KissMeData/348210/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	210200	2143373250	56500	56500	56500	56500	2255
3	20250512	210100	2143373250	56500	56500	56500	56500	0
4	20250512	210000	2143373250	56500	56500	56500	56500	0
5	20250512	205900	2143373250	56500	56500	56500	56500	0
6	20250512	205800	2143373250	56500	56500	56500	56500	0
7	20250512	205700	2143373250	56500	56500	56500	56500	0
8	20250512	205600	2143373250	56500	56500	56500	56500	0
9	20250512	205500	2143373250	56500	56500	56500	56500	0
10	20250512	205400	2143373250	56500	56500	56500	56500	0
11	20250512	205300	2143373250	56500	56500	56500	56500	0
12	20250512	205200	2143373250	56500	56500	56500	56500	0
13	20250512	205100	2143373250	56500	56500	56500	56500	0
14	20250512	205000	2143373250	56500	56500	56500	56500	0
15	20250512	204900	2143373250	56500	56500	56500	56500	0
16	20250512	204800	2143373250	56500	56500	56500	56500	0
17	20250512	204700	2143373250	56500	56500	56500	56500	0
18	20250512	204600	2143373250	56500	56500	56500	56500	0
19	20250512	204500	2143373250	56500	56500	56500	56500	0
20	20250512	204400	2143373250	56500	56500	56500	56500	0
21	20250512	204300	2143373250	56500	56500	56500	56500	0
22	20250512	204200	2143373250	56500	56500	56500	56500	0
23	20250512	204100	2143373250	56500	56500	56500	56500	0
24	20250512	204000	2143373250	56500	56500	56500	56500	0
25	20250512	203900	2143373250	56500	56500	56500	56500	0
26	20250512	203800	2143373250	56500	56500	56500	56500	0
27	20250512	203700	2143373250	56500	56500	56500	56500	0
28	20250512	203600	2143373250	56500	56500	56500	56500	0
29	20250512	203500	2143373250	56500	56500	56500	56500	0
30	20250512	203400	2143373250	56500	56500	56500	56500	0
31	20250512	203300	2143373250	56500	56500	56500	56500	0
32	20250512	203200	2143373250	56500	56500	56500	56500	2255
33	20250512	203100	2143373250	56500	56500	56500	56500	0
34	20250512	203000	2143373250	56500	56500	56500	56500	0
35	20250512	202900	2143373250	56500	56500	56500	56500	0
36	20250512	202800	2143373250	56500	56500	56500	56500	0
37	20250512	202700	2143373250	56500	56500	56500	56500	0
38	20250512	202600	2143373250	56500	56500	56500	56500	0
39	20250512	202500	2143373250	56500	56500	56500	56500	0
40	20250512	202400	2143373250	56500	56500	56500	56500	0
41	20250512	202300	2143373250	56500	56500	56500	56500	0
42	20250512	202200	2143373250	56500	56500	56500	56500	0
43	20250512	202100	2143373250	56500	56500	56500	56500	0
44	20250512	202000	2143373250	56500	56500	56500	56500	0
45	20250512	201900	2143373250	56500	56500	56500	56500	0
46	20250512	201800	2143373250	56500	56500	56500	56500	0
47	20250512	201700	2143373250	56500	56500	56500	56500	0
48	20250512	201600	2143373250	56500	56500	56500	56500	0
49	20250512	201500	2143373250	56500	56500	56500	56500	0
50	20250512	201400	2143373250	56500	56500	56500	56500	0
51	20250512	201300	2143373250	56500	56500	56500	56500	0
52	20250512	201200	2143373250	56500	56500	56500	56500	0
53	20250512	201100	2143373250	56500	56500	56500	56500	0
54	20250512	201000	2143373250	56500	56500	56500	56500	0
55	20250512	200900	2143373250	56500	56500	56500	56500	0
56	20250512	200800	2143373250	56500	56500	56500	56500	0
57	20250512	200700	2143373250	56500	56500	56500	56500	0
58	20250512	200600	2143373250	56500	56500	56500	56500	0
59	20250512	200500	2143373250	56500	56500	56500	56500	0
60	20250512	200400	2143373250	56500	56500	56500	56500	0
61	20250512	200300	2143373250	56500	56500	56500	56500	0
62	20250512	200200	2143373250	56500	56500	56500	56500	2255
63	20250512	200100	2143373250	56500	56500	56500	56500	0
64	20250512	200000	2143373250	56500	56500	56500	56500	0
65	20250512	195900	2143373250	56500	56500	56500	56500	0
66	20250512	195800	2143373250	56500	56500	56500	56500	0
67	20250512	195700	2143373250	56500	56500	56500	56500	0
68	20250512	195600	2143373250	56500	56500	56500	56500	0
69	20250512	195500	2143373250	56500	56500	56500	56500	0
70	20250512	195400	2143373250	56500	56500	56500	56500	0
71	20250512	195300	2143373250	56500	56500	56500	56500	0
72	20250512	195200	2143373250	56500	56500	56500	56500	0
73	20250512	195100	2143373250	56500	56500	56500	56500	0
74	20250512	195000	2143373250	56500	56500	56500	56500	0
75	20250512	194900	2143373250	56500	56500	56500	56500	0
76	20250512	194800	2143373250	56500	56500	56500	56500	0
77	20250512	194700	2143373250	56500	56500	56500	56500	0
78	20250512	194600	2143373250	56500	56500	56500	56500	0
79	20250512	194500	2143373250	56500	56500	56500	56500	0
80	20250512	194400	2143373250	56500	56500	56500	56500	0
81	20250512	194300	2143373250	56500	56500	56500	56500	0
82	20250512	194200	2143373250	56500	56500	56500	56500	0
83	20250512	194100	2143373250	56500	56500	56500	56500	0
84	20250512	194000	2143373250	56500	56500	56500	56500	0
85	20250512	193900	2143373250	56500	56500	56500	56500	0
86	20250512	193800	2143373250	56500	56500	56500	56500	0
87	20250512	193700	2143373250	56500	56500	56500	56500	0
88	20250512	193600	2143373250	56500	56500	56500	56500	0
89	20250512	193500	2143373250	56500	56500	56500	56500	0
90	20250512	193400	2143373250	56500	56500	56500	56500	0
91	20250512	193300	2143373250	56500	56500	56500	56500	0
92	20250512	193200	2143373250	56500	56500	56500	56500	2255
