KissMeData/065680/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	192800	2586070375	28550	28550	28550	28550	4299
3	20250502	192700	2586070375	28550	28550	28550	28550	0
4	20250502	192600	2586070375	28550	28550	28550	28550	0
5	20250502	192500	2586070375	28550	28550	28550	28550	0
6	20250502	192400	2586070375	28550	28550	28550	28550	0
7	20250502	192300	2586070375	28550	28550	28550	28550	0
8	20250502	192200	2586070375	28550	28550	28550	28550	0
9	20250502	192100	2586070375	28550	28550	28550	28550	0
10	20250502	192000	2586070375	28550	28550	28550	28550	0
11	20250502	191900	2586070375	28550	28550	28550	28550	0
12	20250502	191800	2586070375	28550	28550	28550	28550	0
13	20250502	191700	2586070375	28550	28550	28550	28550	0
14	20250502	191600	2586070375	28550	28550	28550	28550	0
15	20250502	191500	2586070375	28550	28550	28550	28550	0
16	20250502	191400	2586070375	28550	28550	28550	28550	0
17	20250502	191300	2586070375	28550	28550	28550	28550	0
18	20250502	191200	2586070375	28550	28550	28550	28550	0
19	20250502	191100	2586070375	28550	28550	28550	28550	0
20	20250502	191000	2586070375	28550	28550	28550	28550	0
21	20250502	190900	2586070375	28550	28550	28550	28550	0
22	20250502	190800	2586070375	28550	28550	28550	28550	0
23	20250502	190700	2586070375	28550	28550	28550	28550	0
24	20250502	190600	2586070375	28550	28550	28550	28550	0
25	20250502	190500	2586070375	28550	28550	28550	28550	0
26	20250502	190400	2586070375	28550	28550	28550	28550	0
27	20250502	190300	2586070375	28550	28550	28550	28550	0
28	20250502	190200	2586070375	28550	28550	28550	28550	0
29	20250502	190100	2586070375	28550	28550	28550	28550	0
30	20250502	190000	2586070375	28550	28550	28550	28550	0
31	20250502	185900	2586070375	28550	28550	28550	28550	0
32	20250502	185800	2586070375	28550	28550	28550	28550	4299
33	20250502	185700	2586070375	28550	28550	28550	28550	0
34	20250502	185600	2586070375	28550	28550	28550	28550	0
35	20250502	185500	2586070375	28550	28550	28550	28550	0
36	20250502	185400	2586070375	28550	28550	28550	28550	0
37	20250502	185300	2586070375	28550	28550	28550	28550	0
38	20250502	185200	2586070375	28550	28550	28550	28550	0
39	20250502	185100	2586070375	28550	28550	28550	28550	0
40	20250502	185000	2586070375	28550	28550	28550	28550	0
41	20250502	184900	2586070375	28550	28550	28550	28550	0
42	20250502	184800	2586070375	28550	28550	28550	28550	0
43	20250502	184700	2586070375	28550	28550	28550	28550	0
44	20250502	184600	2586070375	28550	28550	28550	28550	0
45	20250502	184500	2586070375	28550	28550	28550	28550	0
46	20250502	184400	2586070375	28550	28550	28550	28550	0
47	20250502	184300	2586070375	28550	28550	28550	28550	0
48	20250502	184200	2586070375	28550	28550	28550	28550	0
49	20250502	184100	2586070375	28550	28550	28550	28550	0
50	20250502	184000	2586070375	28550	28550	28550	28550	0
51	20250502	183900	2586070375	28550	28550	28550	28550	0
52	20250502	183800	2586070375	28550	28550	28550	28550	0
53	20250502	183700	2586070375	28550	28550	28550	28550	0
54	20250502	183600	2586070375	28550	28550	28550	28550	0
55	20250502	183500	2586070375	28550	28550	28550	28550	0
56	20250502	183400	2586070375	28550	28550	28550	28550	0
57	20250502	183300	2586070375	28550	28550	28550	28550	0
58	20250502	183200	2586070375	28550	28550	28550	28550	0
59	20250502	183100	2586070375	28550	28550	28550	28550	0
60	20250502	183000	2586070375	28550	28550	28550	28550	0
61	20250502	182900	2586070375	28550	28550	28550	28550	0
62	20250502	182800	2586070375	28550	28550	28550	28550	4299
63	20250502	182700	2586070375	28550	28550	28550	28550	0
64	20250502	182600	2586070375	28550	28550	28550	28550	0
65	20250502	182500	2586070375	28550	28550	28550	28550	0
66	20250502	182400	2586070375	28550	28550	28550	28550	0
67	20250502	182300	2586070375	28550	28550	28550	28550	0
68	20250502	182200	2586070375	28550	28550	28550	28550	0
69	20250502	182100	2586070375	28550	28550	28550	28550	0
70	20250502	182000	2586070375	28550	28550	28550	28550	0
71	20250502	181900	2586070375	28550	28550	28550	28550	0
72	20250502	181800	2586070375	28550	28550	28550	28550	0
73	20250502	181700	2586070375	28550	28550	28550	28550	0
74	20250502	181600	2586070375	28550	28550	28550	28550	0
75	20250502	181500	2586070375	28550	28550	28550	28550	0
76	20250502	181400	2586070375	28550	28550	28550	28550	0
77	20250502	181300	2586070375	28550	28550	28550	28550	0
78	20250502	181200	2586070375	28550	28550	28550	28550	0
79	20250502	181100	2586070375	28550	28550	28550	28550	0
80	20250502	181000	2586070375	28550	28550	28550	28550	0
81	20250502	180900	2586070375	28550	28550	28550	28550	0
