KissMeData/096530/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195000	18720772100	27150	27150	27150	27150	4886
3	20250512	194900	18720772100	27150	27150	27150	27150	0
4	20250512	194800	18720772100	27150	27150	27150	27150	0
5	20250512	194700	18720772100	27150	27150	27150	27150	0
6	20250512	194600	18720772100	27150	27150	27150	27150	0
7	20250512	194500	18720772100	27150	27150	27150	27150	0
8	20250512	194400	18720772100	27150	27150	27150	27150	0
9	20250512	194300	18720772100	27150	27150	27150	27150	0
10	20250512	194200	18720772100	27150	27150	27150	27150	0
11	20250512	194100	18720772100	27150	27150	27150	27150	0
12	20250512	194000	18720772100	27150	27150	27150	27150	0
13	20250512	193900	18720772100	27150	27150	27150	27150	0
14	20250512	193800	18720772100	27150	27150	27150	27150	0
15	20250512	193700	18720772100	27150	27150	27150	27150	0
16	20250512	193600	18720772100	27150	27150	27150	27150	0
17	20250512	193500	18720772100	27150	27150	27150	27150	0
18	20250512	193400	18720772100	27150	27150	27150	27150	0
19	20250512	193300	18720772100	27150	27150	27150	27150	0
20	20250512	193200	18720772100	27150	27150	27150	27150	0
21	20250512	193100	18720772100	27150	27150	27150	27150	0
22	20250512	193000	18720772100	27150	27150	27150	27150	0
23	20250512	192900	18720772100	27150	27150	27150	27150	0
24	20250512	192800	18720772100	27150	27150	27150	27150	0
25	20250512	192700	18720772100	27150	27150	27150	27150	0
26	20250512	192600	18720772100	27150	27150	27150	27150	0
27	20250512	192500	18720772100	27150	27150	27150	27150	0
28	20250512	192400	18720772100	27150	27150	27150	27150	0
29	20250512	192300	18720772100	27150	27150	27150	27150	0
30	20250512	192200	18720772100	27150	27150	27150	27150	0
31	20250512	192100	18720772100	27150	27150	27150	27150	0
32	20250512	192000	18720772100	27150	27150	27150	27150	4886
33	20250512	191900	18720772100	27150	27150	27150	27150	0
34	20250512	191800	18720772100	27150	27150	27150	27150	0
35	20250512	191700	18720772100	27150	27150	27150	27150	0
36	20250512	191600	18720772100	27150	27150	27150	27150	0
37	20250512	191500	18720772100	27150	27150	27150	27150	0
38	20250512	191400	18720772100	27150	27150	27150	27150	0
39	20250512	191300	18720772100	27150	27150	27150	27150	0
40	20250512	191200	18720772100	27150	27150	27150	27150	0
41	20250512	191100	18720772100	27150	27150	27150	27150	0
42	20250512	191000	18720772100	27150	27150	27150	27150	0
43	20250512	190900	18720772100	27150	27150	27150	27150	0
44	20250512	190800	18720772100	27150	27150	27150	27150	0
45	20250512	190700	18720772100	27150	27150	27150	27150	0
46	20250512	190600	18720772100	27150	27150	27150	27150	0
47	20250512	190500	18720772100	27150	27150	27150	27150	0
48	20250512	190400	18720772100	27150	27150	27150	27150	0
49	20250512	190300	18720772100	27150	27150	27150	27150	0
50	20250512	190200	18720772100	27150	27150	27150	27150	0
51	20250512	190100	18720772100	27150	27150	27150	27150	0
52	20250512	190000	18720772100	27150	27150	27150	27150	0
53	20250512	185900	18720772100	27150	27150	27150	27150	0
54	20250512	185800	18720772100	27150	27150	27150	27150	0
55	20250512	185700	18720772100	27150	27150	27150	27150	0
56	20250512	185600	18720772100	27150	27150	27150	27150	0
57	20250512	185500	18720772100	27150	27150	27150	27150	0
58	20250512	185400	18720772100	27150	27150	27150	27150	0
59	20250512	185300	18720772100	27150	27150	27150	27150	0
60	20250512	185200	18720772100	27150	27150	27150	27150	0
61	20250512	185100	18720772100	27150	27150	27150	27150	0
62	20250512	185000	18720772100	27150	27150	27150	27150	4886
63	20250512	184900	18720772100	27150	27150	27150	27150	0
64	20250512	184800	18720772100	27150	27150	27150	27150	0
65	20250512	184700	18720772100	27150	27150	27150	27150	0
66	20250512	184600	18720772100	27150	27150	27150	27150	0
67	20250512	184500	18720772100	27150	27150	27150	27150	0
68	20250512	184400	18720772100	27150	27150	27150	27150	0
69	20250512	184300	18720772100	27150	27150	27150	27150	0
70	20250512	184200	18720772100	27150	27150	27150	27150	0
71	20250512	184100	18720772100	27150	27150	27150	27150	0
72	20250512	184000	18720772100	27150	27150	27150	27150	0
73	20250512	183900	18720772100	27150	27150	27150	27150	0
74	20250512	183800	18720772100	27150	27150	27150	27150	0
75	20250512	183700	18720772100	27150	27150	27150	27150	0
76	20250512	183600	18720772100	27150	27150	27150	27150	0
77	20250512	183500	18720772100	27150	27150	27150	27150	0
78	20250512	183400	18720772100	27150	27150	27150	27150	0
79	20250512	183300	18720772100	27150	27150	27150	27150	0
80	20250512	183200	18720772100	27150	27150	27150	27150	0
81	20250512	183100	18720772100	27150	27150	27150	27150	0
82	20250512	183000	18720772100	27150	27150	27150	27150	0
83	20250512	182900	18720772100	27150	27150	27150	27150	0
84	20250512	182800	18720772100	27150	27150	27150	27150	0
85	20250512	182700	18720772100	27150	27150	27150	27150	0