93	20250512	193100	2143373250	56500	56500	56500	56500	0
94	20250512	193000	2143373250	56500	56500	56500	56500	0
95	20250512	192900	2143373250	56500	56500	56500	56500	0
96	20250512	192800	2143373250	56500	56500	56500	56500	0
97	20250512	192700	2143373250	56500	56500	56500	56500	0
98	20250512	192600	2143373250	56500	56500	56500	56500	0
99	20250512	192500	2143373250	56500	56500	56500	56500	0
100	20250512	192400	2143373250	56500	56500	56500	56500	0
101	20250512	192300	2143373250	56500	56500	56500	56500	0
102	20250512	192200	2143373250	56500	56500	56500	56500	0
103	20250512	192100	2143373250	56500	56500	56500	56500	0
104	20250512	192000	2143373250	56500	56500	56500	56500	0
105	20250512	191900	2143373250	56500	56500	56500	56500	0
106	20250512	191800	2143373250	56500	56500	56500	56500	0
107	20250512	191700	2143373250	56500	56500	56500	56500	0
108	20250512	191600	2143373250	56500	56500	56500	56500	0
109	20250512	191500	2143373250	56500	56500	56500	56500	0
110	20250512	191400	2143373250	56500	56500	56500	56500	0
111	20250512	191300	2143373250	56500	56500	56500	56500	0
112	20250512	191200	2143373250	56500	56500	56500	56500	0
113	20250512	191100	2143373250	56500	56500	56500	56500	0
114	20250512	191000	2143373250	56500	56500	56500	56500	0
115	20250512	190900	2143373250	56500	56500	56500	56500	0
116	20250512	190800	2143373250	56500	56500	56500	56500	0
117	20250512	190700	2143373250	56500	56500	56500	56500	0
118	20250512	190600	2143373250	56500	56500	56500	56500	0
119	20250512	190500	2143373250	56500	56500	56500	56500	0
120	20250512	190400	2143373250	56500	56500	56500	56500	0
121	20250512	190300	2143373250	56500	56500	56500	56500	0
122	20250512	190200	2143373250	56500	56500	56500	56500	2255
123	20250512	190100	2143373250	56500	56500	56500	56500	0
124	20250512	190000	2143373250	56500	56500	56500	56500	0
125	20250512	185900	2143373250	56500	56500	56500	56500	0
126	20250512	185800	2143373250	56500	56500	56500	56500	0
127	20250512	185700	2143373250	56500	56500	56500	56500	0
128	20250512	185600	2143373250	56500	56500	56500	56500	0
129	20250512	185500	2143373250	56500	56500	56500	56500	0
130	20250512	185400	2143373250	56500	56500	56500	56500	0
131	20250512	185300	2143373250	56500	56500	56500	56500	0
132	20250512	185200	2143373250	56500	56500	56500	56500	0
133	20250512	185100	2143373250	56500	56500	56500	56500	0
134	20250512	185000	2143373250	56500	56500	56500	56500	0
135	20250512	184900	2143373250	56500	56500	56500	56500	0
136	20250512	184800	2143373250	56500	56500	56500	56500	0
137	20250512	184700	2143373250	56500	56500	56500	56500	0
138	20250512	184600	2143373250	56500	56500	56500	56500	0
139	20250512	184500	2143373250	56500	56500	56500	56500	0
140	20250512	184400	2143373250	56500	56500	56500	56500	0
141	20250512	184300	2143373250	56500	56500	56500	56500	0
142	20250512	184200	2143373250	56500	56500	56500	56500	0
143	20250512	184100	2143373250	56500	56500	56500	56500	0
144	20250512	184000	2143373250	56500	56500	56500	56500	0
145	20250512	183900	2143373250	56500	56500	56500	56500	0
146	20250512	183800	2143373250	56500	56500	56500	56500	0
147	20250512	183700	2143373250	56500	56500	56500	56500	0
148	20250512	183600	2143373250	56500	56500	56500	56500	0
149	20250512	183500	2143373250	56500	56500	56500	56500	0
150	20250512	183400	2143373250	56500	56500	56500	56500	0
151	20250512	183300	2143373250	56500	56500	56500	56500	0
152	20250512	183200	2143373250	56500	56500	56500	56500	2255
153	20250512	183100	2143373250	56500	56500	56500	56500	0
154	20250512	183000	2143373250	56500	56500	56500	56500	0
155	20250512	182900	2143373250	56500	56500	56500	56500	0
156	20250512	182800	2143373250	56500	56500	56500	56500	0
157	20250512	182700	2143373250	56500	56500	56500	56500	0
158	20250512	182600	2143373250	56500	56500	56500	56500	0
159	20250512	182500	2143373250	56500	56500	56500	56500	0
160	20250512	182400	2143373250	56500	56500	56500	56500	0
161	20250512	182300	2143373250	56500	56500	56500	56500	0
162	20250512	182200	2143373250	56500	56500	56500	56500	0
163	20250512	182100	2143373250	56500	56500	56500	56500	0
164	20250512	182000	2143373250	56500	56500	56500	56500	0
165	20250512	181900	2143373250	56500	56500	56500	56500	0
166	20250512	181800	2143373250	56500	56500	56500	56500	0
167	20250512	181700	2143373250	56500	56500	56500	56500	0
168	20250512	181600	2143373250	56500	56500	56500	56500	0
169	20250512	181500	2143373250	56500	56500	56500	56500	0
170	20250512	181400	2143373250	56500	56500	56500	56500	0
171	20250512	181300	2143373250	56500	56500	56500	56500	0
172	20250512	181200	2143373250	56500	56500	56500	56500	0
173	20250512	181100	2143373250	56500	56500	56500	56500	0
174	20250512	181000	2143373250	56500	56500	56500	56500	0
175	20250512	180900	2143373250	56500	56500	56500	56500	0
176	20250512	180800	2143373250	56500	56500	56500	56500	0
177	20250512	180700	2143373250	56500	56500	56500	56500	0
178	20250512	180600	2143373250	56500	56500	56500	56500	0
179	20250512	180500	2143373250	56500	56500	56500	56500	0
180	20250512	180400	2143373250	56500	56500	56500	56500	0
181	20250512	180300	2143373250	56500	56500	56500	56500	0
182	20250512	180200	2143373250	56500	56500	56500	56500	2255
183	20250512	180100	2143373250	56500	56500	56500	56500	0