82	20250502	180800	2586070375	28550	28550	28550	28550	0
83	20250502	180700	2586070375	28550	28550	28550	28550	0
84	20250502	180600	2586070375	28550	28550	28550	28550	0
85	20250502	180500	2586070375	28550	28550	28550	28550	0
86	20250502	180400	2586070375	28550	28550	28550	28550	0
87	20250502	180300	2586070375	28550	28550	28550	28550	0
88	20250502	180200	2586070375	28550	28550	28550	28550	0
89	20250502	180100	2586070375	28550	28550	28550	28550	0
90	20250502	180000	2586070375	28550	28550	28550	28550	0
91	20250502	175900	2586070375	28550	28550	28550	28550	0
92	20250502	175800	2586070375	28550	28550	28550	28550	4299
93	20250502	175700	2586070375	28550	28550	28550	28550	0
94	20250502	175600	2586070375	28550	28550	28550	28550	0
95	20250502	175500	2586070375	28550	28550	28550	28550	0
96	20250502	175400	2586070375	28550	28550	28550	28550	0
97	20250502	175300	2586070375	28550	28550	28550	28550	0
98	20250502	175200	2586070375	28550	28550	28550	28550	0
99	20250502	175100	2586070375	28550	28550	28550	28550	0
100	20250502	175000	2586070375	28550	28550	28550	28550	0
101	20250502	174900	2586070375	28550	28550	28550	28550	0
102	20250502	174800	2586070375	28550	28550	28550	28550	0
103	20250502	174700	2586070375	28550	28550	28550	28550	0
104	20250502	174600	2586070375	28550	28550	28550	28550	0
105	20250502	174500	2586070375	28550	28550	28550	28550	0
106	20250502	174400	2586070375	28550	28550	28550	28550	0
107	20250502	174300	2586070375	28550	28550	28550	28550	0
108	20250502	174200	2586070375	28550	28550	28550	28550	0
109	20250502	174100	2586070375	28550	28550	28550	28550	0
110	20250502	174000	2586070375	28550	28550	28550	28550	0
111	20250502	173900	2586070375	28550	28550	28550	28550	0
112	20250502	173800	2586070375	28550	28550	28550	28550	0
113	20250502	173700	2586070375	28550	28550	28550	28550	0
114	20250502	173600	2586070375	28550	28550	28550	28550	0
115	20250502	173500	2586070375	28550	28550	28550	28550	0
116	20250502	173400	2586070375	28550	28550	28550	28550	0
117	20250502	173300	2586070375	28550	28550	28550	28550	0
118	20250502	173200	2586070375	28550	28550	28550	28550	0
119	20250502	173100	2586070375	28550	28550	28550	28550	0
120	20250502	173000	2586070375	28550	28550	28550	28550	0
121	20250502	172900	2586070375	28550	28550	28550	28550	0
122	20250502	172800	2586070375	28550	28550	28550	28550	4299
123	20250502	172700	2586070375	28550	28550	28550	28550	0
124	20250502	172600	2586070375	28550	28550	28550	28550	0
125	20250502	172500	2586070375	28550	28550	28550	28550	0
126	20250502	172400	2586070375	28550	28550	28550	28550	0
127	20250502	172300	2586070375	28550	28550	28550	28550	0
128	20250502	172200	2586070375	28550	28550	28550	28550	0
129	20250502	172100	2586070375	28550	28550	28550	28550	0
130	20250502	172000	2586070375	28550	28550	28550	28550	0
131	20250502	171900	2586070375	28550	28550	28550	28550	0
132	20250502	171800	2586070375	28550	28550	28550	28550	0
133	20250502	171700	2586070375	28550	28550	28550	28550	0
134	20250502	171600	2586070375	28550	28550	28550	28550	0
135	20250502	171500	2586070375	28550	28550	28550	28550	0
136	20250502	171400	2586070375	28550	28550	28550	28550	0
137	20250502	171300	2586070375	28550	28550	28550	28550	0
138	20250502	171200	2586070375	28550	28550	28550	28550	0
139	20250502	171100	2586070375	28550	28550	28550	28550	0
140	20250502	171000	2586070375	28550	28550	28550	28550	0
141	20250502	170900	2586070375	28550	28550	28550	28550	0
142	20250502	170800	2586070375	28550	28550	28550	28550	0
143	20250502	170700	2586070375	28550	28550	28550	28550	0
144	20250502	170600	2586070375	28550	28550	28550	28550	0
145	20250502	170500	2586070375	28550	28550	28550	28550	0
146	20250502	170400	2586070375	28550	28550	28550	28550	0
147	20250502	170300	2586070375	28550	28550	28550	28550	0
148	20250502	170200	2586070375	28550	28550	28550	28550	0
149	20250502	170100	2586070375	28550	28550	28550	28550	0
150	20250502	170000	2586070375	28550	28550	28550	28550	0
151	20250502	165900	2586070375	28550	28550	28550	28550	0
152	20250502	165800	2586070375	28550	28550	28550	28550	4299
153	20250502	165700	2586070375	28550	28550	28550	28550	0
154	20250502	165600	2586070375	28550	28550	28550	28550	0
155	20250502	165500	2586070375	28550	28550	28550	28550	0
156	20250502	165400	2586070375	28550	28550	28550	28550	0
157	20250502	165300	2586070375	28550	28550	28550	28550	0
158	20250502	165200	2586070375	28550	28550	28550	28550	0
159	20250502	165100	2586070375	28550	28550	28550	28550	0
160	20250502	165000	2586070375	28550	28550	28550	28550	0