86	20250512	182600	18720772100	27150	27150	27150	27150	0
87	20250512	182500	18720772100	27150	27150	27150	27150	0
88	20250512	182400	18720772100	27150	27150	27150	27150	0
89	20250512	182300	18720772100	27150	27150	27150	27150	0
90	20250512	182200	18720772100	27150	27150	27150	27150	0
91	20250512	182100	18720772100	27150	27150	27150	27150	0
92	20250512	182000	18720772100	27150	27150	27150	27150	4886
93	20250512	181900	18720772100	27150	27150	27150	27150	0
94	20250512	181800	18720772100	27150	27150	27150	27150	0
95	20250512	181700	18720772100	27150	27150	27150	27150	0
96	20250512	181600	18720772100	27150	27150	27150	27150	0
97	20250512	181500	18720772100	27150	27150	27150	27150	0
98	20250512	181400	18720772100	27150	27150	27150	27150	0
99	20250512	181300	18720772100	27150	27150	27150	27150	0
100	20250512	181200	18720772100	27150	27150	27150	27150	0
101	20250512	181100	18720772100	27150	27150	27150	27150	0
102	20250512	181000	18720772100	27150	27150	27150	27150	0
103	20250512	180900	18720772100	27150	27150	27150	27150	0
104	20250512	180800	18720772100	27150	27150	27150	27150	0
105	20250512	180700	18720772100	27150	27150	27150	27150	0
106	20250512	180600	18720772100	27150	27150	27150	27150	0
107	20250512	180500	18720772100	27150	27150	27150	27150	0
108	20250512	180400	18720772100	27150	27150	27150	27150	0
109	20250512	180300	18720772100	27150	27150	27150	27150	0
110	20250512	180200	18720772100	27150	27150	27150	27150	0
111	20250512	180100	18720772100	27150	27150	27150	27150	0
112	20250512	180000	18720772100	27150	27150	27150	27150	0
113	20250512	175900	18720772100	27150	27150	27150	27150	0
114	20250512	175800	18720772100	27150	27150	27150	27150	0
115	20250512	175700	18720772100	27150	27150	27150	27150	0
116	20250512	175600	18720772100	27150	27150	27150	27150	0
117	20250512	175500	18720772100	27150	27150	27150	27150	0
118	20250512	175400	18720772100	27150	27150	27150	27150	0
119	20250512	175300	18720772100	27150	27150	27150	27150	0
120	20250512	175200	18720772100	27150	27150	27150	27150	0
121	20250512	175100	18720772100	27150	27150	27150	27150	0
122	20250512	175000	18720772100	27150	27150	27150	27150	4886
123	20250512	174900	18720772100	27150	27150	27150	27150	0
124	20250512	174800	18720772100	27150	27150	27150	27150	0
125	20250512	174700	18720772100	27150	27150	27150	27150	0
126	20250512	174600	18720772100	27150	27150	27150	27150	0
127	20250512	174500	18720772100	27150	27150	27150	27150	0
128	20250512	174400	18720772100	27150	27150	27150	27150	0
129	20250512	174300	18720772100	27150	27150	27150	27150	0
130	20250512	174200	18720772100	27150	27150	27150	27150	0
131	20250512	174100	18720772100	27150	27150	27150	27150	0
132	20250512	174000	18720772100	27150	27150	27150	27150	0
133	20250512	173900	18720772100	27150	27150	27150	27150	0
134	20250512	173800	18720772100	27150	27150	27150	27150	0
135	20250512	173700	18720772100	27150	27150	27150	27150	0
136	20250512	173600	18720772100	27150	27150	27150	27150	0
137	20250512	173500	18720772100	27150	27150	27150	27150	0
138	20250512	173400	18720772100	27150	27150	27150	27150	0
139	20250512	173300	18720772100	27150	27150	27150	27150	0
140	20250512	173200	18720772100	27150	27150	27150	27150	0
141	20250512	173100	18720772100	27150	27150	27150	27150	0
142	20250512	173000	18720772100	27150	27150	27150	27150	0
143	20250512	172900	18720772100	27150	27150	27150	27150	0
144	20250512	172800	18720772100	27150	27150	27150	27150	0
145	20250512	172700	18720772100	27150	27150	27150	27150	0
146	20250512	172600	18720772100	27150	27150	27150	27150	0
147	20250512	172500	18720772100	27150	27150	27150	27150	0
148	20250512	172400	18720772100	27150	27150	27150	27150	0
149	20250512	172300	18720772100	27150	27150	27150	27150	0
150	20250512	172200	18720772100	27150	27150	27150	27150	0
151	20250512	172100	18720772100	27150	27150	27150	27150	0
152	20250512	172000	18720772100	27150	27150	27150	27150	4886
153	20250512	171900	18720772100	27150	27150	27150	27150	0
154	20250512	171800	18720772100	27150	27150	27150	27150	0
155	20250512	171700	18720772100	27150	27150	27150	27150	0
156	20250512	171600	18720772100	27150	27150	27150	27150	0
157	20250512	171500	18720772100	27150	27150	27150	27150	0
158	20250512	171400	18720772100	27150	27150	27150	27150	0
159	20250512	171300	18720772100	27150	27150	27150	27150	0
160	20250512	171200	18720772100	27150	27150	27150	27150	0
161	20250512	171100	18720772100	27150	27150	27150	27150	0
162	20250512	171000	18720772100	27150	27150	27150	27150	0
163	20250512	170900	18720772100	27150	27150	27150	27150	0
164	20250512	170800	18720772100	27150	27150	27150	27150	0
165	20250512	170700	18720772100	27150	27150	27150	27150	0
166	20250512	170600	18720772100	27150	27150	27150	27150	0
167	20250512	170500	18720772100	27150	27150	27150	27150	0
168	20250512	170400	18720772100	27150	27150	27150	27150	0
