	50500	50500	50500	50400	15
352	20250508	143800	764286350	50500	50500	50500	50500	11
353	20250508	143700	763730850	50400	50500	50500	50300	15
354	20250508	143600	762975850	50500	50400	50500	50400	7
355	20250508	143500	762622650	50500	50500	50500	50400	10
356	20250508	143400	762117750	50500	50400	50500	50400	13
357	20250508	143300	761461550	50300	50500	50500	50300	21
358	20250508	143200	760403650	50500	50400	50500	50400	8
359	20250508	143100	759999950	50400	50400	50400	50300	17
360	20250508	143000	759143550	50400	50400	50400	50300	30
361	20250508	142900	757632650	50500	50400	50500	50400	10
362	20250508	142800	757127850	50300	50400	50400	50300	19
363	20250508	142700	756171450	50400	50400	50400	50400	11
364	20250508	142600	755617050	50400	50400	50400	50300	45
365	20250508	142500	753352350	50400	50400	50400	50300	6
366	20250508	142400	753050050	50500	50400	50500	50300	27
367	20250508	142300	751688950	50300	50400	50400	50300	37
368	20250508	142200	749827350	50400	50400	50400	50400	5
369	20250508	142100	749575350	50400	50400	50400	50300	22
370	20250508	142000	748467650	50400	50400	50400	50300	21
371	20250508	141900	747410350	50400	50400	50400	50300	77
372	20250508	141800	743533250	50400	50400	50400	50300	15
373	20250508	141700	742778250	50400	50300	50400	50300	10
374	20250508	141600	742274450	50400	50400	50400	50300	45
375	20250508	141500	740009650	50400	50300	50400	50300	25
376	20250508	141400	738750750	50400	50400	50400	50300	12
377	20250508	141300	738146050	50400	50400	50400	50300	43
378	20250508	141200	735981950	50400	50400	50400	50300	11
379	20250508	141100	735427650	50400	50400	50400	50300	21
380	20250508	141000	734370550	50400	50400	50400	50300	22
381	20250508	140900	733262750	50500	50500	50500	50400	21
382	20250508	140800	732203250	50300	50400	50400	50300	128
383	20250508	140700	725762350	50400	50400	50400	50400	9
384	20250508	140600	725308750	50400	50500	50500	50300	25
385	20250508	140500	724048850	50400	50400	50400	50300	13
386	20250508	140400	723393750	50400	50500	50500	50400	18
387	20250508	140300	722485250	50400	50400	50400	50300	34
388	20250508	140200	720774750	50400	50300	50400	50300	11
389	20250508	140100	720220750	50500	50500	50500	50400	16
390	20250508	140000	719412850	50400	50300	50400	50300	35
391	20250508	135900	717651050	50400	50400	50400	50400	12
392	20250508	135800	717046250	50500	50300	50500	50300	116
393	20250508	135700	711209050	50400	50300	50400	50300	10
394	20250508	135600	710705150	50400	50500	50500	50400	41
395	20250508	135500	708637650	50400	50400	50500	50400	36
396	20250508	135400	706822150	50500	50500	50500	50500	15
397	20250508	135300	706064650	50500	50500	50500	50400	64
398	20250508	135200	702837750	50400	50400	50500	50400	22
399	20250508	135100	701727950	50500	50500	50500	50400	23
400	20250508	135000	700567050	50500	50400	50500	50400	43
401	20250508	134900	698398850	50500	50500	50500	50500	10
402	20250508	134800	697893850	50400	50500	50500	50400	23
403	20250508	134700	696733550	50500	50400	50500	50400	34
404	20250508	134600	695017750	50500	50500	50500	50500	16
405	20250508	134500	694209750	50500	50600	50600	50500	8
406	20250508	134400	693805350	50500	50500	50600	50400	37
407	20250508	134300	691937650	50500	50400	50500	50300	137
408	20250508	134200	685032850	50400	50300	50400	50300	18
409	20250508	134100	684126650	50400	50400	50400	50300	12
410	20250508	134000	683522050	50400	50300	50400	50300	41
411	20250508	133900	681458850	50400	50400	50400	50400	11
412	20250508	133800	680904450	50300	50400	50400	50300	15
413	20250508	133700	680149450	50400	50300	50400	50300	59
414	20250508	133600	677180750	50400	50400	50500	50400	17
415	20250508	133500	676323250	50300	50400	50500	50300	11
416	20250508	133400	675768850	50400	50400	50400	50400	12
417	20250508	133300	675164050	50300	50400	50500	50300	23
418	20250508	133200	674005350	50500	50400	50500	50400	12