161	20250502	164900	2586070375	28550	28550	28550	28550	0
162	20250502	164800	2586070375	28550	28550	28550	28550	0
163	20250502	164700	2586070375	28550	28550	28550	28550	0
164	20250502	164600	2586070375	28550	28550	28550	28550	0
165	20250502	164500	2586070375	28550	28550	28550	28550	0
166	20250502	164400	2586070375	28550	28550	28550	28550	0
167	20250502	164300	2586070375	28550	28550	28550	28550	0
168	20250502	164200	2586070375	28550	28550	28550	28550	0
169	20250502	164100	2586070375	28550	28550	28550	28550	0
170	20250502	164000	2586070375	28550	28550	28550	28550	0
171	20250502	163900	2586070375	28550	28550	28550	28550	0
172	20250502	163800	2586070375	28550	28550	28550	28550	0
173	20250502	163700	2586070375	28550	28550	28550	28550	0
174	20250502	163600	2586070375	28550	28550	28550	28550	0
175	20250502	163500	2586070375	28550	28550	28550	28550	0
176	20250502	163400	2586070375	28550	28550	28550	28550	0
177	20250502	163300	2586070375	28550	28550	28550	28550	0
178	20250502	163200	2586070375	28550	28550	28550	28550	0
179	20250502	163100	2586070375	28550	28550	28550	28550	0
180	20250502	163000	2586070375	28550	28550	28550	28550	0
181	20250502	162900	2586070375	28550	28550	28550	28550	0
182	20250502	162800	2586070375	28550	28550	28550	28550	4299
183	20250502	162700	2586070375	28550	28550	28550	28550	0
184	20250502	162600	2586070375	28550	28550	28550	28550	0
185	20250502	162500	2586070375	28550	28550	28550	28550	0
186	20250502	162400	2586070375	28550	28550	28550	28550	0
187	20250502	162300	2586070375	28550	28550	28550	28550	0
188	20250502	162200	2586070375	28550	28550	28550	28550	0
189	20250502	162100	2586070375	28550	28550	28550	28550	0
190	20250502	162000	2586070375	28550	28550	28550	28550	0
191	20250502	161900	2586070375	28550	28550	28550	28550	0
192	20250502	161800	2586070375	28550	28550	28550	28550	0
193	20250502	161700	2586070375	28550	28550	28550	28550	0
194	20250502	161600	2586070375	28550	28550	28550	28550	0
195	20250502	161500	2586070375	28550	28550	28550	28550	0
196	20250502	161400	2586070375	28550	28550	28550	28550	0
197	20250502	161300	2586070375	28550	28550	28550	28550	0
198	20250502	161200	2586070375	28550	28550	28550	28550	0
199	20250502	161100	2586070375	28550	28550	28550	28550	0
200	20250502	161000	2586070375	28550	28550	28550	28550	0
201	20250502	160900	2586070375	28550	28550	28550	28550	0
202	20250502	160800	2586070375	28550	28550	28550	28550	0
203	20250502	160700	2586070375	28550	28550	28550	28550	0
204	20250502	160600	2586070375	28550	28550	28550	28550	0
205	20250502	160500	2586070375	28550	28550	28550	28550	0
206	20250502	160400	2586070375	28550	28550	28550	28550	0
207	20250502	160300	2586070375	28550	28550	28550	28550	0
208	20250502	160200	2586070375	28550	28550	28550	28550	0
209	20250502	160100	2586070375	28550	28550	28550	28550	0
210	20250502	160000	2586070375	28550	28550	28550	28550	0
211	20250502	155900	2586070375	28550	28550	28550	28550	0
212	20250502	155800	2586070375	28550	28550	28550	28550	4299
213	20250502	155700	2586070375	28550	28550	28550	28550	0
214	20250502	155600	2586070375	28550	28550	28550	28550	0
215	20250502	155500	2586070375	28550	28550	28550	28550	0
216	20250502	155400	2586070375	28550	28550	28550	28550	0
217	20250502	155300	2586070375	28550	28550	28550	28550	0
218	20250502	155200	2586070375	28550	28550	28550	28550	0
219	20250502	155100	2586070375	28550	28550	28550	28550	0
220	20250502	155000	2586070375	28550	28550	28550	28550	0
221	20250502	154900	2586070375	28550	28550	28550	28550	0
222	20250502	154800	2586070375	28550	28550	28550	28550	0
223	20250502	154700	2586070375	28550	28550	28550	28550	0
224	20250502	154600	2586070375	28550	28550	28550	28550	0
225	20250502	154500	2586070375	28550	28550	28550	28550	0
226	20250502	154400	2586070375	28550	28550	28550	28550	0
227	20250502	154300	2586070375	28550	28550	28550	28550	0
228	20250502	154200	2586070375	28550	28550	28550	28550	0
229	20250502	154100	2586070375	28550	28550	28550	28550	0
230	20250502	154000	2586070375	28550	28550	28550	28550	0
231	20250502	153900	2586070375	28550	28550	28550	28550	0
232	20250502	153800	2586070375	28550	28550	28550	28550	0
233	20250502	153700	2586070375	28550	28550	28550	28550	0
234	20250502	153600	2586070375	28550	28550	28550	28550	0
235	20250502	153500	2586070375	28550	28550	28550	28550	0
236	20250502	153400	2586070375	28550	28550	28550	28550	0
237	20250502	153300	2586070375	28550	28550	28550	28550	0
238	20250502	153200	2586070375	28550	28550	28550	28550	0
239	20250502	153100	2586070375	28550	28550	28550	28550	0