169	20250512	170300	18720772100	27150	27150	27150	27150	0
170	20250512	170200	18720772100	27150	27150	27150	27150	0
171	20250512	170100	18720772100	27150	27150	27150	27150	0
172	20250512	170000	18720772100	27150	27150	27150	27150	0
173	20250512	165900	18720772100	27150	27150	27150	27150	0
174	20250512	165800	18720772100	27150	27150	27150	27150	0
175	20250512	165700	18720772100	27150	27150	27150	27150	0
176	20250512	165600	18720772100	27150	27150	27150	27150	0
177	20250512	165500	18720772100	27150	27150	27150	27150	0
178	20250512	165400	18720772100	27150	27150	27150	27150	0
179	20250512	165300	18720772100	27150	27150	27150	27150	0
180	20250512	165200	18720772100	27150	27150	27150	27150	0
181	20250512	165100	18720772100	27150	27150	27150	27150	0
182	20250512	165000	18720772100	27150	27150	27150	27150	4886
183	20250512	164900	18720772100	27150	27150	27150	27150	0
184	20250512	164800	18720772100	27150	27150	27150	27150	0
185	20250512	164700	18720772100	27150	27150	27150	27150	0
186	20250512	164600	18720772100	27150	27150	27150	27150	0
187	20250512	164500	18720772100	27150	27150	27150	27150	0
188	20250512	164400	18720772100	27150	27150	27150	27150	0
189	20250512	164300	18720772100	27150	27150	27150	27150	0
190	20250512	164200	18720772100	27150	27150	27150	27150	0
191	20250512	164100	18720772100	27150	27150	27150	27150	0
192	20250512	164000	18720772100	27150	27150	27150	27150	0
193	20250512	163900	18720772100	27150	27150	27150	27150	0
194	20250512	163800	18720772100	27150	27150	27150	27150	0
195	20250512	163700	18720772100	27150	27150	27150	27150	0
196	20250512	163600	18720772100	27150	27150	27150	27150	0
197	20250512	163500	18720772100	27150	27150	27150	27150	0
198	20250512	163400	18720772100	27150	27150	27150	27150	0
199	20250512	163300	18720772100	27150	27150	27150	27150	0
200	20250512	163200	18720772100	27150	27150	27150	27150	0
201	20250512	163100	18720772100	27150	27150	27150	27150	0
202	20250512	163000	18720772100	27150	27150	27150	27150	0
203	20250512	162900	18720772100	27150	27150	27150	27150	0
204	20250512	162800	18720772100	27150	27150	27150	27150	0
205	20250512	162700	18720772100	27150	27150	27150	27150	0
206	20250512	162600	18720772100	27150	27150	27150	27150	0
207	20250512	162500	18720772100	27150	27150	27150	27150	0
208	20250512	162400	18720772100	27150	27150	27150	27150	0
209	20250512	162300	18720772100	27150	27150	27150	27150	0
210	20250512	162200	18720772100	27150	27150	27150	27150	0
211	20250512	162100	18720772100	27150	27150	27150	27150	0
212	20250512	162000	18720772100	27150	27150	27150	27150	4886
213	20250512	161900	18720772100	27150	27150	27150	27150	0
214	20250512	161800	18720772100	27150	27150	27150	27150	0
215	20250512	161700	18720772100	27150	27150	27150	27150	0
216	20250512	161600	18720772100	27150	27150	27150	27150	0
217	20250512	161500	18720772100	27150	27150	27150	27150	0
218	20250512	161400	18720772100	27150	27150	27150	27150	0
219	20250512	161300	18720772100	27150	27150	27150	27150	0
220	20250512	161200	18720772100	27150	27150	27150	27150	0
221	20250512	161100	18720772100	27150	27150	27150	27150	0
222	20250512	161000	18720772100	27150	27150	27150	27150	0
223	20250512	160900	18720772100	27150	27150	27150	27150	0
224	20250512	160800	18720772100	27150	27150	27150	27150	0
225	20250512	160700	18720772100	27150	27150	27150	27150	0
226	20250512	160600	18720772100	27150	27150	27150	27150	0
227	20250512	160500	18720772100	27150	27150	27150	27150	0
228	20250512	160400	18720772100	27150	27150	27150	27150	0
229	20250512	160300	18720772100	27150	27150	27150	27150	0
230	20250512	160200	18720772100	27150	27150	27150	27150	0
231	20250512	160100	18720772100	27150	27150	27150	27150	0
232	20250512	160000	18720772100	27150	27150	27150	27150	0
233	20250512	155900	18720772100	27150	27150	27150	27150	0
234	20250512	155800	18720772100	27150	27150	27150	27150	0
235	20250512	155700	18720772100	27150	27150	27150	27150	0
236	20250512	155600	18720772100	27150	27150	27150	27150	0
237	20250512	155500	18720772100	27150	27150	27150	27150	0
238	20250512	155400	18720772100	27150	27150	27150	27150	0
239	20250512	155300	18720772100	27150	27150	27150	27150	0
240	20250512	155200	18720772100	27150	27150	27150	27150	0
241	20250512	155100	18720772100	27150	27150	27150	27150	0
242	20250512	155000	18720772100	27150	27150	27150	27150	4886
243	20250512	154900	18720772100	27150	27150	27150	27150	0
244	20250512	154800	18720772100	27150	27150	27150	27150	0
245	20250512	154700	18720772100	27150	27150	27150	27150	0
246	20250512	154600	18720772100	27150	27150	27150	27150	0
247	20250512	154500	18720772100	27150	27150	27150	27150	0
248	20250512	154400	18720772100	27150	27150	27150	27150	0
249	20250512	154300	18720772100	27150	27150	27150	27150	0
250	20250512	154200	18720772100	27150	27150	27150	27150	0
251	20250512	154100	18720772100	27150	27150	27150	27150	0
