KissMeData/354320/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	210300	173352600	24050	24050	24050	24050	86
3	20250509	210200	173352600	24050	24050	24050	24050	0
4	20250509	210100	173352600	24050	24050	24050	24050	0
5	20250509	210000	173352600	24050	24050	24050	24050	0
6	20250509	205900	173352600	24050	24050	24050	24050	0
7	20250509	205800	173352600	24050	24050	24050	24050	0
8	20250509	205700	173352600	24050	24050	24050	24050	0
9	20250509	205600	173352600	24050	24050	24050	24050	0
10	20250509	205500	173352600	24050	24050	24050	24050	0
11	20250509	205400	173352600	24050	24050	24050	24050	0
12	20250509	205300	173352600	24050	24050	24050	24050	0
13	20250509	205200	173352600	24050	24050	24050	24050	0
14	20250509	205100	173352600	24050	24050	24050	24050	0
15	20250509	205000	173352600	24050	24050	24050	24050	0
16	20250509	204900	173352600	24050	24050	24050	24050	0
17	20250509	204800	173352600	24050	24050	24050	24050	0
18	20250509	204700	173352600	24050	24050	24050	24050	0
19	20250509	204600	173352600	24050	24050	24050	24050	0
20	20250509	204500	173352600	24050	24050	24050	24050	0
21	20250509	204400	173352600	24050	24050	24050	24050	0
22	20250509	204300	173352600	24050	24050	24050	24050	0
23	20250509	204200	173352600	24050	24050	24050	24050	0
24	20250509	204100	173352600	24050	24050	24050	24050	0
25	20250509	204000	173352600	24050	24050	24050	24050	0
26	20250509	203900	173352600	24050	24050	24050	24050	0
27	20250509	203800	173352600	24050	24050	24050	24050	0
28	20250509	203700	173352600	24050	24050	24050	24050	0
29	20250509	203600	173352600	24050	24050	24050	24050	0
30	20250509	203500	173352600	24050	24050	24050	24050	0
31	20250509	203400	173352600	24050	24050	24050	24050	0
32	20250509	203300	173352600	24050	24050	24050	24050	86
33	20250509	203200	173352600	24050	24050	24050	24050	0
34	20250509	203100	173352600	24050	24050	24050	24050	0
35	20250509	203000	173352600	24050	24050	24050	24050	0
36	20250509	202900	173352600	24050	24050	24050	24050	0
37	20250509	202800	173352600	24050	24050	24050	24050	0
38	20250509	202700	173352600	24050	24050	24050	24050	0
39	20250509	202600	173352600	24050	24050	24050	24050	0
40	20250509	202500	173352600	24050	24050	24050	24050	0
41	20250509	202400	173352600	24050	24050	24050	24050	0
42	20250509	202300	173352600	24050	24050	24050	24050	0
43	20250509	202200	173352600	24050	24050	24050	24050	0
44	20250509	202100	173352600	24050	24050	24050	24050	0
45	20250509	202000	173352600	24050	24050	24050	24050	0
46	20250509	201900	173352600	24050	24050	24050	24050	0
47	20250509	201800	173352600	24050	24050	24050	24050	0
48	20250509	201700	173352600	24050	24050	24050	24050	0
49	20250509	201600	173352600	24050	24050	24050	24050	0
50	20250509	201500	173352600	24050	24050	24050	24050	0
51	20250509	201400	173352600	24050	24050	24050	24050	0
52	20250509	201300	173352600	24050	24050	24050	24050	0
53	20250509	201200	173352600	24050	24050	24050	24050	0
54	20250509	201100	173352600	24050	24050	24050	24050	0
55	20250509	201000	173352600	24050	24050	24050	24050	0
56	20250509	200900	173352600	24050	24050	24050	24050	0
57	20250509	200800	173352600	24050	24050	24050	24050	0
58	20250509	200700	173352600	24050	24050	24050	24050	0
59	20250509	200600	173352600	24050	24050	24050	24050	0
60	20250509	200500	173352600	24050	24050	24050	24050	0
61	20250509	200400	173352600	24050	24050	24050	24050	0
62	20250509	200300	173352600	24050	24050	24050	24050	86
63	20250509	200200	173352600	24050	24050	24050	24050	0
64	20250509	200100	173352600	24050	24050	24050	24050	0
65	20250509	200000	173352600	24050	24050	24050	24050	0
66	20250509	195900	173352600	24050	24050	24050	24050	0
67	20250509	195800	173352600	24050	24050	24050	24050	0
68	20250509	195700	173352600	24050	24050	24050	24050	0
69	20250509	195600	173352600	24050	24050	24050	24050	0
70	20250509	195500	173352600	24050	24050	24050	24050	0
71	20250509	195400	173352600	24050	24050	24050	24050	0
72	20250509	195300	173352600	24050	24050	24050	24050	0
73	20250509	195200	173352600	24050	24050	24050	24050	0
74	20250509	195100	173352600	24050	24050	24050	24050	0
75	20250509	195000	173352600	24050	24050	24050	24050	0
76	20250509	194900	173352600	24050	24050	24050	24050	0
77	20250509	194800	173352600	24050	24050	24050	24050	0
78	20250509	194700	173352600	24050	24050	24050	24050	0
79	20250509	194600	173352600	24050	24050	24050	24050	0
80	20250509	194500	173352600	24050	24050	24050	24050	0
81	20250509	194400	173352600	24050	24050	24050	24050	0
82	20250509	194300	173352600	24050	24050	24050	24050	0
83	20250509	194200	173352600	24050	24050	24050	24050	0
84	20250509	194100	173352600	24050	24050	24050	24050	0
85	20250509	194000	173352600	24050	24050	24050	24050	0
86	20250509	193900	173352600	24050	24050	24050	24050	0
87	20250509	193800	173352600	24050	24050	24050	24050	0
88	20250509	193700	173352600	24050	24050	24050	24050	0
89	20250509	193600	173352600	24050	24050	24050	24050	0
90	20250509	193500	173352600	24050	24050	24050	24050	0
91	20250509	193400	173352600	24050	24050	24050	24050	0
92	20250509	193300	173352600	24050	24050	24050	24050	86