240	20250502	153000	2586070375	28550	28550	28550	28550	4299
241	20250502	152900	2463333925	28550	28550	28550	28550	0
242	20250502	152800	2463333925	28550	28550	28550	28550	0
243	20250502	152700	2463333925	28550	28550	28550	28550	0
244	20250502	152600	2463333925	28550	28550	28550	28550	0
245	20250502	152500	2463333925	28550	28550	28550	28550	0
246	20250502	152400	2463333925	28550	28550	28550	28550	0
247	20250502	152300	2463333925	28550	28550	28550	28550	0
248	20250502	152200	2463333925	28550	28550	28550	28550	0
249	20250502	152100	2463333925	28550	28550	28550	28550	0
250	20250502	152000	2463333925	28550	28550	28550	28550	0
251	20250502	151900	2463333925	28550	28500	28550	28400	156
252	20250502	151800	2458883475	28500	28500	28500	28450	63
253	20250502	151700	2457088375	28450	28450	28450	28450	8
254	20250502	151600	2456860775	28500	28500	28500	28450	41
255	20250502	151500	2455692325	28500	28500	28500	28500	16
256	20250502	151400	2455236325	28500	28500	28500	28500	0
257	20250502	151300	2455236325	28500	28550	28550	28300	3098
258	20250502	151200	2367531725	28550	28500	28550	28500	109
259	20250502	151100	2364422275	28500	28500	28500	28500	12
260	20250502	151000	2364080275	28500	28450	28500	28450	13
261	20250502	150900	2363710225	28500	28500	28500	28500	23
262	20250502	150800	2363054725	28500	28500	28500	28500	5
263	20250502	150700	2362912225	28500	28500	28500	28500	2
264	20250502	150600	2362855225	28400	28400	28400	28400	7
265	20250502	150500	2362656425	28500	28500	28500	28500	0
266	20250502	150400	2362656425	28500	28500	28500	28500	0
267	20250502	150300	2362656425	28500	28400	28500	28400	10
268	20250502	150200	2362372225	28500	28500	28500	28500	46
269	20250502	150100	2361061225	28500	28500	28500	28500	3000
270	20250502	150000	2275561225	28500	28500	28500	28500	0
271	20250502	145900	2275561225	28500	28350	28500	28350	10
272	20250502	145800	2275277425	28500	28500	28500	28500	0
273	20250502	145700	2275277425	28500	28450	28500	28450	909
274	20250502	145600	2249416325	28450	28350	28450	28350	590
275	20250502	145500	2232689525	28350	28300	28350	28300	6
276	20250502	145400	2232519675	28300	28350	28350	28300	97
277	20250502	145300	2229774475	28300	28300	28300	28300	48
278	20250502	145200	2228416075	28300	28350	28350	28300	804
279	20250502	145100	2205635625	28400	28400	28400	28400	65
280	20250502	145000	2203789625	28400	28400	28400	28400	0
281	20250502	144900	2203789625	28400	28400	28400	28400	8
282	20250502	144800	2203562425	28450	28450	28450	28450	39
283	20250502	144700	2202452875	28450	28400	28450	28400	7
284	20250502	144600	2202253975	28400	28450	28450	28400	38
285	20250502	144500	2201173275	28400	28550	28550	28400	3182
286	20250502	144400	2110776675	28550	28500	28550	28500	2985
287	20250502	144300	2025647525	28450	28450	28450	28400	644
288	20250502	144200	2007326475	28450	28450	28450	28450	388
289	20250502	144100	1996287875	28450	28450	28450	28450	478
290	20250502	144000	1982688775	28450	28450	28450	28450	343
291	20250502	143900	1972930425	28450	28350	28450	28350	22
292	20250502	143800	1972305325	28350	28350	28350	28350	0
293	20250502	143700	1972305325	28350	28350	28350	28350	0
294	20250502	143600	1972305325	28350	28350	28350	28350	0
295	20250502	143500	1972305325	28350	28350	28350	28350	8
296	20250502	143400	1972078525	28350	28350	28350	28350	0
297	20250502	143300	1972078525	28350	28350	28350	28350	0
298	20250502	143200	1972078525	28350	28350	28350	28350	7
299	20250502	143100	1971880075	28450	28450	28450	28450	14
300	20250502	143000	1971481775	28300	28300	28300	28300	0
301	20250502	142900	1971481775	28300	28300	28300	28300	0
302	20250502	142800	1971481775	28300	28300	28300	28300	8
303	20250502	142700	1971255375	28350	28350	28350	28350	0
304	20250502	142600	1971255375	28350	28350	28350	28350	0
305	20250502	142500	1971255375	28350	28400	28450	28350	10
306	20250502	142400	1970971725	28450	28450	28450	28450	0
307	20250502	142300	1970971725	28450	28350	28450	28350	5
308	20250502	142200	1970829675	28450	28300	28450	28300	41
309	20250502	142100	1969666075	28350	28350	28350	28350	5
310	20250502	142000	1969524325	28400	28400	28400	28400	0
311	20250502	141900	1969524325	28400	28400	28400	28400	0
312	20250502	141800	1969524325	28400	28400	28400	28400	7
313	20250502	141700	1969325525	28450	28450	28450	28450	184
314	20250502	141600	1964090725	28450	28450	28450	28450	380
315	20250502	141500	1953279725	28450	28450	28450	28450	8
316	20250502	141400	1953052125	28600	28600	28600	28600	0
317	20250502	141300	1953052125	28600	28550	28600	28550	38