184	20250512	180000	2143373250	56500	56500	56500	56500	0
185	20250512	175900	2143373250	56500	56500	56500	56500	0
186	20250512	175800	2143373250	56500	56500	56500	56500	0
187	20250512	175700	2143373250	56500	56500	56500	56500	0
188	20250512	175600	2143373250	56500	56500	56500	56500	0
189	20250512	175500	2143373250	56500	56500	56500	56500	0
190	20250512	175400	2143373250	56500	56500	56500	56500	0
191	20250512	175300	2143373250	56500	56500	56500	56500	0
192	20250512	175200	2143373250	56500	56500	56500	56500	0
193	20250512	175100	2143373250	56500	56500	56500	56500	0
194	20250512	175000	2143373250	56500	56500	56500	56500	0
195	20250512	174900	2143373250	56500	56500	56500	56500	0
196	20250512	174800	2143373250	56500	56500	56500	56500	0
197	20250512	174700	2143373250	56500	56500	56500	56500	0
198	20250512	174600	2143373250	56500	56500	56500	56500	0
199	20250512	174500	2143373250	56500	56500	56500	56500	0
200	20250512	174400	2143373250	56500	56500	56500	56500	0
201	20250512	174300	2143373250	56500	56500	56500	56500	0
202	20250512	174200	2143373250	56500	56500	56500	56500	0
203	20250512	174100	2143373250	56500	56500	56500	56500	0
204	20250512	174000	2143373250	56500	56500	56500	56500	0
205	20250512	173900	2143373250	56500	56500	56500	56500	0
206	20250512	173800	2143373250	56500	56500	56500	56500	0
207	20250512	173700	2143373250	56500	56500	56500	56500	0
208	20250512	173600	2143373250	56500	56500	56500	56500	0
209	20250512	173500	2143373250	56500	56500	56500	56500	0
210	20250512	173400	2143373250	56500	56500	56500	56500	0
211	20250512	173300	2143373250	56500	56500	56500	56500	0
212	20250512	173200	2143373250	56500	56500	56500	56500	2255
213	20250512	173100	2143373250	56500	56500	56500	56500	0
214	20250512	173000	2143373250	56500	56500	56500	56500	0
215	20250512	172900	2143373250	56500	56500	56500	56500	0
216	20250512	172800	2143373250	56500	56500	56500	56500	0
217	20250512	172700	2143373250	56500	56500	56500	56500	0
218	20250512	172600	2143373250	56500	56500	56500	56500	0
219	20250512	172500	2143373250	56500	56500	56500	56500	0
220	20250512	172400	2143373250	56500	56500	56500	56500	0
221	20250512	172300	2143373250	56500	56500	56500	56500	0
222	20250512	172200	2143373250	56500	56500	56500	56500	0
223	20250512	172100	2143373250	56500	56500	56500	56500	0
224	20250512	172000	2143373250	56500	56500	56500	56500	0
225	20250512	171900	2143373250	56500	56500	56500	56500	0
226	20250512	171800	2143373250	56500	56500	56500	56500	0
227	20250512	171700	2143373250	56500	56500	56500	56500	0
228	20250512	171600	2143373250	56500	56500	56500	56500	0
229	20250512	171500	2143373250	56500	56500	56500	56500	0
230	20250512	171400	2143373250	56500	56500	56500	56500	0
231	20250512	171300	2143373250	56500	56500	56500	56500	0
232	20250512	171200	2143373250	56500	56500	56500	56500	0
233	20250512	171100	2143373250	56500	56500	56500	56500	0
234	20250512	171000	2143373250	56500	56500	56500	56500	0
235	20250512	170900	2143373250	56500	56500	56500	56500	0
236	20250512	170800	2143373250	56500	56500	56500	56500	0
237	20250512	170700	2143373250	56500	56500	56500	56500	0
238	20250512	170600	2143373250	56500	56500	56500	56500	0
239	20250512	170500	2143373250	56500	56500	56500	56500	0
240	20250512	170400	2143373250	56500	56500	56500	56500	0
241	20250512	170300	2143373250	56500	56500	56500	56500	0
242	20250512	170200	2143373250	56500	56500	56500	56500	2255
243	20250512	170100	2143373250	56500	56500	56500	56500	0
244	20250512	170000	2143373250	56500	56500	56500	56500	0
245	20250512	165900	2143373250	56500	56500	56500	56500	0
246	20250512	165800	2143373250	56500	56500	56500	56500	0
247	20250512	165700	2143373250	56500	56500	56500	56500	0
248	20250512	165600	2143373250	56500	56500	56500	56500	0
249	20250512	165500	2143373250	56500	56500	56500	56500	0
250	20250512	165400	2143373250	56500	56500	56500	56500	0
251	20250512	165300	2143373250	56500	56500	56500	56500	0
252	20250512	165200	2143373250	56500	56500	56500	56500	0
253	20250512	165100	2143373250	56500	56500	56500	56500	0
254	20250512	165000	2143373250	56500	56500	56500	56500	0
255	20250512	164900	2143373250	56500	56500	56500	56500	0
256	20250512	164800	2143373250	56500	56500	56500	56500	0
257	20250512	164700	2143373250	56500	56500	56500	56500	0
258	20250512	164600	2143373250	56500	56500	56500	56500	0
259	20250512	164500	2143373250	56500	56500	56500	56500	0
260	20250512	164400	2143373250	56500	56500	56500	56500	0
261	20250512	164300	2143373250	56500	56500	56500	56500	0
262	20250512	164200	2143373250	56500	56500	56500	56500	0
263	20250512	164100	2143373250	56500	56500	56500	56500	0
264	20250512	164000	2143373250	56500	56500	56500	56500	0
265	20250512	163900	2143373250	56500	56500	56500	56500	0
266	20250512	163800	2143373250	56500	56500	56500	56500	0
267	20250512	163700	2143373250	56500	56500	56500	56500	0
268	20250512	163600	2143373250	56500	56500	56500	56500	0
269	20250512	163500	2143373250	56500	56500	56500	56500	0
270	20250512	163400	2143373250	56500	56500	56500	56500	0
271	20250512	163300	2143373250	56500	56500	56500	56500	0
272	20250512	163200	2143373250	56500	56500	56500	56500	2255
273	20250512	163100	2143373250	56500	56500	56500	56500	0
274	20250512	163000	2143373250	56500	56500	56500	56500	0