93	20250509	193200	173352600	24050	24050	24050	24050	0
94	20250509	193100	173352600	24050	24050	24050	24050	0
95	20250509	193000	173352600	24050	24050	24050	24050	0
96	20250509	192900	173352600	24050	24050	24050	24050	0
97	20250509	192800	173352600	24050	24050	24050	24050	0
98	20250509	192700	173352600	24050	24050	24050	24050	0
99	20250509	192600	173352600	24050	24050	24050	24050	0
100	20250509	192500	173352600	24050	24050	24050	24050	0
101	20250509	192400	173352600	24050	24050	24050	24050	0
102	20250509	192300	173352600	24050	24050	24050	24050	0
103	20250509	192200	173352600	24050	24050	24050	24050	0
104	20250509	192100	173352600	24050	24050	24050	24050	0
105	20250509	192000	173352600	24050	24050	24050	24050	0
106	20250509	191900	173352600	24050	24050	24050	24050	0
107	20250509	191800	173352600	24050	24050	24050	24050	0
108	20250509	191700	173352600	24050	24050	24050	24050	0
109	20250509	191600	173352600	24050	24050	24050	24050	0
110	20250509	191500	173352600	24050	24050	24050	24050	0
111	20250509	191400	173352600	24050	24050	24050	24050	0
112	20250509	191300	173352600	24050	24050	24050	24050	0
113	20250509	191200	173352600	24050	24050	24050	24050	0
114	20250509	191100	173352600	24050	24050	24050	24050	0
115	20250509	191000	173352600	24050	24050	24050	24050	0
116	20250509	190900	173352600	24050	24050	24050	24050	0
117	20250509	190800	173352600	24050	24050	24050	24050	0
118	20250509	190700	173352600	24050	24050	24050	24050	0
119	20250509	190600	173352600	24050	24050	24050	24050	0
120	20250509	190500	173352600	24050	24050	24050	24050	0
121	20250509	190400	173352600	24050	24050	24050	24050	0
122	20250509	190300	173352600	24050	24050	24050	24050	86
123	20250509	190200	173352600	24050	24050	24050	24050	0
124	20250509	190100	173352600	24050	24050	24050	24050	0
125	20250509	190000	173352600	24050	24050	24050	24050	0
126	20250509	185900	173352600	24050	24050	24050	24050	0
127	20250509	185800	173352600	24050	24050	24050	24050	0
128	20250509	185700	173352600	24050	24050	24050	24050	0
129	20250509	185600	173352600	24050	24050	24050	24050	0
130	20250509	185500	173352600	24050	24050	24050	24050	0
131	20250509	185400	173352600	24050	24050	24050	24050	0
132	20250509	185300	173352600	24050	24050	24050	24050	0
133	20250509	185200	173352600	24050	24050	24050	24050	0
134	20250509	185100	173352600	24050	24050	24050	24050	0
135	20250509	185000	173352600	24050	24050	24050	24050	0
136	20250509	184900	173352600	24050	24050	24050	24050	0
137	20250509	184800	173352600	24050	24050	24050	24050	0
138	20250509	184700	173352600	24050	24050	24050	24050	0
139	20250509	184600	173352600	24050	24050	24050	24050	0
140	20250509	184500	173352600	24050	24050	24050	24050	0
141	20250509	184400	173352600	24050	24050	24050	24050	0
142	20250509	184300	173352600	24050	24050	24050	24050	0
143	20250509	184200	173352600	24050	24050	24050	24050	0
144	20250509	184100	173352600	24050	24050	24050	24050	0
145	20250509	184000	173352600	24050	24050	24050	24050	0
146	20250509	183900	173352600	24050	24050	24050	24050	0
147	20250509	183800	173352600	24050	24050	24050	24050	0
148	20250509	183700	173352600	24050	24050	24050	24050	0
149	20250509	183600	173352600	24050	24050	24050	24050	0
150	20250509	183500	173352600	24050	24050	24050	24050	0
151	20250509	183400	173352600	24050	24050	24050	24050	0
152	20250509	183300	173352600	24050	24050	24050	24050	86
153	20250509	183200	173352600	24050	24050	24050	24050	0
154	20250509	183100	173352600	24050	24050	24050	24050	0
155	20250509	183000	173352600	24050	24050	24050	24050	0
156	20250509	182900	173352600	24050	24050	24050	24050	0
157	20250509	182800	173352600	24050	24050	24050	24050	0
158	20250509	182700	173352600	24050	24050	24050	24050	0
159	20250509	182600	173352600	24050	24050	24050	24050	0
160	20250509	182500	173352600	24050	24050	24050	24050	0
161	20250509	182400	173352600	24050	24050	24050	24050	0
162	20250509	182300	173352600	24050	24050	24050	24050	0
163	20250509	182200	173352600	24050	24050	24050	24050	0
164	20250509	182100	173352600	24050	24050	24050	24050	0
165	20250509	182000	173352600	24050	24050	24050	24050	0
166	20250509	181900	173352600	24050	24050	24050	24050	0
167	20250509	181800	173352600	24050	24050	24050	24050	0
168	20250509	181700	173352600	24050	24050	24050	24050	0
169	20250509	181600	173352600	24050	24050	24050	24050	0
170	20250509	181500	173352600	24050	24050	24050	24050	0
171	20250509	181400	173352600	24050	24050	24050	24050	0
172	20250509	181300	173352600	24050	24050	24050	24050	0
173	20250509	181200	173352600	24050	24050	24050	24050	0
174	20250509	181100	173352600	24050	24050	24050	24050	0
175	20250509	181000	173352600	24050	24050	24050	24050	0
176	20250509	180900	173352600	24050	24050	24050	24050	0
177	20250509	180800	173352600	24050	24050	24050	24050	0
178	20250509	180700	173352600	24050	24050	24050	24050	0
179	20250509	180600	173352600	24050	24050	24050	24050	0
180	20250509	180500	173352600	24050	24050	24050	24050	0
181	20250509	180400	173352600	24050	24050	24050	24050	0
182	20250509	180300	173352600	24050	24050	24050	24050	86