318	20250502	141200	1951965725	28500	28500	28500	28500	0
319	20250502	141100	1951965725	28500	28500	28550	28450	608
320	20250502	141000	1934644925	28650	28650	28650	28650	10
321	20250502	140900	1934358425	28500	28500	28500	28500	8
322	20250502	140800	1934130425	28500	28500	28500	28500	9
323	20250502	140700	1933873925	28650	28650	28650	28650	5
324	20250502	140600	1933730675	28500	28500	28500	28500	0
325	20250502	140500	1933730675	28500	28500	28500	28500	7
326	20250502	140400	1933531175	28550	28550	28550	28550	13
327	20250502	140300	1933160025	28700	28700	28700	28700	0
328	20250502	140200	1933160025	28700	28600	28700	28600	350
329	20250502	140100	1923133125	28450	28450	28450	28450	8
330	20250502	140000	1922905525	28500	28500	28650	28500	21
331	20250502	135900	1922306125	28650	28450	28650	28450	523
332	20250502	135800	1907423125	28400	28200	28400	28200	2113
333	20250502	135700	1847581725	28250	28300	28300	28250	5
334	20250502	135600	1847440375	28250	28250	28250	28250	16
335	20250502	135500	1846988375	28300	28300	28300	28300	0
336	20250502	135400	1846988375	28300	28300	28300	28200	11
337	20250502	135300	1846677875	28300	28300	28300	28300	2
338	20250502	135200	1846621275	28300	28300	28300	28300	0
339	20250502	135100	1846621275	28300	28200	28300	28200	10
340	20250502	135000	1846339075	28300	28250	28300	28250	8
341	20250502	134900	1846113025	28200	28150	28250	28150	845
342	20250502	134800	1822266275	28100	28100	28100	28100	2
343	20250502	134700	1822210075	28100	28100	28100	28100	8
344	20250502	134600	1821985275	28100	28100	28100	28100	200
345	20250502	134500	1816365275	28100	28100	28100	28100	0
346	20250502	134400	1816365275	28100	28050	28100	28050	8
347	20250502	134300	1816140825	28200	28200	28200	28200	0
348	20250502	134200	1816140825	28200	28200	28200	28200	0
349	20250502	134100	1816140825	28200	28200	28200	28200	0
350	20250502	134000	1816140825	28200	28150	28200	28050	434
351	20250502	133900	1803922175	28100	28100	28100	28100	39
352	20250502	133800	1802826275	28100	28100	28100	28100	0
353	20250502	133700	1802826275	28100	28050	28100	28050	599
354	20250502	133600	1786023175	28050	28050	28050	28050	0
355	20250502	133500	1786023175	28050	28050	28050	28050	0
356	20250502	133400	1786023175	28050	28050	28050	28050	0
357	20250502	133300	1786023175	28050	28050	28050	28050	7
358	20250502	133200	1785826825	28100	28100	28100	28100	10
359	20250502	133100	1785545825	28100	28100	28100	28100	0
360	20250502	133000	1785545825	28100	28100	28100	28100	5
361	20250502	132900	1785405325	28150	28050	28150	28050	51
362	20250502	132800	1783974675	28050	28050	28050	28050	0
363	20250502	132700	1783974675	28050	28050	28050	28050	8
364	20250502	132600	1783750275	28200	28200	28200	28200	0
365	20250502	132500	1783750275	28200	28150	28200	28150	2374
366	20250502	132400	1716860525	28050	28000	28050	28000	176
367	20250502	132300	1711931225	28100	28100	28100	28100	77
368	20250502	132200	1709767525	28100	28150	28150	28100	510
369	20250502	132100	1695411075	28150	28150	28150	28150	0
370	20250502	132000	1695411075	28150	28200	28200	28150	51
371	20250502	131900	1693975375	28250	28250	28250	28250	5
372	20250502	131800	1693834125	28250	28250	28250	28250	38
373	20250502	131700	1692760625	28250	28250	28250	28250	100
374	20250502	131600	1689935625	28100	28350	28350	28050	3120
375	20250502	131500	1602371875	28350	28450	28450	28350	547
376	20250502	131400	1586831375	28450	28450	28450	28450	0
377	20250502	131300	1586831375	28450	28450	28450	28450	8
378	20250502	131200	1586603775	28550	28550	28550	28550	0
379	20250502	131100	1586603775	28550	28550	28550	28550	0
380	20250502	131000	1586603775	28550	28600	28600	28550	2
381	20250502	130900	1586546625	28450	28500	28500	28450	132
382	20250502	130800	1582785025	28550	28550	28550	28550	0
383	20250502	130700	1582785025	28550	28550	28550	28550	37
384	20250502	130600	1581728675	28650	28500	28650	28500	10
385	20250502	130500	1581443525	28500	28500	28500	28500	1
386	20250502	130400	1581415025	28500	28500	28500	28500	10
387	20250502	130300	1581130025	28500	28500	28500	28500	58
388	20250502	130200	1579477025	28550	28550	28550	28550	243
389	20250502	130100	1572539375	28650	28600	28650	28600	11
390	20250502	130000	1572224725	28600	28650	28650	28600	152
391	20250502	125900	1567877025	28600	28600	28600	28600	7
392	20250502	125800	1567676825	28700	28700	28700	28700	0
393	20250502	125700	1567676825	28700	28700	28700	28700	0
394	20250502	125600	1567676825	28700	28650	28750	28650	507
395	20250502	125500	1553150975	28750	28750	28750	28750	35