275	20250512	162900	2143373250	56500	56500	56500	56500	0
276	20250512	162800	2143373250	56500	56500	56500	56500	0
277	20250512	162700	2143373250	56500	56500	56500	56500	0
278	20250512	162600	2143373250	56500	56500	56500	56500	0
279	20250512	162500	2143373250	56500	56500	56500	56500	0
280	20250512	162400	2143373250	56500	56500	56500	56500	0
281	20250512	162300	2143373250	56500	56500	56500	56500	0
282	20250512	162200	2143373250	56500	56500	56500	56500	0
283	20250512	162100	2143373250	56500	56500	56500	56500	0
284	20250512	162000	2143373250	56500	56500	56500	56500	0
285	20250512	161900	2143373250	56500	56500	56500	56500	0
286	20250512	161800	2143373250	56500	56500	56500	56500	0
287	20250512	161700	2143373250	56500	56500	56500	56500	0
288	20250512	161600	2143373250	56500	56500	56500	56500	0
289	20250512	161500	2143373250	56500	56500	56500	56500	0
290	20250512	161400	2143373250	56500	56500	56500	56500	0
291	20250512	161300	2143373250	56500	56500	56500	56500	0
292	20250512	161200	2143373250	56500	56500	56500	56500	0
293	20250512	161100	2143373250	56500	56500	56500	56500	0
294	20250512	161000	2143373250	56500	56500	56500	56500	0
295	20250512	160900	2143373250	56500	56500	56500	56500	0
296	20250512	160800	2143373250	56500	56500	56500	56500	0
297	20250512	160700	2143373250	56500	56500	56500	56500	0
298	20250512	160600	2143373250	56500	56500	56500	56500	0
299	20250512	160500	2143373250	56500	56500	56500	56500	0
300	20250512	160400	2143373250	56500	56500	56500	56500	0
301	20250512	160300	2143373250	56500	56500	56500	56500	0
302	20250512	160200	2143373250	56500	56500	56500	56500	2255
303	20250512	160100	2143373250	56500	56500	56500	56500	0
304	20250512	160000	2143373250	56500	56500	56500	56500	0
305	20250512	155900	2143373250	56500	56500	56500	56500	0
306	20250512	155800	2143373250	56500	56500	56500	56500	0
307	20250512	155700	2143373250	56500	56500	56500	56500	0
308	20250512	155600	2143373250	56500	56500	56500	56500	0
309	20250512	155500	2143373250	56500	56500	56500	56500	0
310	20250512	155400	2143373250	56500	56500	56500	56500	0
311	20250512	155300	2143373250	56500	56500	56500	56500	0
312	20250512	155200	2143373250	56500	56500	56500	56500	0
313	20250512	155100	2143373250	56500	56500	56500	56500	0
314	20250512	155000	2143373250	56500	56500	56500	56500	0
315	20250512	154900	2143373250	56500	56500	56500	56500	0
316	20250512	154800	2143373250	56500	56500	56500	56500	0
317	20250512	154700	2143373250	56500	56500	56500	56500	0
318	20250512	154600	2143373250	56500	56500	56500	56500	0
319	20250512	154500	2143373250	56500	56500	56500	56500	0
320	20250512	154400	2143373250	56500	56500	56500	56500	0
321	20250512	154300	2143373250	56500	56500	56500	56500	0
322	20250512	154200	2143373250	56500	56500	56500	56500	0
323	20250512	154100	2143373250	56500	56500	56500	56500	0
324	20250512	154000	2143373250	56500	56500	56500	56500	0
325	20250512	153900	2143373250	56500	56500	56500	56500	0
326	20250512	153800	2143373250	56500	56500	56500	56500	0
327	20250512	153700	2143373250	56500	56500	56500	56500	0
328	20250512	153600	2143373250	56500	56500	56500	56500	0
329	20250512	153500	2143373250	56500	56500	56500	56500	0
330	20250512	153400	2143373250	56500	56500	56500	56500	0
331	20250512	153300	2143373250	56500	56500	56500	56500	0
332	20250512	153200	2143373250	56500	56500	56500	56500	2255
333	20250512	153100	2143373250	56500	56500	56500	56500	0
334	20250512	153000	2143373250	56500	56500	56500	56500	2255
335	20250512	152900	2015965750	56500	56500	56500	56500	0
336	20250512	152800	2015965750	56500	56500	56500	56500	0
337	20250512	152700	2015965750	56500	56500	56500	56500	0
338	20250512	152600	2015965750	56500	56500	56500	56500	0
339	20250512	152500	2015965750	56500	56500	56500	56500	0
340	20250512	152400	2015965750	56500	56500	56500	56500	0
341	20250512	152300	2015965750	56500	56500	56500	56500	0
342	20250512	152200	2015965750	56500	56500	56500	56500	0
343	20250512	152100	2015965750	56500	56500	56500	56500	0
344	20250512	152000	2015965750	56500	56500	56500	56500	0
345	20250512	151900	2015965750	56500	56400	56500	56300	266
346	20250512	151800	2000963650	56500	56200	56500	56200	168
347	20250512	151700	1991499650	56300	56500	56500	56200	74
348	20250512	151600	1987332650	56500	56400	56500	56200	436
349	20250512	151500	1962719750	56400	56400	56500	56300	140
350	20250512	151400	1954823350	56400	56200	56400	56200	287
351	20250512	151300	1938637550	56400	56400	56400	56200	154
352	20250512	151200	1929961950	56400	56400	56400	56200	136
353	20250512	151100	1922301950	56400	56300	56400	56200	276
354	20250512	151000	1906773650	56300	56300	56400	56200	224
355	20250512	150900	1894159350	56400	56400	56400	56300	91
356	20250512	150800	1889028450	56300	56400	56400	56300	71
357	20250512	150700	1885024750	56400	56400	56400	56300	47
358	20250512	150600	1882374650	56400	56300	56400	56300	58
359	20250512	150500	1879104250	56400	56300	56400	56200	92
360	20250512	150400	1873923450	56200	56300	56300	56200	134
361	20250512	150300	1866380150	56400	56200	56400	56200	504
362	20250512	150200	1837986550	56300	56200	56300	56200	17
363	20250512	150100	1837030150	56200	56200	56300	56200	17
364	20250512	150000	1836073550	56300	56300	56300	56200	38