183	20250509	180200	173352600	24050	24050	24050	24050	0
184	20250509	180100	173352600	24050	24050	24050	24050	0
185	20250509	180000	173352600	24050	24050	24050	24050	0
186	20250509	175900	173352600	24050	24050	24050	24050	0
187	20250509	175800	173352600	24050	24050	24050	24050	0
188	20250509	175700	173352600	24050	24050	24050	24050	0
189	20250509	175600	173352600	24050	24050	24050	24050	0
190	20250509	175500	173352600	24050	24050	24050	24050	0
191	20250509	175400	173352600	24050	24050	24050	24050	0
192	20250509	175300	173352600	24050	24050	24050	24050	0
193	20250509	175200	173352600	24050	24050	24050	24050	0
194	20250509	175100	173352600	24050	24050	24050	24050	0
195	20250509	175000	173352600	24050	24050	24050	24050	0
196	20250509	174900	173352600	24050	24050	24050	24050	0
197	20250509	174800	173352600	24050	24050	24050	24050	0
198	20250509	174700	173352600	24050	24050	24050	24050	0
199	20250509	174600	173352600	24050	24050	24050	24050	0
200	20250509	174500	173352600	24050	24050	24050	24050	0
201	20250509	174400	173352600	24050	24050	24050	24050	0
202	20250509	174300	173352600	24050	24050	24050	24050	0
203	20250509	174200	173352600	24050	24050	24050	24050	0
204	20250509	174100	173352600	24050	24050	24050	24050	0
205	20250509	174000	173352600	24050	24050	24050	24050	0
206	20250509	173900	173352600	24050	24050	24050	24050	0
207	20250509	173800	173352600	24050	24050	24050	24050	0
208	20250509	173700	173352600	24050	24050	24050	24050	0
209	20250509	173600	173352600	24050	24050	24050	24050	0
210	20250509	173500	173352600	24050	24050	24050	24050	0
211	20250509	173400	173352600	24050	24050	24050	24050	0
212	20250509	173300	173352600	24050	24050	24050	24050	86
213	20250509	173200	173352600	24050	24050	24050	24050	0
214	20250509	173100	173352600	24050	24050	24050	24050	0
215	20250509	173000	173352600	24050	24050	24050	24050	0
216	20250509	172900	173352600	24050	24050	24050	24050	0
217	20250509	172800	173352600	24050	24050	24050	24050	0
218	20250509	172700	173352600	24050	24050	24050	24050	0
219	20250509	172600	173352600	24050	24050	24050	24050	0
220	20250509	172500	173352600	24050	24050	24050	24050	0
221	20250509	172400	173352600	24050	24050	24050	24050	0
222	20250509	172300	173352600	24050	24050	24050	24050	0
223	20250509	172200	173352600	24050	24050	24050	24050	0
224	20250509	172100	173352600	24050	24050	24050	24050	0
225	20250509	172000	173352600	24050	24050	24050	24050	0
226	20250509	171900	173352600	24050	24050	24050	24050	0
227	20250509	171800	173352600	24050	24050	24050	24050	0
228	20250509	171700	173352600	24050	24050	24050	24050	0
229	20250509	171600	173352600	24050	24050	24050	24050	0
230	20250509	171500	173352600	24050	24050	24050	24050	0
231	20250509	171400	173352600	24050	24050	24050	24050	0
232	20250509	171300	173352600	24050	24050	24050	24050	0
233	20250509	171200	173352600	24050	24050	24050	24050	0
234	20250509	171100	173352600	24050	24050	24050	24050	0
235	20250509	171000	173352600	24050	24050	24050	24050	0
236	20250509	170900	173352600	24050	24050	24050	24050	0
237	20250509	170800	173352600	24050	24050	24050	24050	0
238	20250509	170700	173352600	24050	24050	24050	24050	0
239	20250509	170600	173352600	24050	24050	24050	24050	0
240	20250509	170500	173352600	24050	24050	24050	24050	0
241	20250509	170400	173352600	24050	24050	24050	24050	0
242	20250509	170300	173352600	24050	24050	24050	24050	86
243	20250509	170200	173352600	24050	24050	24050	24050	0
244	20250509	170100	173352600	24050	24050	24050	24050	0
245	20250509	170000	173352600	24050	24050	24050	24050	0
246	20250509	165900	173352600	24050	24050	24050	24050	0
247	20250509	165800	173352600	24050	24050	24050	24050	0
248	20250509	165700	173352600	24050	24050	24050	24050	0
249	20250509	165600	173352600	24050	24050	24050	24050	0
250	20250509	165500	173352600	24050	24050	24050	24050	0
251	20250509	165400	173352600	24050	24050	24050	24050	0
252	20250509	165300	173352600	24050	24050	24050	24050	0
253	20250509	165200	173352600	24050	24050	24050	24050	0
254	20250509	165100	173352600	24050	24050	24050	24050	0
255	20250509	165000	173352600	24050	24050	24050	24050	0
256	20250509	164900	173352600	24050	24050	24050	24050	0
257	20250509	164800	173352600	24050	24050	24050	24050	0
258	20250509	164700	173352600	24050	24050	24050	24050	0
259	20250509	164600	173352600	24050	24050	24050	24050	0
260	20250509	164500	173352600	24050	24050	24050	24050	0
261	20250509	164400	173352600	24050	24050	24050	24050	0
262	20250509	164300	173352600	24050	24050	24050	24050	0
263	20250509	164200	173352600	24050	24050	24050	24050	0
264	20250509	164100	173352600	24050	24050	24050	24050	0
265	20250509	164000	173352600	24050	24050	24050	24050	0
266	20250509	163900	173352600	24050	24050	24050	24050	0
267	20250509	163800	173352600	24050	24050	24050	24050	0
268	20250509	163700	173352600	24050	24050	24050	24050	0
269	20250509	163600	173352600	24050	24050	24050	24050	0
270	20250509	163500	173352600	24050	24050	24050	24050	0
271	20250509	163400	173352600	24050	24050	24050	24050	0
272	20250509	163300	173352600	24050	24050	24050	24050	86
273	20250509	163200	173352600	24050	24050	24050	24050	0