252	20250512	154000	18720772100	27150	27150	27150	27150	0
253	20250512	153900	18720772100	27150	27150	27150	27150	0
254	20250512	153800	18720772100	27150	27150	27150	27150	0
255	20250512	153700	18720772100	27150	27150	27150	27150	0
256	20250512	153600	18720772100	27150	27150	27150	27150	0
257	20250512	153500	18720772100	27150	27150	27150	27150	0
258	20250512	153400	18720772100	27150	27150	27150	27150	0
259	20250512	153300	18720772100	27150	27150	27150	27150	0
260	20250512	153200	18720772100	27150	27150	27150	27150	0
261	20250512	153100	18720772100	27150	27150	27150	27150	0
262	20250512	153000	18720772100	27150	27150	27150	27150	4886
263	20250512	152900	18588117200	27200	27200	27200	27200	0
264	20250512	152800	18588117200	27200	27200	27200	27200	0
265	20250512	152700	18588117200	27200	27200	27200	27200	0
266	20250512	152600	18588117200	27200	27200	27200	27200	0
267	20250512	152500	18588117200	27200	27200	27200	27200	0
268	20250512	152400	18588117200	27200	27200	27200	27200	0
269	20250512	152300	18588117200	27200	27200	27200	27200	0
270	20250512	152200	18588117200	27200	27200	27200	27200	0
271	20250512	152100	18588117200	27200	27200	27200	27200	0
272	20250512	152000	18588117200	27200	27200	27200	27200	0
273	20250512	151900	18588117200	27200	27250	27250	27150	730
274	20250512	151800	18568262100	27200	27100	27250	27100	767
275	20250512	151700	18547454800	27050	27050	27100	27050	115
276	20250512	151600	18544343350	27050	27150	27150	27050	250
277	20250512	151500	18537573050	27150	27100	27150	27050	495
278	20250512	151400	18524159650	27050	27050	27100	27050	492
279	20250512	151300	18510843100	27100	27050	27150	27050	1297
280	20250512	151200	18475697400	27050	27050	27100	27050	165
281	20250512	151100	18471233450	27100	27150	27150	27000	63
282	20250512	151000	18469528400	27050	27100	27200	27050	2597
283	20250512	150900	18399206550	27150	27100	27150	27100	83
284	20250512	150800	18396957100	27100	27100	27150	27050	517
285	20250512	150700	18382943700	27100	27200	27200	27100	154
286	20250512	150600	18378764050	27200	27200	27200	27200	120
287	20250512	150500	18375500050	27200	27200	27300	27200	90
288	20250512	150400	18373050100	27200	27300	27300	27200	1538
289	20250512	150300	18331115450	27250	27250	27300	27250	293
290	20250512	150200	18323128050	27300	27250	27300	27250	619
291	20250512	150100	18306241300	27300	27300	27300	27250	135
292	20250512	150000	18302558750	27300	27300	27300	27250	243
293	20250512	145900	18295932550	27250	27300	27300	27250	865
294	20250512	145800	18272323500	27300	27350	27350	27250	256
295	20250512	145700	18265335650	27250	27300	27350	27250	1491
296	20250512	145600	18224629500	27300	27350	27350	27300	101
297	20250512	145500	18221869350	27350	27300	27350	27300	1658
298	20250512	145400	18176524600	27350	27350	27350	27300	515
299	20250512	145300	18162457450	27300	27350	27400	27300	436
300	20250512	145200	18150535400	27300	27350	27350	27300	1250
301	20250512	145100	18116349300	27350	27250	27350	27250	627
302	20250512	145000	18099230900	27350	27250	27350	27250	1304
303	20250512	144900	18063630200	27250	27300	27300	27250	419
304	20250512	144800	18052199450	27300	27250	27300	27250	309
305	20250512	144700	18043775900	27300	27300	27300	27250	690
306	20250512	144600	18024947450	27250	27300	27350	27250	277
307	20250512	144500	18017386300	27250	27350	27350	27250	67
308	20250512	144400	18015558000	27350	27250	27350	27250	1594
309	20250512	144300	17971993300	27300	27300	27300	27250	118
310	20250512	144200	17968774200	27300	27300	27300	27250	993
311	20250512	144100	17941679700	27250	27250	27350	27250	610
312	20250512	144000	17925024250	27300	27300	27300	27250	361
313	20250512	143900	17915174200	27250	27250	27300	27250	692
314	20250512	143800	17896307550	27250	27200	27250	27200	425
315	20250512	143700	17884739000	27250	27200	27250	27200	199
316	20250512	143600	17879322350	27200	27300	27300	27200	430
317	20250512	143500	17867599800	27300	27150	27300	27150	2388
318	20250512	143400	17802447800	27200	27200	27250	27150	374
319	20250512	143300	17792275400	27300	27200	27300	27050	1637
320	20250512	143200	17747679500	27100	27000	27250	27000	1642
321	20250512	143100	17703212100	27000	26900	27450	26850	10549
322	20250512	143000	17417616800	26950	26900	26950	26900	214
323	20250512	142900	17411851050	26900	26950	26950	26900	260
324	20250512	142800	17404846950	26950	26900	27000	26900	379
325	20250512	142700	17394637850	26900	27000	27000	26900	178
326	20250512	142600	17389839050	27000	26950	27000	26950	196
327	20250512	142500	17384556750	26950	26850	26950	26850	245
328	20250512	142400	17377963900	26850	26850	26950	26800	2702
329	20250512	142300	17305526100	26850	26900	26950	26850	567
330	20250512	142200	17290275000	26950	26950	27000	26900	300
331	20250512	142100	17282192700	26950	27000	27050	26900	361
332	20250512	142000	17272453550	27000	26950	27050	26950	272