365	20250512	145900	1833934850	56200	56200	56300	56200	111
366	20250512	145800	1827686250	56200	56300	56300	56200	23
367	20250512	145700	1826391750	56200	56200	56300	56200	338
368	20250512	145600	1807363050	56200	56200	56300	56200	16
369	20250512	145500	1806462950	56200	56200	56300	56200	17
370	20250512	145400	1805506550	56200	56200	56200	56200	4
371	20250512	145300	1805281750	56200	56200	56200	56200	8
372	20250512	145200	1804832150	56200	56200	56200	56200	7
373	20250512	145100	1804438750	56200	56100	56300	56100	503
374	20250512	145000	1776169950	56100	56100	56100	56100	4
375	20250512	144900	1775945550	56100	56200	56200	56100	22
376	20250512	144800	1774709850	56100	56200	56300	56000	940
377	20250512	144700	1722012550	56200	56200	56200	56200	51
378	20250512	144600	1719146350	56300	56300	56400	56200	120
379	20250512	144500	1712390650	56300	56300	56300	56300	17
380	20250512	144400	1711433550	56300	56300	56300	56300	97
381	20250512	144300	1705972450	56300	56300	56300	56300	7
382	20250512	144200	1705578350	56300	56400	56400	56300	45
383	20250512	144100	1703040650	56300	56200	56400	56200	291
384	20250512	144000	1686659050	56200	56200	56200	56200	51
385	20250512	143900	1683792850	56200	56300	56300	56200	38
386	20250512	143800	1681654250	56300	56300	56300	56300	40
387	20250512	143700	1679402250	56300	56400	56400	56300	253
388	20250512	143600	1665158250	56300	56400	56400	56300	21
389	20250512	143500	1663974850	56400	56400	56400	56400	0
390	20250512	143400	1663974850	56400	56300	56400	56300	112
391	20250512	143300	1657658250	56400	56400	56400	56300	60
392	20250512	143200	1654275250	56400	56400	56400	56400	3
393	20250512	143100	1654106050	56400	56400	56500	56400	28
394	20250512	143000	1652525650	56400	56400	56400	56400	19
395	20250512	142900	1651454050	56400	56400	56400	56400	66
396	20250512	142800	1647731650	56400	56500	56500	56400	6
397	20250512	142700	1647392750	56500	56400	56500	56400	458
398	20250512	142600	1621557150	56300	56400	56400	56300	34
399	20250512	142500	1619641350	56300	56300	56300	56300	18
400	20250512	142400	1618627950	56300	56300	56300	56300	18
401	20250512	142300	1617614550	56300	56300	56300	56300	8
402	20250512	142200	1617164150	56300	56300	56300	56300	9
403	20250512	142100	1616657450	56400	56300	56400	56300	13
404	20250512	142000	1615924350	56300	56300	56300	56300	8
405	20250512	141900	1615473950	56300	56300	56300	56300	101
406	20250512	141800	1609787650	56300	56300	56400	56300	34
407	20250512	141700	1607870950	56400	56400	56400	56400	0
408	20250512	141600	1607870950	56400	56400	56400	56400	24
409	20250512	141500	1606517350	56400	56400	56400	56400	0
410	20250512	141400	1606517350	56400	56400	56400	56400	0
411	20250512	141300	1606517350	56400	56400	56400	56400	0
412	20250512	141200	1606517350	56400	56200	56400	56200	361
413	20250512	141100	1586191650	56300	56300	56300	56300	13
414	20250512	141000	1585459750	56300	56300	56300	56200	134
415	20250512	140900	1577924450	56250	56250	56250	56250	5
416	20250512	140800	1577643200	56300	56300	56300	56300	0
417	20250512	140700	1577643200	56300	56300	56300	56300	0
418	20250512	140600	1577643200	56300	56200	56300	56200	127
419	20250512	140500	1570504600	56200	56200	56200	56200	1
420	20250512	140400	1570448400	56200	56200	56200	56200	0
421	20250512	140300	1570448400	56200	56200	56200	56200	3
422	20250512	140200	1570279800	56200	56200	56200	56200	6
423	20250512	140100	1569942600	56200	56050	56200	56050	234
424	20250512	140000	1556811700	56100	56100	56100	56100	5
425	20250512	135900	1556531200	56100	56100	56100	56100	22
426	20250512	135800	1555297000	56100	56100	56100	56100	5
427	20250512	135700	1555016500	56100	56100	56100	56100	0
428	20250512	135600	1555016500	56100	56100	56100	56100	12
429	20250512	135500	1554343300	56100	56100	56100	56100	1
430	20250512	135400	1554287200	56100	56100	56100	56100	23
431	20250512	135300	1552996900	56100	55700	56100	55700	601
432	20250512	135200	1519389800	55900	55900	55900	55900	0
433	20250512	135100	1519389800	55900	55900	55900	55900	13
434	20250512	135000	1518663100	55900	55800	55900	55800	114
435	20250512	134900	1512300600	55800	55900	55900	55800	124
436	20250512	134800	1505369900	55800	55800	55800	55800	8
437	20250512	134700	1504923500	56000	56000	56000	56000	0
438	20250512	134600	1504923500	56000	56000	56000	56000	14
439	20250512	134500	1504139500	56000	56000	56000	56000	0
440	20250512	134400	1504139500	56000	56000	56000	56000	0
441	20250512	134300	1504139500	56000	55900	56000	55800	529
442	20250512	134200	1474591900	56000	56000	56000	56000	21
443	20250512	134100	1473415900	56000	56000	56000	56000	526
444	20250512	134000	1443959900	56000	56000	56000	56000	0
445	20250512	133900	1443959900	56000	56000	56000	56000	0
446	20250512	133800	1443959900	56000	55900	56000	55900	10
447	20250512	133700	1443400700	56000	56000	56000	56000	15
448	20250512	133600	1442560700	56100	56100	56100	56100	0
449	20250512	133500	1442560700	56100	56100	56100	56100	0
450	20250512	133400	1442560700	56100	56000	56100	56000	484
451	20250512	133300	1415453700	56000	56000	56000	56000	8
452	20250512	133200	1415005700	56000	56000	56000	56000	0
453	20250512	133100	1415005700	56000	56000	56000	56000	8