274	20250509	163100	173352600	24050	24050	24050	24050	0
275	20250509	163000	173352600	24050	24050	24050	24050	0
276	20250509	162900	173352600	24050	24050	24050	24050	0
277	20250509	162800	173352600	24050	24050	24050	24050	0
278	20250509	162700	173352600	24050	24050	24050	24050	0
279	20250509	162600	173352600	24050	24050	24050	24050	0
280	20250509	162500	173352600	24050	24050	24050	24050	0
281	20250509	162400	173352600	24050	24050	24050	24050	0
282	20250509	162300	173352600	24050	24050	24050	24050	0
283	20250509	162200	173352600	24050	24050	24050	24050	0
284	20250509	162100	173352600	24050	24050	24050	24050	0
285	20250509	162000	173352600	24050	24050	24050	24050	0
286	20250509	161900	173352600	24050	24050	24050	24050	0
287	20250509	161800	173352600	24050	24050	24050	24050	0
288	20250509	161700	173352600	24050	24050	24050	24050	0
289	20250509	161600	173352600	24050	24050	24050	24050	0
290	20250509	161500	173352600	24050	24050	24050	24050	0
291	20250509	161400	173352600	24050	24050	24050	24050	0
292	20250509	161300	173352600	24050	24050	24050	24050	0
293	20250509	161200	173352600	24050	24050	24050	24050	0
294	20250509	161100	173352600	24050	24050	24050	24050	0
295	20250509	161000	173352600	24050	24050	24050	24050	0
296	20250509	160900	173352600	24050	24050	24050	24050	0
297	20250509	160800	173352600	24050	24050	24050	24050	0
298	20250509	160700	173352600	24050	24050	24050	24050	0
299	20250509	160600	173352600	24050	24050	24050	24050	0
300	20250509	160500	173352600	24050	24050	24050	24050	0
301	20250509	160400	173352600	24050	24050	24050	24050	0
302	20250509	160300	173352600	24050	24050	24050	24050	86
303	20250509	160200	173352600	24050	24050	24050	24050	0
304	20250509	160100	173352600	24050	24050	24050	24050	0
305	20250509	160000	173352600	24050	24050	24050	24050	0
306	20250509	155900	173352600	24050	24050	24050	24050	0
307	20250509	155800	173352600	24050	24050	24050	24050	0
308	20250509	155700	173352600	24050	24050	24050	24050	0
309	20250509	155600	173352600	24050	24050	24050	24050	0
310	20250509	155500	173352600	24050	24050	24050	24050	0
311	20250509	155400	173352600	24050	24050	24050	24050	0
312	20250509	155300	173352600	24050	24050	24050	24050	0
313	20250509	155200	173352600	24050	24050	24050	24050	0
314	20250509	155100	173352600	24050	24050	24050	24050	0
315	20250509	155000	173352600	24050	24050	24050	24050	0
316	20250509	154900	173352600	24050	24050	24050	24050	0
317	20250509	154800	173352600	24050	24050	24050	24050	0
318	20250509	154700	173352600	24050	24050	24050	24050	0
319	20250509	154600	173352600	24050	24050	24050	24050	0
320	20250509	154500	173352600	24050	24050	24050	24050	0
321	20250509	154400	173352600	24050	24050	24050	24050	0
322	20250509	154300	173352600	24050	24050	24050	24050	0
323	20250509	154200	173352600	24050	24050	24050	24050	0
324	20250509	154100	173352600	24050	24050	24050	24050	0
325	20250509	154000	173352600	24050	24050	24050	24050	0
326	20250509	153900	173352600	24050	24050	24050	24050	0
327	20250509	153800	173352600	24050	24050	24050	24050	0
328	20250509	153700	173352600	24050	24050	24050	24050	0
329	20250509	153600	173352600	24050	24050	24050	24050	0
330	20250509	153500	173352600	24050	24050	24050	24050	0
331	20250509	153400	173352600	24050	24050	24050	24050	0
332	20250509	153300	173352600	24050	24050	24050	24050	86
333	20250509	153200	173352600	24050	24050	24050	24050	0
334	20250509	153100	173352600	24050	24050	24050	24050	0
335	20250509	153000	173352600	24050	24050	24050	24050	86
336	20250509	152900	171284300	24050	24050	24050	24050	0
337	20250509	152800	171284300	24050	24050	24050	24050	0
338	20250509	152700	171284300	24050	24050	24050	24050	0
339	20250509	152600	171284300	24050	24050	24050	24050	0
340	20250509	152500	171284300	24050	24050	24050	24050	0
341	20250509	152400	171284300	24050	24050	24050	24050	0
342	20250509	152300	171284300	24050	24050	24050	24050	0
343	20250509	152200	171284300	24050	24050	24050	24050	0
344	20250509	152100	171284300	24050	24050	24050	24050	0
345	20250509	152000	171284300	24050	24050	24050	24050	0
346	20250509	151900	171284300	24050	24050	24050	24050	52
347	20250509	151800	170033700	24100	24050	24100	24050	45
348	20250509	151700	168949700	24050	24050	24050	24050	24
349	20250509	151600	168372500	24050	24050	24100	24050	73
350	20250509	151500	166614350	24050	24050	24050	24050	10
351	20250509	151400	166373850	24050	24050	24050	24050	4
352	20250509	151300	166277650	24050	24050	24050	24050	3
353	20250509	151200	166205500	24050	24050	24050	24050	25
354	20250509	151100	165604250	24050	24050	24050	24050	13
355	20250509	151000	165291600	24000	24100	24100	24000	411
356	20250509	150900	155418250	24100	24100	24100	24100	3
357	20250509	150800	155345950	24100	24100	24100	24100	0
358	20250509	150700	155345950	24100	24100	24100	24100	4
359	20250509	150600	155249550	24100	24100	24100	24100	0
360	20250509	150500	155249550	24100	24100	24100	24100	3
361	20250509	150400	155177250	24100	24100	24100	24100	0
362	20250509	150300	155177250	24100	24100	24100	24100	0
363	20250509	150200	155177250	24100	24100	24100	24100	0