396	20250502	125400	1552144725	28700	28700	28700	28700	0
397	20250502	125300	1552144725	28700	28750	28750	28700	54
398	20250502	125200	1550594825	28700	28700	28700	28700	8
399	20250502	125100	1550365225	28750	28750	28750	28750	208
400	20250502	125000	1544385225	28800	28750	28800	28750	301
401	20250502	124900	1535716475	28750	28800	28800	28750	1011
402	20250502	124800	1506599825	28800	28800	28800	28800	0
403	20250502	124700	1506599825	28800	28800	28800	28800	1000
404	20250502	124600	1477799825	28850	28800	28850	28800	554
405	20250502	124500	1461839125	28750	28750	28750	28750	7
406	20250502	124400	1461637875	28800	28750	28800	28750	403
407	20250502	124300	1450031625	28800	28800	28800	28800	156
408	20250502	124200	1445538825	28800	28800	28800	28800	86
409	20250502	124100	1443062025	28800	28700	28800	28700	1004
410	20250502	124000	1414246975	28750	28700	28750	28700	329
411	20250502	123900	1404803675	28700	28650	28700	28650	48
412	20250502	123800	1403426475	28700	28700	28700	28700	0
413	20250502	123700	1403426475	28700	28700	28700	28700	0
414	20250502	123600	1403426475	28700	28700	28700	28700	7
415	20250502	123500	1403225575	28700	28800	28850	28600	858
416	20250502	123400	1378566975	28800	28800	28800	28800	0
417	20250502	123300	1378566975	28800	28800	28800	28800	190
418	20250502	123200	1373094975	28800	28750	28800	28750	13
419	20250502	123100	1372721125	28800	28800	28800	28800	0
420	20250502	123000	1372721125	28800	28800	28800	28800	0
421	20250502	122900	1372721125	28800	28800	28800	28800	0
422	20250502	122800	1372721125	28800	28700	28800	28700	215
423	20250502	122700	1366549875	28700	28700	28700	28700	2
424	20250502	122600	1366492475	28600	28600	28600	28600	16
425	20250502	122500	1366034875	28700	28650	28700	28650	9
426	20250502	122400	1365776975	28700	28650	28700	28650	3
427	20250502	122300	1365690925	28700	28700	28700	28700	9
428	20250502	122200	1365432625	28700	28700	28700	28700	0
429	20250502	122100	1365432625	28700	28600	28700	28600	9
430	20250502	122000	1365175025	28700	28550	28700	28550	7
431	20250502	121900	1364974575	28700	28700	28700	28700	2
432	20250502	121800	1364917175	28600	28600	28600	28600	8
433	20250502	121700	1364688375	28800	28650	28800	28550	836
434	20250502	121600	1340782775	28700	28700	28800	28700	31
435	20250502	121500	1339892925	28700	28600	28700	28600	576
436	20250502	121400	1323411725	28600	28650	28650	28600	42
437	20250502	121300	1322208825	28700	28700	28700	28700	0
438	20250502	121200	1322208825	28700	28700	28700	28700	12
439	20250502	121100	1321864425	28700	28700	28700	28650	48
440	20250502	121000	1320488925	28650	28650	28650	28650	1
441	20250502	120900	1320460275	28700	28700	28700	28700	0
442	20250502	120800	1320460275	28700	28750	28750	28650	395
443	20250502	120700	1309140625	28700	28700	28700	28700	0
444	20250502	120600	1309140625	28700	28700	28700	28700	50
445	20250502	120500	1307705625	28700	28700	28700	28700	0
446	20250502	120400	1307705625	28700	28700	28700	28700	646
447	20250502	120300	1289165425	28750	28750	28750	28750	1
448	20250502	120200	1289136675	28750	28800	28800	28700	93
449	20250502	120100	1286464925	28800	28800	28800	28800	536
450	20250502	120000	1271028125	28850	28850	28850	28850	138
451	20250502	115900	1267046825	28800	28800	28850	28800	502
452	20250502	115800	1252575325	28800	28750	28800	28750	33
453	20250502	115700	1251626325	28750	28700	28750	28700	45
454	20250502	115600	1250333175	28750	28750	28750	28750	61
455	20250502	115500	1248579425	28750	28750	28750	28750	35
456	20250502	115400	1247573175	28750	28750	28750	28700	44
457	20250502	115300	1246308575	28750	28750	28800	28750	36
458	20250502	115200	1245272525	28750	28750	28750	28750	85
459	20250502	115100	1242828775	28750	28750	28750	28750	33
460	20250502	115000	1241880025	28700	28750	28750	28700	101
461	20250502	114900	1238979675	28700	28750	28750	28700	53
462	20250502	114800	1237456025	28750	28700	28750	28700	426
463	20250502	114700	1225215025	28700	28700	28700	28650	141
464	20250502	114600	1221168725	28700	28700	28700	28700	36
465	20250502	114500	1220135525	28700	28700	28700	28700	33
466	20250502	114400	1219188425	28700	28650	28700	28650	115
467	20250502	114300	1215888325	28700	28650	28700	28650	43
468	20250502	114200	1214654725	28700	28700	28700	28700	38
469	20250502	114100	1213564125	28700	28700	28700	28700	33
470	20250502	114000	1212617025	28700	28700	28750	28700	147
471	20250502	113900	1208397425	28700	28700	28700	28700	43
472	20250502	113800	1207163325	28700	28700	28700	28700	40
473	20250502	113700	1206015325	28700	28650	28700	28650	40