454	20250512	133000	1414557700	56000	56000	56000	56000	10
455	20250512	132900	1413997700	56000	56000	56000	56000	8
456	20250512	132800	1413549700	56000	56000	56000	56000	3
457	20250512	132700	1413381700	56000	56000	56000	56000	8
458	20250512	132600	1412933700	56000	56000	56000	56000	8
459	20250512	132500	1412485700	56100	56100	56100	56100	0
460	20250512	132400	1412485700	56100	56000	56100	56000	119
461	20250512	132300	1405820800	56000	56000	56000	56000	8
462	20250512	132200	1405372800	56000	56000	56000	56000	0
463	20250512	132100	1405372800	56000	56000	56000	56000	18
464	20250512	132000	1404364800	56000	56000	56000	56000	0
465	20250512	131900	1404364800	56000	56000	56000	56000	50
466	20250512	131800	1401564800	56100	56100	56100	56100	0
467	20250512	131700	1401564800	56100	56100	56100	56100	0
468	20250512	131600	1401564800	56100	56100	56100	56100	0
469	20250512	131500	1401564800	56100	56000	56200	56000	434
470	20250512	131400	1377251300	56200	56200	56200	56200	16
471	20250512	131300	1376352100	56200	56000	56200	56000	417
472	20250512	131200	1352980500	55900	55900	55900	55900	8
473	20250512	131100	1352533300	55900	56000	56000	55900	18
474	20250512	131000	1351526100	55900	55900	55900	55900	8
475	20250512	130900	1351078900	55900	55900	55900	55900	0
476	20250512	130800	1351078900	55900	55900	55900	55900	8
477	20250512	130700	1350631700	56000	55900	56000	55900	8
478	20250512	130600	1350184400	55900	55900	55900	55900	7
479	20250512	130500	1349793100	56000	56000	56000	55900	189
480	20250512	130400	1339210000	56000	56000	56000	56000	0
481	20250512	130300	1339210000	56000	56100	56100	56000	10
482	20250512	130200	1338649900	56000	56000	56000	56000	8
483	20250512	130100	1338201900	56000	56000	56000	56000	0
484	20250512	130000	1338201900	56000	56000	56000	56000	2
485	20250512	125900	1338089900	56100	56100	56100	56100	51
486	20250512	125800	1335228800	56100	56100	56100	56100	0
487	20250512	125700	1335228800	56100	56100	56100	56100	54
488	20250512	125600	1332199400	56100	56100	56100	56100	24
489	20250512	125500	1330853000	56100	56100	56100	56000	3
490	20250512	125400	1330684800	56200	55900	56200	55900	583
491	20250512	125300	1298074000	55800	55900	55900	55800	10
492	20250512	125200	1297515800	55800	55800	55800	55800	7
493	20250512	125100	1297125200	55800	55900	55900	55800	14
494	20250512	125000	1296343400	55800	55800	55800	55800	7
495	20250512	124900	1295952800	55900	55900	55900	55800	154
496	20250512	124800	1287344800	55900	55900	55900	55900	9
497	20250512	124700	1286841700	55950	55900	55950	55900	9
498	20250512	124600	1286338550	55900	55900	55900	55900	8
499	20250512	124500	1285891350	55900	55900	55900	55900	0
500	20250512	124400	1285891350	55900	55900	55900	55900	8
501	20250512	124300	1285444150	55900	55900	55900	55900	8
502	20250512	124200	1284996950	55900	56000	56000	55900	8
503	20250512	124100	1284549650	56000	56000	56000	56000	10
504	20250512	124000	1283989650	56000	56000	56000	56000	50
505	20250512	123900	1281189650	56000	56000	56100	56000	9
506	20250512	123800	1280685550	56000	56000	56000	56000	8
507	20250512	123700	1280237550	56000	56100	56100	56000	9
508	20250512	123600	1279733450	56000	56000	56000	56000	8
509	20250512	123500	1279285450	56100	56100	56100	56100	1
510	20250512	123400	1279229350	56000	56000	56000	56000	9
511	20250512	123300	1278725350	56000	56000	56000	56000	0
512	20250512	123200	1278725350	56000	56100	56100	56000	40
513	20250512	123100	1276482250	56100	56000	56100	56000	10
514	20250512	123000	1275922150	56000	56000	56000	56000	12
515	20250512	122900	1275250150	56100	56000	56100	56000	11
516	20250512	122800	1274633850	56000	56000	56000	56000	3
517	20250512	122700	1274465850	56000	56000	56000	56000	7
518	20250512	122600	1274073850	56000	56000	56000	56000	30
519	20250512	122500	1272393850	56000	56000	56000	56000	8
520	20250512	122400	1271945850	56000	56000	56000	56000	8
521	20250512	122300	1271497850	56100	56100	56100	56100	11
522	20250512	122200	1270880750	56100	56100	56100	56100	1
523	20250512	122100	1270824650	56000	56000	56000	56000	6
524	20250512	122000	1270488650	56000	56100	56100	56000	41
525	20250512	121900	1268192550	56000	56000	56000	56000	1
526	20250512	121800	1268136550	56100	56100	56100	56100	10
527	20250512	121700	1267575550	56100	56000	56100	56000	120
528	20250512	121600	1260854750	56000	55900	56000	55900	32
529	20250512	121500	1259064550	55900	56000	56000	55900	10
530	20250512	121400	1258505350	56000	56000	56000	56000	10
531	20250512	121300	1257945350	55900	56000	56000	55900	48
532	20250512	121200	1255257750	56000	56000	56000	56000	50
533	20250512	121100	1252457750	56100	56100	56100	56100	1
534	20250512	121000	1252401650	56100	56100	56100	56000	15
535	20250512	120900	1251560850	56000	56100	56100	56000	9
536	20250512	120800	1251056750	56100	56000	56100	56000	30
537	20250512	120700	1249376550	56000	56000	56000	56000	0
538	20250512	120600	1249376550	56000	56000	56000	56000	9
539	20250512	120500	1248872550	56100	56100	56100	56000	74
540	20250512	120400	1244728050	56000	56000	56000	56000	0
541	20250512	120300	1244728050	56000	56100	56100	56000	9
542	20250512	120200	1244223950	56000	56000	56000	56000	9
543	20250512	120100	1243719950	56100	56000	56100	56000	11