333	20250512	141900	17265110100	26950	26950	26950	26950	506
334	20250512	141800	17251473400	26950	26900	26950	26850	1163
335	20250512	141700	17220209150	26900	26900	26900	26900	80
336	20250512	141600	17218057150	26900	26850	26900	26850	998
337	20250512	141500	17191254850	26900	26900	26900	26800	6062
338	20250512	141400	17028720000	26850	26850	26900	26850	386
339	20250512	141300	17018343500	26900	26900	26900	26850	182
340	20250512	141200	17013453950	26900	26900	26950	26850	2289
341	20250512	141100	16951899450	26950	26900	27000	26850	3724
342	20250512	141000	16851807150	26950	26950	26950	26950	255
343	20250512	140900	16844934900	26950	26950	26950	26900	2260
344	20250512	140800	16784119300	27000	27050	27100	26950	2025
345	20250512	140700	16729467300	27100	27150	27150	27050	678
346	20250512	140600	16711118150	27100	27100	27150	27100	443
347	20250512	140500	16699104300	27100	27100	27150	27100	541
348	20250512	140400	16684441050	27150	27150	27150	27100	844
349	20250512	140300	16661554750	27150	27300	27300	27150	992
350	20250512	140200	16634611500	27350	27200	27350	27150	3417
351	20250512	140100	16541595050	27250	27300	27300	27250	140
352	20250512	140000	16537775950	27300	27300	27350	27300	232
353	20250512	135900	16531439200	27300	27200	27350	27150	1846
354	20250512	135800	16481056200	27200	27150	27250	27150	793
355	20250512	135700	16459474200	27200	27200	27250	27200	1504
356	20250512	135600	16418563250	27250	27250	27250	27250	333
357	20250512	135500	16409489000	27250	27250	27250	27200	217
358	20250512	135400	16403581700	27250	27250	27250	27200	184
359	20250512	135300	16398568750	27250	27250	27250	27200	84
360	20250512	135200	16396281900	27250	27200	27250	27200	369
361	20250512	135100	16386233250	27200	27250	27250	27200	301
362	20250512	135000	16378035075	27200	27200	27200	27200	257
363	20250512	134900	16371044675	27250	27250	27250	27200	219
364	20250512	134800	16365078975	27250	27200	27250	27200	159
365	20250512	134700	16360752225	27200	27200	27250	27200	235
366	20250512	134600	16354351425	27200	27200	27250	27200	98
367	20250512	134500	16351684175	27200	27200	27250	27200	454
368	20250512	134400	16339325675	27200	27200	27250	27200	141
369	20250512	134300	16335484375	27250	27200	27250	27200	435
370	20250512	134200	16323644225	27150	27300	27300	27150	803
371	20250512	134100	16301773375	27300	27300	27300	27300	148
372	20250512	134000	16297732975	27300	27200	27300	27200	388
373	20250512	133900	16287156625	27250	27200	27250	27200	209
374	20250512	133800	16281469575	27200	27250	27250	27200	1480
375	20250512	133700	16241145925	27300	27200	27300	27200	396
376	20250512	133600	16230355125	27200	27200	27250	27200	147
377	20250512	133500	16226355825	27200	27250	27250	27200	1585
378	20250512	133400	16183189225	27250	27300	27300	27250	48
379	20250512	133300	16181878875	27300	27250	27300	27200	360
380	20250512	133200	16172070425	27250	27200	27250	27200	249
381	20250512	133100	16165292975	27200	27200	27250	27200	284
382	20250512	133000	16157555525	27200	27250	27250	27200	88
383	20250512	132900	16155160075	27200	27250	27250	27200	1129
384	20250512	132800	16124415075	27250	27400	27450	27250	5290
385	20250512	132700	15980215825	27400	27400	27400	27400	153
386	20250512	132600	15976023625	27400	27400	27400	27350	176
387	20250512	132500	15971206225	27350	27350	27450	27350	214
388	20250512	132400	15965343375	27350	27350	27400	27350	44
389	20250512	132300	15964139775	27400	27400	27450	27400	214
390	20250512	132200	15958275325	27400	27350	27400	27350	203
391	20250512	132100	15952719075	27350	27350	27400	27350	833
392	20250512	132000	15929903325	27400	27300	27400	27300	137
393	20250512	131900	15926155975	27350	27350	27350	27300	122
394	20250512	131800	15922824325	27350	27300	27350	27300	123
395	20250512	131700	15919462275	27350	27350	27350	27300	112
396	20250512	131600	15916403675	27350	27350	27350	27250	510
397	20250512	131500	15902463625	27350	27300	27350	27300	172
398	20250512	131400	15897764775	27250	27250	27350	27250	325
399	20250512	131300	15888893975	27250	27250	27300	27200	1406
400	20250512	131200	15850558325	27350	27350	27350	27300	362
401	20250512	131100	15840674825	27300	27300	27400	27300	264
402	20250512	131000	15833458725	27300	27400	27450	27250	1514
403	20250512	130900	15792140025	27450	27400	27450	27400	150
404	20250512	130800	15788029075	27450	27500	27500	27400	601
405	20250512	130700	15771532125	27450	27400	27450	27400	526
406	20250512	130600	15757108575	27350	27400	27400	27350	268
407	20250512	130500	15749774225	27400	27350	27450	27350	215
408	20250512	130400	15743883675	27350	27400	27450	27350	1118
409	20250512	130300	15713251075	27350	27350	27400	27350	352
410	20250512	130200	15703615625	27400	27350	27400	27350	96
411	20250512	130100	15700986875	27400	27400	27400	27350	174
412	20250512	130000	15696220175	27400	27350	27400	27350	63