419	20250508	133100	673400450	50400	50400	50400	50300	11
420	20250508	133000	672846150	50400	50400	50500	50400	12
421	20250508	132900	672240950	50600	50400	50600	50400	13
422	20250508	132800	671584150	50300	50500	50600	50300	27
423	20250508	132700	670221550	50500	50200	50500	50200	97
424	20250508	132600	665330950	50300	50500	50500	50300	90
425	20250508	132500	660796150	50400	50400	50400	50300	51
426	20250508	132400	658227250	50400	50300	50400	50300	42
427	20250508	132300	656113950	50200	50400	50400	50200	46
428	20250508	132200	653801050	50400	50300	50400	50300	7
429	20250508	132100	653448350	50200	50400	50400	50200	135
430	20250508	132000	646669350	50400	50300	50400	50300	39
431	20250508	131900	644706950	50400	50400	50400	50300	40
432	20250508	131800	642692050	50400	50500	50500	50400	27
433	20250508	131700	641330350	50500	50500	50500	50400	23
434	20250508	131600	640170050	50500	50500	50500	50400	33
435	20250508	131500	638505850	50400	50500	50500	50400	23
436	20250508	131400	637345350	50500	50500	50500	50400	22
437	20250508	131300	636235350	50500	50500	50500	50400	29
438	20250508	131200	634773150	50500	50500	50500	50400	23
439	20250508	131100	633612750	50400	50400	50500	50400	169
440	20250508	131000	625092850	50300	50300	50400	50300	36
441	20250508	130900	623281550	50400	50400	50400	50300	26
442	20250508	130800	621972350	50400	50400	50400	50300	10
443	20250508	130700	621468450	50400	50400	50400	50300	24
444	20250508	130600	620259950	50400	50400	50400	50300	39
445	20250508	130500	618296450	50300	50400	50400	50300	23
446	20250508	130400	617138250	50400	50400	50400	50300	28
447	20250508	130300	615728350	50400	50300	50400	50300	40
448	20250508	130200	613715950	50400	50300	50400	50300	20
449	20250508	130100	612709050	50400	50400	50400	50400	11
450	20250508	130000	612154650	50300	50300	50400	50300	74
451	20250508	125900	608429950	50400	50500	50500	50400	11
452	20250508	125800	607875150	50500	50400	50500	50400	7
453	20250508	125700	607522150	50400	50400	50400	50300	23
454	20250508	125600	606364050	50400	50400	50400	50300	100
455	20250508	125500	601332450	50400	50500	50500	50400	12
456	20250508	125400	600726850	50500	50500	50500	50400	18
457	20250508	125300	599819150	50500	50500	50500	50400	33
458	20250508	125200	598154850	50500	50500	50500	50400	20
459	20250508	125100	597145950	50500	50400	50500	50400	23
460	20250508	125000	595986250	50400	50300	50500	50300	32
461	20250508	124900	594375050	50500	50500	50500	50400	17
462	20250508	124800	593517650	50500	50400	50500	50400	7
463	20250508	124700	593164450	50400	50400	50400	50300	18
464	20250508	124600	592258250	50400	50300	50500	50300	35
465	20250508	124500	590494850	50400	50400	50400	50300	9
466	20250508	124400	590041350	50400	50400	50400	50300	25
467	20250508	124300	588782550	50400	50400	50400	50300	32
468	20250508	124200	587171850	50400	50400	50400	50300	30
469	20250508	124100	585660850	50400	50300	50400	50300	24
470	20250508	124000	584452450	50400	50300	50400	50300	34
471	20250508	123900	582740950	50400	50400	50400	50300	20
472	20250508	123800	581733950	50400	50300	50400	50300	13
473	20250508	123700	581078850	50400	50400	50400	50300	20
474	20250508	123600	580071850	50400	50400	50400	50300	40
475	20250508	123500	578058950	50400	50300	50400	50300	10
476	20250508	123400	577555050	50400	50500	50500	50400	13
477	20250508	123300	576899250	50500	50500	50500	50400	28
478	20250508	123200	575487350	50400	50500	50500	50400	56
479	20250508	123100	572663850	50500	50500	50500	50400	27
480	20250508	123000	571301350	50500	50400	50500	50400	28
481	20250508	122900	569889450	50500	50500	50500	50400	25
482	20250508	122800	568628050	50500	50400	50500	50400	10
483	20250508	122700	568123150	50400	50500	50500	50400	17
484	20250508	122600	567265650	50400	50400	50500	50400	48
485	20250508	122500	564846150	50500	50500	50500	50500	12
486	20250508	122400	564240150	50500	50500	50600	50400	44