364	20250509	150100	155177250	24100	24100	24100	24100	42
365	20250509	150000	154165050	24100	24100	24100	24100	0
366	20250509	145900	154165050	24100	24100	24100	24100	0
367	20250509	145800	154165050	24100	24100	24100	24100	0
368	20250509	145700	154165050	24100	24100	24100	24100	0
369	20250509	145600	154165050	24100	24100	24100	24100	82
370	20250509	145500	152188850	24100	24100	24100	24100	0
371	20250509	145400	152188850	24100	24100	24100	24100	4
372	20250509	145300	152092450	24100	24100	24100	24100	0
373	20250509	145200	152092450	24100	24100	24100	24100	100
374	20250509	145100	149682450	24150	24150	24150	24150	0
375	20250509	145000	149682450	24150	24150	24150	24150	0
376	20250509	144900	149682450	24150	24150	24150	24150	0
377	20250509	144800	149682450	24150	24100	24150	24100	23
378	20250509	144700	149127150	24150	24150	24150	24150	0
379	20250509	144600	149127150	24150	24150	24150	24150	0
380	20250509	144500	149127150	24150	24150	24150	24150	1
381	20250509	144400	149103000	24100	24100	24100	24100	0
382	20250509	144300	149103000	24100	24100	24100	24100	0
383	20250509	144200	149103000	24100	24100	24100	24100	0
384	20250509	144100	149103000	24100	24100	24100	24100	3
385	20250509	144000	149030700	24100	24100	24100	24100	4
386	20250509	143900	148934300	24100	24100	24100	24100	0
387	20250509	143800	148934300	24100	24100	24100	24100	0
388	20250509	143700	148934300	24100	24100	24100	24100	0
389	20250509	143600	148934300	24100	24100	24100	24100	0
390	20250509	143500	148934300	24100	24100	24100	24100	28
391	20250509	143400	148259500	24100	24100	24100	24100	3
392	20250509	143300	148187200	24100	24100	24100	24100	0
393	20250509	143200	148187200	24100	24100	24100	24100	0
394	20250509	143100	148187200	24100	24100	24100	24100	28
395	20250509	143000	147512400	24125	24125	24125	24125	0
396	20250509	142900	147512400	24125	24125	24125	24125	18
397	20250509	142800	147078150	24150	24150	24150	24150	0
398	20250509	142700	147078150	24150	24150	24150	24150	10
399	20250509	142600	146836650	24100	24150	24150	24100	4
400	20250509	142500	146740200	24100	24100	24100	24100	0
401	20250509	142400	146740200	24100	24100	24100	24100	0
402	20250509	142300	146740200	24100	24100	24100	24100	0
403	20250509	142200	146740200	24100	24100	24100	24100	0
404	20250509	142100	146740200	24100	24100	24100	24100	0
405	20250509	142000	146740200	24100	24100	24100	24100	0
406	20250509	141900	146740200	24100	24100	24100	24100	3
407	20250509	141800	146667900	24100	24100	24100	24100	0
408	20250509	141700	146667900	24100	24100	24100	24100	4
409	20250509	141600	146571500	24100	24100	24100	24100	12
410	20250509	141500	146282300	24150	24150	24150	24150	0
411	20250509	141400	146282300	24150	24150	24150	24150	0
412	20250509	141300	146282300	24150	24150	24150	24150	22
413	20250509	141200	145751000	24100	24150	24150	24100	9
414	20250509	141100	145533800	24100	24100	24100	24100	0
415	20250509	141000	145533800	24100	24100	24100	24100	0
416	20250509	140900	145533800	24100	24100	24100	24100	29
417	20250509	140800	144834900	24100	24100	24100	24100	0
418	20250509	140700	144834900	24100	24150	24150	24100	30
419	20250509	140600	144111100	24150	24150	24150	24150	0
420	20250509	140500	144111100	24150	24200	24200	24150	17
421	20250509	140400	143700400	24150	24200	24200	24150	14
422	20250509	140300	143361800	24150	24150	24150	24150	0
423	20250509	140200	143361800	24150	24150	24150	24150	0
424	20250509	140100	143361800	24150	24150	24150	24150	0
425	20250509	140000	143361800	24150	24200	24200	24150	100
426	20250509	135900	140946700	24150	24150	24150	24150	0
427	20250509	135800	140946700	24150	24150	24150	24150	0
428	20250509	135700	140946700	24150	24150	24150	24150	0
429	20250509	135600	140946700	24150	24150	24150	24150	0
430	20250509	135500	140946700	24150	24250	24250	24150	12
431	20250509	135400	140656800	24200	24200	24200	24200	0
432	20250509	135300	140656800	24200	24200	24200	24200	15
433	20250509	135200	140293800	24200	24200	24200	24200	4
434	20250509	135100	140197000	24200	24200	24200	24200	1
435	20250509	135000	140172800	24250	24250	24250	24250	0
436	20250509	134900	140172800	24250	24250	24250	24250	0
437	20250509	134800	140172800	24250	24250	24250	24250	0
438	20250509	134700	140172800	24250	24250	24250	24250	0
439	20250509	134600	140172800	24250	24250	24250	24250	0
440	20250509	134500	140172800	24250	24250	24250	24250	0
441	20250509	134400	140172800	24250	24150	24250	24150	16
442	20250509	134300	139786300	24150	24150	24150	24150	0
443	20250509	134200	139786300	24150	24150	24150	24150	14
444	20250509	134100	139448200	24250	24250	24250	24250	9
445	20250509	134000	139229950	24150	24150	24150	24150	0
446	20250509	133900	139229950	24150	24150	24150	24150	4
447	20250509	133800	139133350	24250	24250	24250	24250	0
448	20250509	133700	139133350	24250	24250	24250	24250	0
449	20250509	133600	139133350	24250	24250	24250	24250	1
450	20250509	133500	139109100	24150	24150	24150	24150	0
451	20250509	133400	139109100	24150	24150	24150	24150	0
452	20250509	133300	139109100	24150	24150	24150	24150	0
453	20250509	133200	139109100	24150	24150	24150	24150	0