474	20250502	113600	1204867675	28700	28650	28700	28650	53
475	20250502	113500	1203347575	28700	28700	28700	28700	33
476	20250502	113400	1202400475	28700	28650	28700	28600	103
477	20250502	113300	1199451325	28600	28650	28650	28600	44
478	20250502	113200	1198191175	28650	28650	28650	28650	33
479	20250502	113100	1197245725	28650	28650	28650	28650	33
480	20250502	113000	1196300275	28650	28700	28700	28650	35
481	20250502	112900	1195295875	28700	28700	28700	28700	33
482	20250502	112800	1194348775	28700	28700	28700	28700	43
483	20250502	112700	1193114675	28700	28700	28700	28700	0
484	20250502	112600	1193114675	28700	28600	28700	28600	98
485	20250502	112500	1190308575	28700	28650	28700	28650	36
486	20250502	112400	1189276025	28650	28650	28650	28650	43
487	20250502	112300	1188044075	28650	28650	28650	28600	45
488	20250502	112200	1186755175	28650	28600	28650	28600	744
489	20250502	112100	1165473375	28600	28600	28600	28600	36
490	20250502	112000	1164443775	28600	28550	28600	28550	48
491	20250502	111900	1163071375	28550	28550	28550	28550	100
492	20250502	111800	1160216375	28600	28600	28600	28600	33
493	20250502	111700	1159272575	28600	28550	28600	28550	33
494	20250502	111600	1158329025	28550	28600	28600	28550	386
495	20250502	111500	1147289575	28600	28600	28650	28600	89
496	20250502	111400	1144742475	28600	28550	28600	28550	280
497	20250502	111300	1136737175	28550	28450	28550	28450	41
498	20250502	111200	1135567325	28550	28500	28550	28500	34
499	20250502	111100	1134596675	28500	28550	28550	28500	40
500	20250502	111000	1133454975	28550	28550	28550	28550	34
501	20250502	110900	1132484275	28450	28450	28600	28450	240
502	20250502	110800	1125653175	28450	28550	28600	28450	52
503	20250502	110700	1124167975	28600	28450	28600	28450	736
504	20250502	110600	1103133375	28450	28550	28600	28450	55
505	20250502	110500	1101562675	28600	28550	28600	28550	100
506	20250502	110400	1098702925	28600	28550	28600	28500	755
507	20250502	110300	1077158975	28550	28500	28550	28500	38
508	20250502	110200	1076074525	28500	28450	28500	28400	317
509	20250502	110100	1067041075	28550	28400	28550	28400	146
510	20250502	110000	1062874275	28400	28550	28550	28400	83
511	20250502	105900	1060508025	28550	28350	28550	28350	41
512	20250502	105800	1059339175	28550	28500	28550	28500	59
513	20250502	105700	1057657225	28500	28400	28500	28400	694
514	20250502	105600	1037913225	28400	28350	28400	28350	59
515	20250502	105500	1036237975	28350	28400	28450	28300	163
516	20250502	105400	1031613375	28400	28400	28400	28400	83
517	20250502	105300	1029256175	28300	28300	28300	28300	0
518	20250502	105200	1029256175	28300	28400	28400	28300	73
519	20250502	105100	1027184775	28400	28400	28400	28400	45
520	20250502	105000	1025906775	28300	28300	28450	28300	149
521	20250502	104900	1021676425	28300	28300	28400	28300	40
522	20250502	104800	1020542725	28350	28350	28350	28350	125
523	20250502	104700	1016998975	28350	28350	28350	28350	0
524	20250502	104600	1016998975	28350	28300	28350	28300	235
525	20250502	104500	1010347225	28300	28200	28300	28200	1384
526	20250502	104400	971220475	28200	28050	28200	28050	309
527	20250502	104300	962549075	28000	27950	28000	27950	63
528	20250502	104200	960785325	27950	28000	28000	27950	28
529	20250502	104100	960001475	28000	28000	28000	28000	0
530	20250502	104000	960001475	28000	28000	28050	27950	966
531	20250502	103900	932953475	28000	28000	28100	28000	91
532	20250502	103800	930403725	28000	27900	28000	27900	700
533	20250502	103700	910816575	27900	27900	27950	27900	416
534	20250502	103600	899208925	27900	27850	27900	27850	30
535	20250502	103500	898372575	27700	27800	27850	27700	1033
536	20250502	103400	869755775	27750	27750	27750	27750	0
537	20250502	103300	869755775	27750	27750	27750	27750	25
538	20250502	103200	869062025	27700	27800	27800	27650	2785
539	20250502	103100	792036375	27800	27850	27900	27800	36
540	20250502	103000	791032925	27900	27850	27900	27850	25
541	20250502	102900	790335675	27850	27800	27850	27800	61
542	20250502	102800	788637075	27800	27700	27800	27700	813
543	20250502	102700	766059825	27700	27650	27700	27650	73
544	20250502	102600	764039725	27600	27450	27600	27450	431
545	20250502	102500	752164925	27550	27450	27550	27450	37
546	20250502	102400	751146275	27550	27550	27550	27550	25
547	20250502	102300	750457525	27500	27550	27550	27500	75
548	20250502	102200	748393775	27550	27550	27550	27550	0
549	20250502	102100	748393775	27550	27450	27550	27450	33
550	20250502	102000	747485425	27500	27500	27500	27500	403
551	20250502	101900	736402925	27500	27500	27500	27500	25