487	20250508	122300	562019050	50600	50400	50600	50300	33
488	20250508	122200	560357150	50300	50400	50400	50300	22
489	20250508	122100	559249950	50400	50400	50500	50400	15
490	20250508	122000	558493550	50400	50300	50400	50300	34
491	20250508	121900	556781750	50400	50500	50600	50400	13
492	20250508	121800	556125350	50600	50400	50600	50400	17
493	20250508	121700	555267750	50300	50300	50400	50300	91
494	20250508	121600	550689450	50300	50500	50500	50300	30
495	20250508	121500	549178850	50500	50400	50500	50400	10
496	20250508	121400	548674350	50400	50400	50500	50400	10
497	20250508	121300	548169950	50300	50500	50500	50300	264
498	20250508	121200	534882450	50400	50400	50500	50400	24
499	20250508	121100	533672650	50400	50500	50500	50400	12
500	20250508	121000	533067450	50400	50500	50500	50400	31
501	20250508	120900	531504250	50500	50500	50500	50400	23
502	20250508	120800	530343750	50500	50400	50500	50400	28
503	20250508	120700	528930850	50600	50400	50600	50400	10
504	20250508	120600	528426050	50400	50500	50500	50400	42
505	20250508	120500	526307950	50500	50500	50500	50500	5
506	20250508	120400	526055450	50500	50500	50500	50400	21
507	20250508	120300	524996050	50400	50400	50500	50400	38
508	20250508	120200	523080250	50500	50500	50500	50500	12
509	20250508	120100	522474250	50500	50500	50500	50400	35
510	20250508	120000	520707850	50500	50500	50500	50400	27
511	20250508	115900	519346450	50500	50500	50500	50400	31
512	20250508	115800	517781950	50400	50400	50500	50400	21
513	20250508	115700	516722550	50500	50500	50500	50500	38
514	20250508	115600	514803550	50400	50500	50600	50400	57
515	20250508	115500	511926850	50400	50300	50500	50300	13
516	20250508	115400	511271150	50500	50500	50500	50400	34
517	20250508	115300	509555150	50500	50400	50600	50400	125
518	20250508	115200	503237850	50500	50500	50500	50500	8
519	20250508	115100	502833850	50400	50400	50400	50300	83
520	20250508	115000	498651650	50400	50400	50400	50300	38
521	20250508	114900	496738550	50300	50400	50400	50300	24
522	20250508	114800	495530050	50400	50400	50400	50300	23
523	20250508	114700	494371950	50400	50400	50500	50400	28
524	20250508	114600	492960350	50600	50500	50600	50500	23
525	20250508	114500	491797850	50500	50500	50500	50500	7
526	20250508	114400	491444350	50400	50500	50500	50400	26
527	20250508	114300	490132450	50400	50500	50500	50400	43
528	20250508	114200	487964150	50500	50500	50500	50500	6
529	20250508	114100	487661150	50500	50500	50500	50400	23
530	20250508	114000	486500750	50400	50500	50500	50400	29
531	20250508	113900	485038450	50400	50500	50500	50400	26
532	20250508	113800	483726450	50500	50500	50500	50400	17
533	20250508	113700	482868950	50500	50400	50500	50400	30
534	20250508	113600	481356050	50500	50500	50500	50400	24
535	20250508	113500	480145350	50500	50400	50500	50400	19
536	20250508	113400	479186850	50500	50500	50500	50500	10
537	20250508	113300	478681850	50400	50500	50500	50400	44
538	20250508	113200	476463050	50500	50500	50500	50500	3
539	20250508	113100	476311550	50400	50400	50400	50400	47
540	20250508	113000	473942750	50500	50500	50500	50400	41
541	20250508	112900	471875350	50500	50500	50500	50500	17
542	20250508	112800	471016850	50500	50400	50500	50400	15
543	20250508	112700	470260450	50400	50400	50400	50400	23
544	20250508	112600	469101250	50400	50500	50500	50400	16
545	20250508	112500	468294250	50500	50500	50500	50400	28
546	20250508	112400	466881350	50400	50400	50400	50400	1
547	20250508	112300	466830950	50400	50400	50400	50400	31
548	20250508	112200	465268550	50400	50400	50400	50400	1
549	20250508	112100	465218150	50400	50400	50400	50400	15
550	20250508	112000	464462150	50400	50500	50500	50400	37
551	20250508	111900	462596750	50500	50500	50500	50500	6
552	20250508	111800	462293750	50400	50400	50400	50400	12
553	20250508	111700	461688950	50400	50400	50400	50400	21
554	20250508	111600	460630550	50400	50500	50500	50400	20