454	20250509	133100	139109100	24150	24150	24150	24150	0
455	20250509	133000	139109100	24150	24150	24150	24150	16
456	20250509	132900	138722700	24200	24200	24200	24200	0
457	20250509	132800	138722700	24200	24200	24200	24200	5
458	20250509	132700	138601700	24200	24200	24200	24200	0
459	20250509	132600	138601700	24200	24200	24200	24200	0
460	20250509	132500	138601700	24200	24200	24200	24200	0
461	20250509	132400	138601700	24200	24200	24200	24200	0
462	20250509	132300	138601700	24200	24200	24200	24200	0
463	20250509	132200	138601700	24200	24200	24200	24200	0
464	20250509	132100	138601700	24200	24200	24200	24200	0
465	20250509	132000	138601700	24200	24200	24200	24200	22
466	20250509	131900	138069300	24200	24200	24200	24200	0
467	20250509	131800	138069300	24200	24200	24200	24200	1
468	20250509	131700	138045100	24200	24200	24200	24200	0
469	20250509	131600	138045100	24200	24200	24200	24200	196
470	20250509	131500	133301900	24200	24200	24200	24200	1
471	20250509	131400	133277700	24200	24200	24200	24200	0
472	20250509	131300	133277700	24200	24200	24200	24200	0
473	20250509	131200	133277700	24200	24200	24200	24200	0
474	20250509	131100	133277700	24200	24200	24200	24200	0
475	20250509	131000	133277700	24200	24200	24200	24200	2
476	20250509	130900	133229300	24200	24200	24200	24200	0
477	20250509	130800	133229300	24200	24200	24200	24200	0
478	20250509	130700	133229300	24200	24200	24200	24200	20
479	20250509	130600	132745300	24200	24200	24200	24200	0
480	20250509	130500	132745300	24200	24200	24200	24200	1
481	20250509	130400	132721100	24150	24150	24150	24150	0
482	20250509	130300	132721100	24150	24150	24150	24150	0
483	20250509	130200	132721100	24150	24150	24150	24150	122
484	20250509	130100	129774800	24150	24150	24150	24150	0
485	20250509	130000	129774800	24150	24150	24150	24150	0
486	20250509	125900	129774800	24150	24200	24200	24150	101
487	20250509	125800	127335600	24200	24200	24200	24200	25
488	20250509	125700	126730600	24100	24175	24175	24100	60
489	20250509	125600	125283500	24175	24175	24175	24175	0
490	20250509	125500	125283500	24175	24175	24175	24175	16
491	20250509	125400	124896700	24100	24100	24100	24100	0
492	20250509	125300	124896700	24100	24100	24100	24100	0
493	20250509	125200	124896700	24100	24100	24100	24100	0
494	20250509	125100	124896700	24100	24100	24100	24100	0
495	20250509	125000	124896700	24100	24100	24100	24100	0
496	20250509	124900	124896700	24100	24100	24100	24100	0
497	20250509	124800	124896700	24100	24100	24100	24100	0
498	20250509	124700	124896700	24100	24100	24100	24100	15
499	20250509	124600	124535200	24100	24100	24100	24100	0
500	20250509	124500	124535200	24100	24100	24100	24100	0
501	20250509	124400	124535200	24100	24100	24100	24100	0
502	20250509	124300	124535200	24100	24100	24100	24100	0
503	20250509	124200	124535200	24100	24100	24100	24100	0
504	20250509	124100	124535200	24100	24150	24150	24100	109
505	20250509	124000	121903050	24200	24200	24200	24200	0
506	20250509	123900	121903050	24200	24200	24200	24200	0
507	20250509	123800	121903050	24200	24200	24200	24200	0
508	20250509	123700	121903050	24200	24200	24200	24200	40
509	20250509	123600	120935050	24200	24200	24200	24200	91
510	20250509	123500	118732850	24150	24150	24150	24150	0
511	20250509	123400	118732850	24150	24150	24150	24150	0
512	20250509	123300	118732850	24150	24150	24150	24150	0
513	20250509	123200	118732850	24150	24150	24150	24150	0
514	20250509	123100	118732850	24150	24150	24150	24150	0
515	20250509	123000	118732850	24150	24150	24150	24150	0
516	20250509	122900	118732850	24150	24150	24150	24150	0
517	20250509	122800	118732850	24150	24150	24150	24150	0
518	20250509	122700	118732850	24150	24150	24150	24150	0
519	20250509	122600	118732850	24150	24150	24150	24150	0
520	20250509	122500	118732850	24150	24150	24150	24150	0
521	20250509	122400	118732850	24150	24150	24150	24150	0
522	20250509	122300	118732850	24150	24150	24150	24150	0
523	20250509	122200	118732850	24150	24150	24150	24150	0
524	20250509	122100	118732850	24150	24150	24150	24150	73
525	20250509	122000	116969900	24200	24200	24200	24200	0
526	20250509	121900	116969900	24200	24200	24200	24200	10
527	20250509	121800	116727900	24200	24200	24200	24200	0
528	20250509	121700	116727900	24200	24200	24200	24200	6
529	20250509	121600	116582700	24150	24150	24150	24150	0
530	20250509	121500	116582700	24150	24150	24150	24150	0
531	20250509	121400	116582700	24150	24150	24150	24150	10
532	20250509	121300	116341200	24150	24150	24150	24150	0
533	20250509	121200	116341200	24150	24150	24150	24150	0
534	20250509	121100	116341200	24150	24150	24150	24150	0
535	20250509	121000	116341200	24150	24200	24200	24150	8
536	20250509	120900	116147950	24150	24150	24150	24150	36
537	20250509	120800	115278550	24150	24150	24150	24150	0
538	20250509	120700	115278550	24150	24150	24150	24150	0
539	20250509	120600	115278550	24150	24150	24150	24150	0
540	20250509	120500	115278550	24150	24150	24150	24150	97
541	20250509	120400	112936000	24150	24150	24150	24150	110
542	20250509	120300	110279500	24250	24250	24250	24250	5
543	20250509	120200	110158250	24250	24250	24250	24250	0