413	20250512	125900	15694494875	27350	27350	27400	27350	317
414	20250512	125800	15685816425	27400	27400	27400	27400	81
415	20250512	125700	15683597025	27350	27350	27350	27300	195
416	20250512	125600	15678263825	27350	27350	27400	27300	160
417	20250512	125500	15673887325	27350	27350	27400	27350	451
418	20250512	125400	15661532625	27400	27350	27400	27350	62
419	20250512	125300	15659836875	27350	27400	27400	27350	208
420	20250512	125200	15654146125	27400	27450	27450	27350	361
421	20250512	125100	15644246425	27450	27400	27450	27400	480
422	20250512	125000	15631072275	27400	27350	27450	27350	1811
423	20250512	124900	15581377475	27350	27350	27450	27300	2028
424	20250512	124800	15525808675	27300	27300	27300	27250	659
425	20250512	124700	15507818875	27300	27350	27350	27300	537
426	20250512	124600	15493157725	27350	27400	27400	27350	383
427	20250512	124500	15482666975	27450	27400	27450	27400	401
428	20250512	124400	15471677525	27400	27400	27450	27400	257
429	20250512	124300	15464625075	27450	27500	27500	27450	2062
430	20250512	124200	15408022225	27450	27450	27500	27450	1423
431	20250512	124100	15368953275	27450	27300	27450	27300	2412
432	20250512	124000	15302912275	27300	27350	27350	27300	1124
433	20250512	123900	15272179375	27350	27350	27350	27300	824
434	20250512	123800	15249648075	27350	27300	27350	27250	464
435	20250512	123700	15236980675	27350	27200	27350	27200	1984
436	20250512	123600	15182840425	27250	27150	27250	27150	580
437	20250512	123500	15167062425	27200	27150	27200	27150	143
438	20250512	123400	15163178275	27150	27150	27150	27150	136
439	20250512	123300	15159485875	27200	27200	27200	27150	283
440	20250512	123200	15151801525	27200	27100	27200	27100	54
441	20250512	123100	15150334525	27100	27200	27200	27100	89
442	20250512	123000	15147917225	27200	27150	27200	27100	1651
443	20250512	122900	15103097725	27200	27150	27200	27150	523
444	20250512	122800	15088897425	27200	27150	27200	27150	447
445	20250512	122700	15076752925	27200	27150	27200	27150	404
446	20250512	122600	15065783525	27100	27150	27150	27100	255
447	20250512	122500	15058864125	27150	27150	27150	27150	100
448	20250512	122400	15056149125	27150	27200	27200	27150	1521
449	20250512	122300	15014812425	27200	27200	27200	27150	248
450	20250512	122200	15008068975	27200	27200	27200	27200	394
451	20250512	122100	14997352175	27200	27150	27200	27100	1860
452	20250512	122000	14946770875	27150	27100	27150	27100	461
453	20250512	121900	14934255625	27100	27100	27100	27050	283
454	20250512	121800	14926591025	27050	27050	27100	27050	176
455	20250512	121700	14921822725	27100	27150	27250	27100	1955
456	20250512	121600	14868684825	27150	27150	27200	27100	665
457	20250512	121500	14850615275	27150	27000	27200	27000	2704
458	20250512	121400	14777158275	27000	26950	27000	26950	407
459	20250512	121300	14766176925	27000	26950	27000	26950	5
460	20250512	121200	14766041975	27000	27000	27050	27000	294
461	20250512	121100	14758094775	27050	27000	27050	26950	197
462	20250512	121000	14752772975	27050	27050	27050	27050	163
463	20250512	120900	14748363825	27050	27050	27050	27000	194
464	20250512	120800	14743119675	27000	27000	27050	27000	453
465	20250512	120700	14730879600	27050	27000	27100	26900	4862
466	20250512	120600	14599464450	26950	26900	26950	26850	3254
467	20250512	120500	14511907200	26850	26800	26900	26750	4805
468	20250512	120400	14383131500	26850	26950	26950	26850	2255
469	20250512	120300	14322527950	26950	26900	26950	26900	61
470	20250512	120200	14320886150	26950	26900	26950	26900	998
471	20250512	120100	14294022150	26900	26950	26950	26900	418
472	20250512	120000	14282773850	26950	27050	27050	26950	6314
473	20250512	115900	14112358750	27000	27050	27050	27000	144
474	20250512	115800	14108464875	27050	27050	27050	27000	906
475	20250512	115700	14083975225	27000	27100	27100	27000	1833
476	20250512	115600	14034386225	27150	27150	27150	27100	101
477	20250512	115500	14031648225	27150	27150	27150	27100	873
478	20250512	115400	14007963975	27100	27150	27150	27100	1233
479	20250512	115300	13974488275	27150	27100	27150	27100	342
480	20250512	115200	13965204175	27150	27150	27150	27100	1517
481	20250512	115100	13924092275	27100	27150	27200	27100	270
482	20250512	115000	13916755525	27150	27150	27150	27150	457
483	20250512	114900	13904347975	27150	27200	27200	27150	2204
484	20250512	114800	13844499425	27150	27150	27200	27150	793
485	20250512	114700	13822936925	27150	27200	27200	27150	311
486	20250512	114600	13814479125	27200	27100	27200	27100	177
487	20250512	114500	13809672225	27100	27150	27150	27100	410
488	20250512	114400	13798541525	27100	27150	27200	27100	295
489	20250512	114300	13790536425	27200	27100	27200	27100	433
490	20250512	114200	13778779925	27150	27200	27200	27150	462
491	20250512	114100	13766235775	27200	27100	27200	27100	745
492	20250512	114000	13746014525	27150	27100	27150	27100	192