544	20250512	120000	1243103550	56100	56100	56100	56100	0
545	20250512	115900	1243103550	56100	56100	56100	56100	14
546	20250512	115800	1242318150	56200	56200	56200	56200	2
547	20250512	115700	1242205750	56000	56100	56100	56000	102
548	20250512	115600	1236483650	56200	56200	56200	56200	0
549	20250512	115500	1236483650	56200	56100	56200	56100	2
550	20250512	115400	1236371350	56200	56100	56200	56100	280
551	20250512	115300	1220659950	56000	56000	56000	56000	37
552	20250512	115200	1218587950	56000	56000	56000	56000	8
553	20250512	115100	1218139950	56100	56100	56100	56100	0
554	20250512	115000	1218139950	56100	56000	56100	56000	19
555	20250512	114900	1217074950	56000	56100	56100	56000	20
556	20250512	114800	1215954850	56100	56100	56200	56100	64
557	20250512	114700	1212364350	56200	56200	56200	56200	1
558	20250512	114600	1212308150	56200	56100	56200	56100	11
559	20250512	114500	1211690750	56100	56200	56200	56100	14
560	20250512	114400	1210904650	56200	56200	56200	56200	8
561	20250512	114300	1210455050	56200	56200	56200	56200	0
562	20250512	114200	1210455050	56200	56300	56300	56200	17
563	20250512	114100	1209499450	56300	56200	56300	56200	15
564	20250512	114000	1208655650	56300	56400	56400	56300	28
565	20250512	113900	1207079150	56300	56300	56300	56300	21
566	20250512	113800	1205896850	56400	56400	56400	56400	19
567	20250512	113700	1204825250	56400	56400	56400	56400	10
568	20250512	113600	1204261250	56400	56400	56400	56400	9
569	20250512	113500	1203753650	56500	56400	56500	56400	17
570	20250512	113400	1202793850	56400	56400	56400	56400	50
571	20250512	113300	1199973850	56400	56400	56400	56400	17
572	20250512	113200	1199015050	56500	56400	56500	56400	30
573	20250512	113100	1197321550	56500	56500	56500	56500	27
574	20250512	113000	1195796050	56400	56500	56500	56400	38
575	20250512	112900	1193650050	56500	56500	56500	56500	96
576	20250512	112800	1188226050	56600	56600	56600	56600	10
577	20250512	112700	1187660050	56600	56600	56600	56600	1
578	20250512	112600	1187603450	56600	56600	56600	56600	141
579	20250512	112500	1179622850	56600	56600	56600	56600	105
580	20250512	112400	1173679850	56600	56600	56600	56600	4
581	20250512	112300	1173453450	56600	56600	56600	56600	52
582	20250512	112200	1170510250	56700	56700	56800	56700	219
583	20250512	112100	1158092650	56700	56500	56700	56500	115
584	20250512	112000	1151585150	56600	56500	56600	56100	1127
585	20250512	111900	1088007350	56600	56600	56700	56600	121
586	20250512	111800	1081158050	56400	56400	56600	56400	767
587	20250512	111700	1037823250	56400	56400	56400	56400	268
588	20250512	111600	1022708050	56400	56300	56400	56300	19
589	20250512	111500	1021637450	56300	56300	56300	56300	1
590	20250512	111400	1021581150	56400	56400	56400	56400	0
591	20250512	111300	1021581150	56400	56300	56400	56300	379
592	20250512	111200	1000239350	56300	56300	56300	56300	89
593	20250512	111100	995228650	56300	56200	56300	56200	7
594	20250512	111000	994834650	56300	56500	56500	56300	303
595	20250512	110900	977769450	56500	56300	56500	56300	872
596	20250512	110800	928599050	56200	56200	56200	56200	0
597	20250512	110700	928599050	56200	56200	56400	56200	327
598	20250512	110600	910190950	56300	56300	56300	56300	228
599	20250512	110500	897354550	56300	56200	56300	56200	4
600	20250512	110400	897129550	56200	56200	56400	56200	281
601	20250512	110300	881309050	56200	56200	56200	56200	237
602	20250512	110200	867989650	56200	56200	56300	56200	643
603	20250512	110100	831839150	56200	56100	56200	56100	447
604	20250512	110000	806761150	56000	56000	56000	56000	1
605	20250512	105900	806705150	56200	56200	56200	56200	0
606	20250512	105800	806705150	56200	56000	56200	56000	725
607	20250512	105700	766058450	56000	56000	56000	56000	0
608	20250512	105600	766058450	56000	56000	56000	56000	63
609	20250512	105500	762530450	55900	55900	55900	55900	1
610	20250512	105400	762474550	56000	56000	56000	56000	0
611	20250512	105300	762474550	56000	56000	56000	56000	108
612	20250512	105200	756426550	56100	56000	56100	56000	236
613	20250512	105100	743210050	56000	56000	56000	56000	165
614	20250512	105000	733970050	55900	55900	55900	55900	1
615	20250512	104900	733914150	56000	56000	56000	56000	110
616	20250512	104800	727754150	55950	55950	55950	55950	0
617	20250512	104700	727754150	55950	56000	56000	55950	126
618	20250512	104600	720698350	56100	55900	56100	55900	973
619	20250512	104500	666236450	55900	55800	55900	55800	140
620	20250512	104400	658411250	55900	55900	55900	55900	9
621	20250512	104300	657908150	55800	55800	55800	55800	0
622	20250512	104200	657908150	55800	55900	55900	55800	132
623	20250512	104100	650532450	56000	56000	56000	56000	0
624	20250512	104000	650532450	56000	56000	56000	56000	7
625	20250512	103900	650140450	55900	55900	55900	55900	10
626	20250512	103800	649581450	55900	55900	55900	55900	285
627	20250512	103700	633649950	55900	55900	55900	55900	128
628	20250512	103600	626494750	55900	55900	55900	55900	32
629	20250512	103500	624705950	55900	55900	55900	55900	632
630	20250512	103400	589377150	55900	55900	55900	55900	0
631	20250512	103300	589377150	55900	55900	55900	55900	196
632	20250512	103200	578420750	55900	55900	55900	55900	517
633	20250512	103100	549520450	56000	56000	56000	56000	24