544	20250509	120100	110158250	24250	24250	24250	24250	0
545	20250509	120000	110158250	24250	24250	24250	24250	0
546	20250509	115900	110158250	24250	24250	24250	24250	0
547	20250509	115800	110158250	24250	24250	24250	24250	1
548	20250509	115700	110134000	24250	24250	24250	24250	22
549	20250509	115600	109600500	24250	24250	24250	24250	0
550	20250509	115500	109600500	24250	24250	24250	24250	0
551	20250509	115400	109600500	24250	24250	24250	24250	3
552	20250509	115300	109527750	24300	24300	24300	24300	0
553	20250509	115200	109527750	24300	24300	24300	24300	0
554	20250509	115100	109527750	24300	24250	24300	24250	4
555	20250509	115000	109430650	24200	24200	24200	24200	0
556	20250509	114900	109430650	24200	24200	24200	24200	0
557	20250509	114800	109430650	24200	24200	24200	24200	0
558	20250509	114700	109430650	24200	24200	24200	24200	0
559	20250509	114600	109430650	24200	24200	24200	24200	0
560	20250509	114500	109430650	24200	24200	24200	24200	24
561	20250509	114400	108849850	24250	24250	24250	24250	10
562	20250509	114300	108607350	24250	24250	24250	24250	0
563	20250509	114200	108607350	24250	24250	24250	24250	0
564	20250509	114100	108607350	24250	24250	24250	24250	0
565	20250509	114000	108607350	24250	24250	24250	24250	0
566	20250509	113900	108607350	24250	24250	24250	24250	48
567	20250509	113800	107443350	24250	24250	24250	24250	46
568	20250509	113700	106327850	24250	24250	24250	24250	2
569	20250509	113600	106279350	24250	24250	24250	24250	0
570	20250509	113500	106279350	24250	24250	24250	24250	0
571	20250509	113400	106279350	24250	24250	24250	24250	50
572	20250509	113300	105066850	24100	24100	24100	24100	0
573	20250509	113200	105066850	24100	24100	24100	24100	0
574	20250509	113100	105066850	24100	24100	24100	24100	0
575	20250509	113000	105066850	24100	24100	24100	24100	0
576	20250509	112900	105066850	24100	24100	24100	24100	0
577	20250509	112800	105066850	24100	24200	24200	24100	181
578	20250509	112700	100701850	24300	24300	24300	24300	0
579	20250509	112600	100701850	24300	24200	24300	24150	116
580	20250509	112500	97897700	24250	24200	24250	24200	1025
581	20250509	112400	73064800	24300	24300	24300	24300	0
582	20250509	112300	73064800	24300	24300	24300	24300	0
583	20250509	112200	73064800	24300	24300	24300	24300	0
584	20250509	112100	73064800	24300	24300	24300	24300	0
585	20250509	112000	73064800	24300	24300	24300	24300	0
586	20250509	111900	73064800	24300	24300	24300	24300	0
587	20250509	111800	73064800	24300	24300	24300	24300	0
588	20250509	111700	73064800	24300	24300	24300	24300	0
589	20250509	111600	73064800	24300	24300	24300	24300	0
590	20250509	111500	73064800	24300	24300	24300	24300	0
591	20250509	111400	73064800	24300	24300	24300	24300	1
592	20250509	111300	73040500	24250	24250	24250	24250	0
593	20250509	111200	73040500	24250	24250	24250	24250	0
594	20250509	111100	73040500	24250	24250	24250	24250	0
595	20250509	111000	73040500	24250	24250	24250	24250	0
596	20250509	110900	73040500	24250	24250	24250	24250	0
597	20250509	110800	73040500	24250	24250	24250	24250	0
598	20250509	110700	73040500	24250	24250	24250	24250	0
599	20250509	110600	73040500	24250	24250	24250	24250	0
600	20250509	110500	73040500	24250	24250	24250	24250	11
601	20250509	110400	72773750	24250	24250	24250	24250	43
602	20250509	110300	71731000	24250	24250	24250	24250	6
603	20250509	110200	71585500	24300	24300	24300	24300	0
604	20250509	110100	71585500	24300	24300	24300	24300	0
605	20250509	110000	71585500	24300	24300	24300	24300	4
606	20250509	105900	71488300	24250	24250	24250	24250	0
607	20250509	105800	71488300	24250	24250	24250	24250	0
608	20250509	105700	71488300	24250	24250	24250	24250	31
609	20250509	105600	70736550	24250	24250	24250	24250	23
610	20250509	105500	70178800	24200	24200	24200	24200	0
611	20250509	105400	70178800	24200	24200	24200	24200	0
612	20250509	105300	70178800	24200	24200	24200	24200	0
613	20250509	105200	70178800	24200	24200	24200	24200	0
614	20250509	105100	70178800	24200	24200	24200	24100	231
615	20250509	105000	64598750	24200	24300	24300	24150	528
616	20250509	104900	51807450	24300	24300	24300	24300	0
617	20250509	104800	51807450	24300	24350	24350	24300	46
618	20250509	104700	50688150	24400	24400	24400	24400	0
619	20250509	104600	50688150	24400	24400	24400	24400	0
620	20250509	104500	50688150	24400	24400	24400	24400	0
621	20250509	104400	50688150	24400	24400	24400	24400	0
622	20250509	104300	50688150	24400	24400	24400	24400	3
623	20250509	104200	50614950	24400	24400	24400	24400	8
624	20250509	104100	50419750	24400	24400	24400	24400	0
625	20250509	104000	50419750	24400	24400	24400	24400	0
626	20250509	103900	50419750	24400	24400	24400	24400	35
627	20250509	103800	49565750	24350	24350	24350	24350	109
628	20250509	103700	46911600	24350	24350	24350	24350	5
629	20250509	103600	46789850	24300	24300	24300	24300	12
630	20250509	103500	46498250	24350	24350	24350	24350	0
631	20250509	103400	46498250	24350	24350	24350	24350	0
632	20250509	103300	46498250	24350	24350	24350	24350	0
633	20250509	103200	46498250	24350	24350	24350	24350	0