493	20250512	113900	13740809975	27050	27150	27150	27050	1258
494	20250512	113800	13706718425	27150	27100	27150	27050	582
495	20250512	113700	13690927675	27100	27150	27150	27100	619
496	20250512	113600	13674150875	27150	27100	27200	27100	535
497	20250512	113500	13659624875	27150	27100	27150	27100	1026
498	20250512	113400	13631794175	27100	27050	27100	27050	394
499	20250512	113300	13621119625	27100	27100	27100	27050	426
500	20250512	113200	13609577175	27050	27050	27100	27050	1722
501	20250512	113100	13562987500	27050	27100	27100	27000	2976
502	20250512	113000	13482452300	27100	27200	27200	27100	1174
503	20250512	112900	13450587100	27200	27200	27250	27200	663
504	20250512	112800	13432533200	27200	27200	27250	27200	424
505	20250512	112700	13420998550	27250	27150	27250	27150	4998
506	20250512	112600	13285273350	27150	27200	27200	27100	1471
507	20250512	112500	13245345425	27200	27200	27250	27150	1359
508	20250512	112400	13208387725	27200	27200	27250	27200	590
509	20250512	112300	13192338925	27250	27200	27250	27200	305
510	20250512	112200	13184042875	27200	27150	27200	27150	299
511	20250512	112100	13175915825	27200	27150	27250	27150	827
512	20250512	112000	13153420175	27150	27150	27200	27150	533
513	20250512	111900	13138923875	27200	27300	27300	27100	5612
514	20250512	111800	12986147125	27300	27250	27300	27250	1326
515	20250512	111700	12950006850	27300	27300	27300	27250	227
516	20250512	111600	12943813400	27350	27300	27350	27250	482
517	20250512	111500	12930662200	27300	27400	27400	27300	2063
518	20250512	111400	12874319300	27350	27450	27450	27350	133
519	20250512	111300	12870672350	27450	27300	27450	27300	654
520	20250512	111200	12852760550	27350	27350	27400	27250	1124
521	20250512	111100	12822060950	27400	27350	27400	27350	245
522	20250512	111000	12815352350	27400	27400	27400	27350	89
523	20250512	110900	12812915350	27400	27350	27400	27350	1412
524	20250512	110800	12774284350	27400	27400	27400	27350	178
525	20250512	110700	12769407200	27400	27400	27450	27350	179
526	20250512	110600	12764502400	27400	27400	27500	27400	677
527	20250512	110500	12745946850	27450	27450	27500	27400	655
528	20250512	110400	12727975400	27500	27450	27500	27450	55
529	20250512	110300	12726464250	27450	27300	27500	27250	1549
530	20250512	110200	12684102200	27350	27400	27400	27350	2581
531	20250512	110100	12613472850	27350	27600	27600	27350	3440
532	20250512	110000	12519019800	27650	27750	27750	27650	492
533	20250512	105900	12505380550	27700	27650	27750	27650	595
534	20250512	105800	12488906600	27700	27700	27700	27600	1609
535	20250512	105700	12444439200	27700	27650	27750	27650	359
536	20250512	105600	12434501550	27600	27600	27650	27550	2920
537	20250512	105500	12353905450	27650	27650	27750	27650	1036
538	20250512	105400	12325245000	27750	27700	27750	27650	666
539	20250512	105300	12306808350	27700	27650	27700	27650	328
540	20250512	105200	12297730200	27650	27700	27700	27650	711
541	20250512	105100	12278048550	27700	27600	27700	27600	487
542	20250512	105000	12264582950	27650	27600	27700	27600	667
543	20250512	104900	12246134050	27600	27650	27700	27600	180
544	20250512	104800	12241157450	27650	27650	27650	27600	611
545	20250512	104700	12224268000	27550	27600	27650	27550	3219
546	20250512	104600	12135428150	27600	27600	27600	27550	1235
547	20250512	104500	12101347450	27650	27600	27650	27600	1303
548	20250512	104400	12065369250	27600	27600	27650	27600	1167
549	20250512	104300	12033141600	27600	27750	27750	27600	2062
550	20250512	104200	11976044400	27750	27900	27900	27750	2778
551	20250512	104100	11898805600	27950	28000	28000	27850	1525
552	20250512	104000	11856284300	28000	27900	28000	27850	1257
553	20250512	103900	11821213100	27900	27950	28000	27900	2621
554	20250512	103800	11747977050	28000	28000	28100	28000	4864
555	20250512	103700	11611746300	28050	28100	28100	28000	1208
556	20250512	103600	11577860650	28050	28150	28150	28050	2496
557	20250512	103500	11507749050	28100	28050	28150	28050	2290
558	20250512	103400	11443388250	28100	28100	28100	28050	552
559	20250512	103300	11427879150	28050	28100	28150	28050	1714
560	20250512	103200	11379701400	28150	28100	28200	28050	2715
561	20250512	103100	11303295500	28150	28000	28200	28000	18133
562	20250512	103000	10793956350	28000	27950	28000	27950	807
563	20250512	102900	10771379175	27950	27900	28000	27900	4818
564	20250512	102800	10636705875	27950	27950	27950	27900	610
565	20250512	102700	10619660125	27950	27950	28000	27950	838
566	20250512	102600	10596223975	27950	27900	28000	27900	2017
567	20250512	102500	10539852125	27900	27900	27950	27900	618
568	20250512	102400	10522586475	27900	27950	27950	27900	596
569	20250512	102300	10505938425	27950	27950	27950	27900	654
570	20250512	102200	10487669375	27950	27950	28000	27850	2504
571	20250512	102100	10417681075	27950	27950	28000	27950	367
572	20250512	102000	10407417575	28000	27975	28000	27900	1506