634	20250512	103000	548176450	56000	55700	56000	55700	872
635	20250512	102900	499426450	55800	55700	55800	55700	238
636	20250512	102800	486168650	55600	55700	55700	55600	15
637	20250512	102700	485333950	55700	55700	55700	55700	8
638	20250512	102600	484888350	55800	55700	55800	55700	102
639	20250512	102500	479206550	55700	55700	55700	55700	8
640	20250512	102400	478760950	55800	55800	55800	55800	105
641	20250512	102300	472901950	55800	55800	55800	55800	10
642	20250512	102200	472343950	55700	55700	55700	55700	0
643	20250512	102100	472343950	55700	55700	55700	55700	10
644	20250512	102000	471786950	55800	55800	55800	55800	0
645	20250512	101900	471786950	55800	55800	55800	55750	157
646	20250512	101800	463026400	55900	55700	55900	55700	737
647	20250512	101700	421916100	55700	55700	55700	55700	23
648	20250512	101600	420635000	55600	55600	55600	55600	1
649	20250512	101500	420579400	55700	55700	55700	55700	8
650	20250512	101400	420133800	55600	55600	55600	55600	8
651	20250512	101300	419689000	55700	55600	55700	55600	107
652	20250512	101200	413736700	55500	55500	55500	55500	8
653	20250512	101100	413292700	55500	55500	55500	55500	8
654	20250512	101000	412848700	55600	55600	55600	55600	0
655	20250512	100900	412848700	55600	55600	55600	55600	30
656	20250512	100800	411180700	55600	55600	55600	55600	31
657	20250512	100700	409457100	55600	55600	55600	55600	3
658	20250512	100600	409290300	55600	55600	55600	55600	0
659	20250512	100500	409290300	55600	55600	55600	55600	223
660	20250512	100400	396891500	55400	55400	55400	55400	8
661	20250512	100300	396448300	55400	55600	55600	55400	57
662	20250512	100200	393284800	55600	55500	55600	55500	10
663	20250512	100100	392729700	55600	55500	55600	55500	19
664	20250512	100000	391675100	55500	55500	55600	55500	77
665	20250512	095900	387401400	55700	55700	55700	55600	127
666	20250512	095800	380337600	55700	55700	55700	55700	13
667	20250512	095700	379613500	55800	55700	55800	55700	10
668	20250512	095600	379056400	55600	55600	55600	55600	1
669	20250512	095500	379000800	55700	55800	55800	55700	70
670	20250512	095400	375099800	55800	55900	55900	55800	82
671	20250512	095300	370523100	55900	55800	55900	55800	34
672	20250512	095200	368625600	55900	55900	55900	55900	2
673	20250512	095100	368513800	55900	55700	55900	55700	255
674	20250512	095000	354292100	55700	55700	55700	55600	115
675	20250512	094900	347887400	55700	55600	55700	55600	18
676	20250512	094800	346886500	55600	55600	55600	55600	18
677	20250512	094700	345885700	55600	55600	55700	55600	25
678	20250512	094600	344494800	55600	55600	55600	55600	9
679	20250512	094500	343994400	55700	55700	55700	55600	33
680	20250512	094400	342157100	55700	55800	55800	55700	29
681	20250512	094300	340540600	55800	55800	55800	55800	45
682	20250512	094200	338029600	55800	55800	55800	55800	21
683	20250512	094100	336857800	55800	55900	55900	55800	173
684	20250512	094000	327204200	55900	55900	55900	55900	16
685	20250512	093900	326309800	55800	55800	55800	55800	339
686	20250512	093800	307393600	55900	56000	56000	55900	124
687	20250512	093700	300460900	55900	55900	55900	55900	99
688	20250512	093600	294926800	55900	55800	55900	55800	141
689	20250512	093500	287046400	55800	55800	55800	55800	312
690	20250512	093400	269636800	55700	55700	55700	55700	4
691	20250512	093300	269414000	55700	55600	55700	55600	8
692	20250512	093200	268968500	55700	55700	55800	55700	211
693	20250512	093100	257215100	55700	55700	55700	55700	28
694	20250512	093000	255655500	55700	55700	55700	55700	1
695	20250512	092900	255599800	55600	55600	55600	55600	10
696	20250512	092800	255043800	55600	55500	55700	55500	178
697	20250512	092700	245149600	55500	55500	55700	55400	210
698	20250512	092600	233493800	55500	55500	55500	55500	1
699	20250512	092500	233438300	55500	55500	55600	55500	158
700	20250512	092400	224669200	55500	55500	55500	55500	32
701	20250512	092300	222893200	55600	55600	55600	55600	30
702	20250512	092200	221225200	55600	55600	55600	55600	0
703	20250512	092100	221225200	55600	55600	55600	55600	29
704	20250512	092000	219612800	55600	55400	55600	55400	120
705	20250512	091900	212952800	55500	55500	55500	55500	28
706	20250512	091800	211398800	55500	55500	55500	55500	28
707	20250512	091700	209844800	55500	55600	55600	55500	61
708	20250512	091600	206458300	55600	55600	55600	55500	97
709	20250512	091500	201065900	55600	55600	55600	55600	17
710	20250512	091400	200120700	55600	55600	55600	55600	106
711	20250512	091300	194227100	55700	55500	55700	55500	172
712	20250512	091200	184673700	55700	55600	55700	55500	267
713	20250512	091100	169842900	55600	55600	55600	55600	119
714	20250512	091000	163226500	55700	55700	55700	55700	121
715	20250512	090900	156486800	55800	55700	55900	55700	290
716	20250512	090800	140323600	55800	55800	56000	55700	456
717	20250512	090700	114870900	55800	55700	55800	55700	25
718	20250512	090600	113477900	55700	55800	55800	55700	20
719	20250512	090500	112363800	55800	55800	55800	55700	425
720	20250512	090400	88666000	55900	56000	56000	55800	205
721	20250512	090300	77202700	56000	55900	56000	55900	119
722	20250512	090200	70548300	55900	55900	55900	55700	262
723	20250512	090100	55936300	55900	56100	56100	55600	471
724	20250512	090000	29581500	55900	55800	56000	55600	530