555	20250508	111500	459621650	50500	50400	50500	50300	275
556	20250508	111400	445784750	50400	50400	50400	50400	2
557	20250508	111300	445683950	50400	50500	50500	50400	35
558	20250508	111200	443918250	50500	50400	50500	50400	4
559	20250508	111100	443716350	50400	50400	50500	50400	13
560	20250508	111000	443060950	50400	50300	50400	50300	55
561	20250508	110900	440293250	50300	50300	50300	50300	1
562	20250508	110800	440242950	50300	50400	50400	50300	18
563	20250508	110700	439336850	50400	50400	50400	50400	12
564	20250508	110600	438732050	50400	50400	50400	50400	12
565	20250508	110500	438127250	50400	50500	50500	50400	21
566	20250508	110400	437067850	50500	50400	50500	50400	5
567	20250508	110300	436815450	50400	50400	50400	50400	31
568	20250508	110200	435253050	50400	50400	50400	50400	10
569	20250508	110100	434749050	50500	50500	50500	50500	16
570	20250508	110000	433941050	50500	50500	50500	50400	38
571	20250508	105900	432025350	50400	50400	50400	50400	0
572	20250508	105800	432025350	50400	50450	50450	50400	114
573	20250508	105700	426279550	50400	50500	50500	50400	41
574	20250508	105600	424212750	50500	50600	50600	50500	18
575	20250508	105500	423303350	50600	50400	50600	50400	23
576	20250508	105400	422142550	50400	50400	50400	50400	21
577	20250508	105300	421084150	50400	50300	50400	50300	32
578	20250508	105200	419472450	50300	50300	50300	50300	10
579	20250508	105100	418969450	50300	50300	50300	50300	1
580	20250508	105000	418919150	50300	50300	50400	50300	40
581	20250508	104900	416906550	50300	50300	50300	50300	0
582	20250508	104800	416906550	50300	50300	50300	50300	13
583	20250508	104700	416252650	50300	50400	50400	50300	39
584	20250508	104600	414290150	50400	50400	50400	50400	4
585	20250508	104500	414088550	50300	50300	50300	50300	13
586	20250508	104400	413434650	50300	50300	50300	50300	0
587	20250508	104300	413434650	50300	50500	50500	50300	31
588	20250508	104200	411872150	50500	50500	50500	50400	21
589	20250508	104100	410812650	50400	50400	50400	50400	0
590	20250508	104000	410812650	50400	50500	50600	50400	90
591	20250508	103900	406269150	50400	50300	50400	50300	3
592	20250508	103800	406118050	50300	50400	50400	50300	16
593	20250508	103700	405312650	50400	50400	50400	50300	30
594	20250508	103600	403801850	50300	50300	50300	50300	11
595	20250508	103500	403248550	50300	50300	50300	50300	10
596	20250508	103400	402745550	50300	50300	50300	50300	5
597	20250508	103300	402494050	50300	50400	50400	50300	30
598	20250508	103200	400983350	50400	50400	50400	50400	10
599	20250508	103100	400479350	50500	50500	50500	50400	12
600	20250508	103000	399873650	50500	50400	50500	50300	200
601	20250508	102900	389793850	50400	50400	50500	50100	815
602	20250508	102800	348916150	50400	50400	50400	50400	8
603	20250508	102700	348512950	50400	50500	50500	50400	34
604	20250508	102600	346799150	50500	50500	50500	50500	12
605	20250508	102500	346193150	50400	50400	50500	50400	23
606	20250508	102400	345032950	50300	50300	50300	50300	28
607	20250508	102300	343624550	50400	50500	50500	50400	20
608	20250508	102200	342616350	50500	50500	50600	50500	11
609	20250508	102100	342060650	50500	50200	50500	50200	159
610	20250508	102000	334039250	50200	50300	50300	50200	48
611	20250508	101900	331628050	50300	50300	50300	50300	10
612	20250508	101800	331125050	50300	50400	50400	50300	12
613	20250508	101700	330520350	50400	50400	50400	50300	48
614	20250508	101600	328104350	50400	50400	50400	50400	5
615	20250508	101500	327852350	50300	50400	50400	50300	22
616	20250508	101400	326744550	50300	50300	50300	50300	12
617	20250508	101300	326140950	50300	50200	50300	50200	25
618	20250508	101200	324885550	50200	50300	50300	50200	8
619	20250508	101100	324483250	50300	50300	50300	50300	13
620	20250508	101000	323829350	50200	50300	50300	50200	25
621	20250508	100900	322572850	50300	50300	50300	50300	21
622	20250508	100800	321516550	50200	50200	50200	50200	6