634	20250509	103100	46498250	24350	24350	24350	24350	2
635	20250509	103000	46449550	24300	24300	24300	24300	0
636	20250509	102900	46449550	24300	24300	24300	24300	0
637	20250509	102800	46449550	24300	24300	24300	24300	7
638	20250509	102700	46279450	24300	24300	24300	24300	0
639	20250509	102600	46279450	24300	24300	24300	24300	5
640	20250509	102500	46157950	24300	24300	24300	24300	0
641	20250509	102400	46157950	24300	24300	24300	24300	0
642	20250509	102300	46157950	24300	24300	24300	24300	4
643	20250509	102200	46060750	24300	24300	24300	24300	0
644	20250509	102100	46060750	24300	24300	24300	24300	0
645	20250509	102000	46060750	24300	24300	24300	24300	35
646	20250509	101900	45210250	24300	24300	24300	24300	0
647	20250509	101800	45210250	24300	24250	24300	24250	21
648	20250509	101700	44700950	24250	24300	24300	24250	26
649	20250509	101600	44069950	24300	24250	24300	24250	9
650	20250509	101500	43851650	24250	24350	24350	24250	223
651	20250509	101400	38433400	24300	24300	24300	24300	4
652	20250509	101300	38336200	24300	24300	24300	24300	20
653	20250509	101200	37850200	24300	24300	24300	24300	0
654	20250509	101100	37850200	24300	24300	24300	24300	1
655	20250509	101000	37825900	24350	24350	24350	24350	4
656	20250509	100900	37728500	24350	24350	24350	24350	0
657	20250509	100800	37728500	24350	24500	24500	24350	46
658	20250509	100700	36607800	24400	24400	24400	24400	0
659	20250509	100600	36607800	24400	24400	24400	24400	0
660	20250509	100500	36607800	24400	24400	24400	24400	1
661	20250509	100400	36583400	24500	24500	24500	24500	0
662	20250509	100300	36583400	24500	24500	24500	24500	0
663	20250509	100200	36583400	24500	24500	24500	24500	0
664	20250509	100100	36583400	24500	24500	24500	24500	0
665	20250509	100000	36583400	24500	24500	24500	24500	0
666	20250509	095900	36583400	24500	24500	24500	24500	2
667	20250509	095800	36534400	24350	24350	24350	24350	114
668	20250509	095700	33758500	24400	24400	24400	24400	0
669	20250509	095600	33758500	24400	24400	24400	24400	0
670	20250509	095500	33758500	24400	24400	24400	24400	3
671	20250509	095400	33685300	24400	24400	24400	24400	0
672	20250509	095300	33685300	24400	24400	24400	24400	1
673	20250509	095200	33660900	24350	24350	24350	24350	0
674	20250509	095100	33660900	24350	24350	24350	24350	11
675	20250509	095000	33393050	24400	24400	24400	24400	1
676	20250509	094900	33368650	24500	24500	24500	24500	0
677	20250509	094800	33368650	24500	24500	24500	24500	0
678	20250509	094700	33368650	24500	24500	24500	24500	0
679	20250509	094600	33368650	24500	24500	24500	24500	0
680	20250509	094500	33368650	24500	24500	24500	24500	2
681	20250509	094400	33319650	24500	24500	24500	24500	1
682	20250509	094300	33295150	24500	24500	24500	24500	0
683	20250509	094200	33295150	24500	24500	24500	24500	0
684	20250509	094100	33295150	24500	24500	24500	24500	0
685	20250509	094000	33295150	24500	24500	24500	24500	0
686	20250509	093900	33295150	24500	24500	24500	24500	2
687	20250509	093800	33246150	24350	24350	24350	24350	0
688	20250509	093700	33246150	24350	24400	24400	24350	62
689	20250509	093600	31734750	24400	24400	24400	24400	29
690	20250509	093500	31027150	24400	24500	24500	24400	81
691	20250509	093400	29046850	24550	24550	24550	24550	0
692	20250509	093300	29046850	24550	24550	24550	24550	0
693	20250509	093200	29046850	24550	24550	24550	24550	0
694	20250509	093100	29046850	24550	24550	24550	24550	0
695	20250509	093000	29046850	24550	24550	24550	24550	0
696	20250509	092900	29046850	24550	24550	24550	24550	0
697	20250509	092800	29046850	24550	24550	24550	24550	2
698	20250509	092700	28997750	24450	24500	24500	24450	179
699	20250509	092600	24612500	24600	24600	24600	24600	0
700	20250509	092500	24612500	24600	24600	24600	24600	10
701	20250509	092400	24366500	24600	24600	24600	24600	3
702	20250509	092300	24292700	24500	24500	24500	24500	0
703	20250509	092200	24292700	24500	24500	24500	24500	9
704	20250509	092100	24072200	24500	24500	24500	24500	26
705	20250509	092000	23435200	24550	24550	24550	24550	0
706	20250509	091900	23435200	24550	24650	24650	24550	10
707	20250509	091800	23189500	24700	24700	24700	24700	1
708	20250509	091700	23164800	24700	24700	24700	24700	0
709	20250509	091600	23164800	24700	24700	24700	24700	1
710	20250509	091500	23140100	24550	24600	24600	24550	5
711	20250509	091400	23017300	24500	24500	24500	24500	0
712	20250509	091300	23017300	24500	24500	24500	24500	0
713	20250509	091200	23017300	24500	24600	24600	24500	151
714	20250509	091100	19308000	24750	24750	24750	24750	1
715	20250509	091000	19283250	24500	24600	25300	24500	362
716	20250509	090900	10356900	24650	24650	24650	24600	4
717	20250509	090800	10258400	24550	24550	24550	24550	0
718	20250509	090700	10258400	24550	24550	24550	24550	11
719	20250509	090600	9988350	24650	24650	24650	24650	50
720	20250509	090500	8755850	24650	24650	24650	24650	0
721	20250509	090400	8755850	24650	24650	24650	24650	148
722	20250509	090300	5107650	24600	24550	24600	24550	67
723	20250509	090200	3462450	24650	24650	24650	24650	1
724	20250509	090100	3437800	24650	24650	24650	24650	6
725	20250509	090000	3289900	24650	24550	24650	24550	134