573	20250512	101900	10365296600	27975	27950	28000	27950	317
574	20250512	101800	10356423375	28000	27950	28000	27900	734
575	20250512	101700	10335903225	28000	27950	28000	27950	711
576	20250512	101600	10316009925	27950	27950	28000	27950	595
577	20250512	101500	10299370125	27950	27900	28000	27900	1051
578	20250512	101400	10269982675	27900	27900	27950	27900	232
579	20250512	101300	10263503225	27950	27950	28000	27900	2403
580	20250512	101200	10196328225	27900	27900	27950	27800	748
581	20250512	101100	10175467475	27950	27950	27950	27800	184
582	20250512	101000	10170337275	27850	27800	27950	27800	824
583	20250512	100900	10147356675	27800	27850	27900	27800	769
584	20250512	100800	10125943775	27850	27900	27950	27800	673
585	20250512	100700	10107185375	27950	28000	28000	27800	950
586	20250512	100600	10080620125	27950	28000	28050	27900	1619
587	20250512	100500	10035287375	28100	27900	28100	27850	7234
588	20250512	100400	9832714925	27800	27800	27900	27800	260
589	20250512	100300	9825474275	27800	27750	27850	27700	1697
590	20250512	100200	9778312525	27750	27750	27850	27700	642
591	20250512	100100	9760476300	27650	27800	27900	27650	2583
592	20250512	100000	9688881300	27850	27900	27900	27700	3846
593	20250512	095900	9581941050	27900	27850	27950	27850	2407
594	20250512	095800	9514822200	27850	27800	27900	27750	1830
595	20250512	095700	9463866850	27800	27900	27950	27800	1976
596	20250512	095600	9408825050	27900	27950	27950	27800	2262
597	20250512	095500	9345735250	27900	27900	27950	27850	2093
598	20250512	095400	9287299500	27900	27900	27900	27750	2112
599	20250512	095300	9228513500	27850	27800	27900	27800	2458
600	20250512	095200	9160009100	27800	27850	27850	27800	1876
601	20250512	095100	9107795050	27850	27800	27850	27750	2068
602	20250512	095000	9050270200	27750	27750	27850	27750	2824
603	20250512	094900	8971716800	27800	27800	27850	27450	2329
604	20250512	094800	8907144200	27850	27850	27850	27750	1820
605	20250512	094700	8856488950	27800	27800	27900	27800	2388
606	20250512	094600	8789970650	27800	27900	27900	27750	5154
607	20250512	094500	8646541400	27900	27750	27900	27650	9151
608	20250512	094400	8392214000	27700	27800	27850	27600	3359
609	20250512	094300	8299050500	27800	27750	27800	27650	2474
610	20250512	094200	8230448850	27750	27850	27850	27650	1995
611	20250512	094100	8175113900	27700	27800	27800	27700	2958
612	20250512	094000	8092934850	27700	27700	27850	27650	2800
613	20250512	093900	8015219250	27650	27750	27750	27650	3742
614	20250512	093800	7911553650	27700	27700	27800	27650	3769
615	20250512	093700	7807062100	27700	27700	27800	27650	2888
616	20250512	093600	7726985500	27750	27750	27800	27650	2368
617	20250512	093500	7661325850	27750	27600	27750	27550	3642
618	20250512	093400	7560513900	27600	27600	27600	27550	1829
619	20250512	093300	7510044200	27550	27700	27700	27550	3248
620	20250512	093200	7420345950	27700	27600	27750	27550	3192
621	20250512	093100	7332043100	27550	27450	27600	27400	3676
622	20250512	093000	7230975500	27450	27650	27650	27200	5677
623	20250512	092900	7075047300	27650	27700	27800	27600	2848
624	20250512	092800	6996149000	27700	27650	27750	27600	2098
625	20250512	092700	6938092575	27650	27600	27650	27450	4559
626	20250512	092600	6812538725	27600	27750	27800	27550	4262
627	20250512	092500	6694629625	27700	27850	27850	27600	7018
628	20250512	092400	6499988925	27850	27950	28100	27500	14835
629	20250512	092300	6085213575	28000	27850	28100	27800	9151
630	20250512	092200	5828926325	27850	27900	28050	27700	8204
631	20250512	092100	5600240925	28000	27850	28100	27850	23922
632	20250512	092000	4930907050	27850	27350	28000	27350	31193
633	20250512	091900	4066046750	27400	27350	27400	27300	4675
634	20250512	091800	3938218250	27400	27150	27400	26950	7172
635	20250512	091700	3743037700	27100	27300	27300	27050	4815
636	20250512	091600	3612240550	27200	27400	27450	27150	7047
637	20250512	091500	3419883050	27450	27300	27450	27100	9130
638	20250512	091400	3170632850	27250	26900	27300	26900	14886
639	20250512	091300	2767327800	26850	26900	26900	26600	10775
640	20250512	091200	2478552950	26900	26800	26900	26750	2818
641	20250512	091100	2402965250	26800	26650	26900	26550	2817
642	20250512	091000	2327542800	26600	26600	26700	26350	6477
643	20250512	090900	2155710150	26500	26150	26550	26050	7273
644	20250512	090800	1964120850	26100	27000	27000	26050	10688
645	20250512	090700	1680596600	27500	27500	27500	27500	0
646	20250512	090600	1680596600	27500	27500	27500	27500	0
647	20250512	090500	1680596600	27500	26050	27500	25900	12984
648	20250512	090400	1339254100	26000	26350	26350	25200	17566
649	20250512	090300	885112125	26450	26800	26950	26050	11013
650	20250512	090200	591910675	26900	27250	27300	26800	10062
651	20250512	090100	319479175	27300	27350	27600	27250	3481
652	20250512	090000	224148875	27400	27550	27600	27300	8157