623	20250508	100700	321215350	50200	50100	50200	50100	107
624	20250508	100600	315846050	50100	50100	50100	50100	6
625	20250508	100500	315545450	50100	50200	50200	50100	37
626	20250508	100400	313691050	50200	50100	50200	50100	102
627	20250508	100300	308578450	50200	50200	50200	50200	22
628	20250508	100200	307474050	50200	50200	50200	50200	21
629	20250508	100100	306419850	50200	50300	50300	50000	354
630	20250508	100000	288659650	50300	50400	50400	50300	41
631	20250508	095900	286595550	50400	50400	50500	50400	106
632	20250508	095800	281251950	50400	50300	50400	50300	58
633	20250508	095700	278332050	50400	50400	50400	50300	109
634	20250508	095600	272841650	50400	50300	50400	50300	28
635	20250508	095500	271431450	50300	50400	50400	50300	38
636	20250508	095400	269516650	50300	50300	50300	50200	37
637	20250508	095300	267656550	50300	50300	50400	50300	44
638	20250508	095200	265440250	50300	50300	50300	50200	228
639	20250508	095100	253972950	50300	50200	50300	50200	51
640	20250508	095000	251409850	50200	50300	50300	50100	109
641	20250508	094900	245931150	50300	50300	50300	50200	38
642	20250508	094800	244020850	50200	50100	50300	50100	27
643	20250508	094700	242664550	50200	50300	50300	50200	36
644	20250508	094600	240855650	50300	50100	50300	50100	45
645	20250508	094500	238594850	50200	50200	50400	50000	593
646	20250508	094400	208877650	50200	50400	50400	49950	1315
647	20250508	094300	142973350	50300	50400	50500	50300	119
648	20250508	094200	136983550	50400	50400	50400	50400	34
649	20250508	094100	135269950	50400	50600	50600	50300	201
650	20250508	094000	125142050	50600	50700	50700	50600	48
651	20250508	093900	122712150	50600	50500	50600	50500	41
652	20250508	093800	120638550	50600	50600	50600	50600	29
653	20250508	093700	119171150	50500	50600	50600	50400	48
654	20250508	093600	116746650	50600	50700	50700	50600	56
655	20250508	093500	113908950	50700	50700	50700	50700	29
656	20250508	093400	112438650	50600	50700	50700	50500	37
657	20250508	093300	110565750	50700	50700	50700	50600	45
658	20250508	093200	108285050	50700	50700	50800	50700	37
659	20250508	093100	106409050	50600	50600	50700	50600	50
660	20250508	093000	103877850	50600	50600	50700	50500	61
661	20250508	092900	100793050	50500	50500	50500	50500	55
662	20250508	092800	98015550	50300	50400	50400	50300	60
663	20250508	092700	94996450	50400	50500	50500	50300	169
664	20250508	092600	86477650	50500	50600	50600	50400	115
665	20250508	092500	80674650	50700	50700	50700	50700	34
666	20250508	092400	78950850	50600	50600	50600	50500	41
667	20250508	092300	76877350	50600	50600	50700	50600	43
668	20250508	092200	74700450	50600	50700	50700	50600	112
669	20250508	092100	69030550	50600	50600	50600	50600	26
670	20250508	092000	67714950	50500	50700	50700	50500	185
671	20250508	091900	58366150	50700	50900	50900	50700	44
672	20250508	091800	56131750	50900	50700	50900	50700	35
673	20250508	091700	54353450	50700	50700	50700	50600	41
674	20250508	091600	52275350	50800	50800	50800	50700	42
675	20250508	091500	50142750	50800	50800	50800	50800	49
676	20250508	091400	47653550	50800	50800	50900	50800	51
677	20250508	091300	45061550	50800	50700	50800	50700	16
678	20250508	091200	44249850	50800	50800	50800	50800	32
679	20250508	091100	42624250	50700	50700	50800	50600	50
680	20250508	091000	40090650	50600	50600	50800	50500	59
681	20250508	090900	37102350	50500	50600	50700	50500	53
682	20250508	090800	34418350	50600	50500	50600	50500	43
683	20250508	090700	32243550	50600	50400	50600	50400	85
684	20250508	090600	27954550	50350	50100	50400	50100	41
685	20250508	090500	25895500	50100	50100	50100	50100	15
686	20250508	090400	25144000	50200	50100	50300	50100	31
687	20250508	090300	23588200	50300	50600	50900	50200	270
688	20250508	090200	9980400	50600	50600	50700	50600	37
689	20250508	090100	8107700	50500	50900	50900	50500	19
690	20250508	090000	7145000	50900	50300	50900	50300	142