552	20250502	101800	735715425	27500	27450	27500	27400	403
553	20250502	101700	724669225	27450	27500	27500	27450	34
554	20250502	101600	723734675	27500	27500	27500	27500	0
555	20250502	101500	723734675	27500	27500	27500	27500	25
556	20250502	101400	723047175	27500	27500	27500	27400	1032
557	20250502	101300	694755575	27550	27550	27550	27550	25
558	20250502	101200	694066825	27500	27550	27550	27500	343
559	20250502	101100	684633075	27500	27550	27550	27500	33
560	20250502	101000	683724325	27550	27550	27550	27550	135
561	20250502	100900	680005075	27550	27550	27550	27550	0
562	20250502	100800	680005075	27550	27550	27550	27550	25
563	20250502	100700	679316325	27500	27550	27550	27500	33
564	20250502	100600	678407575	27550	27525	27550	27525	25
565	20250502	100500	677718850	27550	27550	27550	27550	27
566	20250502	100400	676975000	27500	27550	27550	27500	53
567	20250502	100300	675516250	27550	27550	27550	27550	330
568	20250502	100200	666424750	27650	27650	27650	27650	25
569	20250502	100100	665733500	27650	27550	27650	27550	57
570	20250502	100000	664161150	27550	27650	27650	27550	131
571	20250502	095900	660545000	27600	27600	27600	27600	138
572	20250502	095800	656736200	27600	27600	27600	27600	28
573	20250502	095700	655963400	27500	27500	27500	27500	8
574	20250502	095600	655743400	27600	27600	27600	27600	25
575	20250502	095500	655053400	27600	27600	27600	27600	30
576	20250502	095400	654225400	27600	27500	27600	27500	33
577	20250502	095300	653315400	27600	27600	27600	27600	25
578	20250502	095200	652625400	27600	27600	27600	27600	25
579	20250502	095100	651935400	27600	27600	27600	27600	2
580	20250502	095000	651880200	27600	27600	27600	27500	39
581	20250502	094900	650804750	27600	27600	27600	27600	25
582	20250502	094800	650114750	27600	27600	27600	27600	25
583	20250502	094700	649424750	27600	27500	27650	27500	41
584	20250502	094600	648294600	27600	27500	27600	27500	25
585	20250502	094500	647606600	27500	27550	27550	27500	27
586	20250502	094400	646862850	27550	27550	27600	27500	13
587	20250502	094300	646504650	27550	27500	27550	27450	37
588	20250502	094200	645487000	27550	27500	27550	27500	61
589	20250502	094100	643807250	27550	27500	27550	27500	29
590	20250502	094000	643009050	27500	27500	27500	27450	40
591	20250502	093900	641909600	27400	27450	27500	27400	45
592	20250502	093800	640675050	27450	27450	27450	27450	0
593	20250502	093700	640675050	27450	27450	27500	27400	33
594	20250502	093600	639769150	27350	27300	27500	27300	1537
595	20250502	093500	597803000	27350	27600	27650	27350	359
596	20250502	093400	587972650	27650	27500	27650	27400	1627
597	20250502	093300	543365050	27650	27550	27650	27550	25
598	20250502	093200	542675300	27550	27450	27550	27450	1037
599	20250502	093100	514203300	27450	27450	27450	27450	25
600	20250502	093000	513517050	27450	27400	27450	27400	28
601	20250502	092900	512749650	27400	27400	27400	27400	47
602	20250502	092800	511461850	27400	27400	27400	27400	28
603	20250502	092700	510694650	27400	27400	27400	27400	25
604	20250502	092600	510009650	27400	27350	27400	27350	184
605	20250502	092500	504977150	27350	27350	27350	27350	5
606	20250502	092400	504840400	27350	27350	27350	27350	0
607	20250502	092300	504840400	27350	27350	27350	27350	5
608	20250502	092200	504703650	27350	27350	27350	27350	2
609	20250502	092100	504648950	27250	27300	27350	27250	8
610	20250502	092000	504430500	27350	27300	27350	27300	62
611	20250502	091900	502737800	27300	27250	27300	27250	105
612	20250502	091800	499876350	27300	27350	27350	27150	1059
613	20250502	091700	471104200	27400	27400	27400	27400	5
614	20250502	091600	470967200	27450	27450	27450	27450	5
615	20250502	091500	470829950	27450	27300	27450	27300	749
616	20250502	091400	450330800	27250	27250	27250	27250	30
617	20250502	091300	449513300	27100	27200	27200	27100	570
618	20250502	091200	434058650	27100	27250	27300	27100	1940
619	20250502	091100	381228400	27200	27100	27200	27000	2051
620	20250502	091000	325627250	27150	27100	27150	27100	1233
621	20250502	090900	292190500	27100	27100	27150	27100	253
622	20250502	090800	285333900	27200	27200	27200	27150	525
623	20250502	090700	271073900	27150	27000	27150	26950	2001
624	20250502	090600	217060200	27000	27250	27250	27000	755
625	20250502	090500	196621800	27100	27050	27150	27050	921
626	20250502	090400	171659900	27050	27000	27050	27000	83
627	20250502	090300	169418600	27000	27000	27000	27000	6
628	20250502	090200	169256600	27000	27050	27050	26900	138
629	20250502	090100	165539750	27100	27400	27400	27000	5184
630	20250502	090000	25362800	27400	27450	27450	27400	924