KissMeData/213420/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	202400	1230036375	29600	29600	29600	29600	705
3	20250502	202300	1230036375	29600	29600	29600	29600	0
4	20250502	202200	1230036375	29600	29600	29600	29600	0
5	20250502	202100	1230036375	29600	29600	29600	29600	0
6	20250502	202000	1230036375	29600	29600	29600	29600	0
7	20250502	201900	1230036375	29600	29600	29600	29600	0
8	20250502	201800	1230036375	29600	29600	29600	29600	0
9	20250502	201700	1230036375	29600	29600	29600	29600	0
10	20250502	201600	1230036375	29600	29600	29600	29600	0
11	20250502	201500	1230036375	29600	29600	29600	29600	0
12	20250502	201400	1230036375	29600	29600	29600	29600	0
13	20250502	201300	1230036375	29600	29600	29600	29600	0
14	20250502	201200	1230036375	29600	29600	29600	29600	0
15	20250502	201100	1230036375	29600	29600	29600	29600	0
16	20250502	201000	1230036375	29600	29600	29600	29600	0
17	20250502	200900	1230036375	29600	29600	29600	29600	0
18	20250502	200800	1230036375	29600	29600	29600	29600	0
19	20250502	200700	1230036375	29600	29600	29600	29600	0
20	20250502	200600	1230036375	29600	29600	29600	29600	0
21	20250502	200500	1230036375	29600	29600	29600	29600	0
22	20250502	200400	1230036375	29600	29600	29600	29600	0
23	20250502	200300	1230036375	29600	29600	29600	29600	0
24	20250502	200200	1230036375	29600	29600	29600	29600	0
25	20250502	200100	1230036375	29600	29600	29600	29600	0
26	20250502	200000	1230036375	29600	29600	29600	29600	0
27	20250502	195900	1230036375	29600	29600	29600	29600	0
28	20250502	195800	1230036375	29600	29600	29600	29600	0
29	20250502	195700	1230036375	29600	29600	29600	29600	0
30	20250502	195600	1230036375	29600	29600	29600	29600	0
31	20250502	195500	1230036375	29600	29600	29600	29600	0
32	20250502	195400	1230036375	29600	29600	29600	29600	705
33	20250502	195300	1230036375	29600	29600	29600	29600	0
34	20250502	195200	1230036375	29600	29600	29600	29600	0
35	20250502	195100	1230036375	29600	29600	29600	29600	0
36	20250502	195000	1230036375	29600	29600	29600	29600	0
37	20250502	194900	1230036375	29600	29600	29600	29600	0
38	20250502	194800	1230036375	29600	29600	29600	29600	0
39	20250502	194700	1230036375	29600	29600	29600	29600	0
40	20250502	194600	1230036375	29600	29600	29600	29600	0
41	20250502	194500	1230036375	29600	29600	29600	29600	0
42	20250502	194400	1230036375	29600	29600	29600	29600	0
43	20250502	194300	1230036375	29600	29600	29600	29600	0
44	20250502	194200	1230036375	29600	29600	29600	29600	0
45	20250502	194100	1230036375	29600	29600	29600	29600	0
46	20250502	194000	1230036375	29600	29600	29600	29600	0
47	20250502	193900	1230036375	29600	29600	29600	29600	0
48	20250502	193800	1230036375	29600	29600	29600	29600	0
49	20250502	193700	1230036375	29600	29600	29600	29600	0
50	20250502	193600	1230036375	29600	29600	29600	29600	0
51	20250502	193500	1230036375	29600	29600	29600	29600	0
52	20250502	193400	1230036375	29600	29600	29600	29600	0
53	20250502	193300	1230036375	29600	29600	29600	29600	0
54	20250502	193200	1230036375	29600	29600	29600	29600	0
55	20250502	193100	1230036375	29600	29600	29600	29600	0
56	20250502	193000	1230036375	29600	29600	29600	29600	0
57	20250502	192900	1230036375	29600	29600	29600	29600	0
58	20250502	192800	1230036375	29600	29600	29600	29600	0
59	20250502	192700	1230036375	29600	29600	29600	29600	0
60	20250502	192600	1230036375	29600	29600	29600	29600	0
61	20250502	192500	1230036375	29600	29600	29600	29600	0
62	20250502	192400	1230036375	29600	29600	29600	29600	705
63	20250502	192300	1230036375	29600	29600	29600	29600	0
64	20250502	192200	1230036375	29600	29600	29600	29600	0
65	20250502	192100	1230036375	29600	29600	29600	29600	0
66	20250502	192000	1230036375	29600	29600	29600	29600	0
67	20250502	191900	1230036375	29600	29600	29600	29600	0
68	20250502	191800	1230036375	29600	29600	29600	29600	0
69	20250502	191700	1230036375	29600	29600	29600	29600	0
70	20250502	191600	1230036375	29600	29600	29600	29600	0
71	20250502	191500	1230036375	29600	29600	29600	29600	0
72	20250502	191400	1230036375	29600	29600	29600	29600	0
73	20250502	191300	1230036375	29600	29600	29600	29600	0
74	20250502	191200	1230036375	29600	29600	29600	29600	0
75	20250502	191100	1230036375	29600	29600	29600	29600	0
76	20250502	191000	1230036375	29600	29600	29600	29600	0
77	20250502	190900	1230036375	29600	29600	29600	29600	0
78	20250502	190800	1230036375	29600	29600	29600	29600	0
79	20250502	190700	1230036375	29600	29600	29600	29600	0
80	20250502	190600	1230036375	29600	29600	29600	29600	0
81	20250502	190500	1230036375	29600	29600	29600	29600	0
82	20250502	190400	1230036375	29600	29600	29600	29600	0
83	20250502	190300	1230036375	29600	29600	29600	29600	0
84	20250502	190200	1230036375	29600	29600	29600	29600	0
85	20250502	190100	1230036375	29600	29600	29600	29600	0
86	20250502	190000	1230036375	29600	29600	29600	29600	0
87	20250502	185900	1230036375	29600	29600	29600	29600	0
88	20250502	185800	1230036375	29600	29600	29600	29600	0
89	20250502	185700	1230036375	29600	29600	29600	29600	0
90	20250502	185600	1230036375	29600	29600	29600	29600	0
91	20250502	185500	1230036375	29600	29600	29600	29600	0
92	20250502	185400	1230036375	29600	29600	29600	29600	705
93	20250502	185300	1230036375	29600	29600	29600	29600	0
94	20250502	185200	1230036375	29600	29600	29600	29600	0
95	20250502	185100	1230036375	29600	29600	29600	29600	0
96	20250502	185000	1230036375	29600	29600	29600	29600	0
97	20250502	184900	1230036375	29600	29600	29600	29600	0
98	20250502	184800	1230036375	29600	29600	29600	29600	0
99	20250502	184700	1230036375	29600	29600	29600	29600	0
100	20250502	184600	1230036375	29600	29600	29600	29600	0
101	20250502	184500	1230036375	29600	29600	29600	29600	0
102	20250502	184400	1230036375	29600	29600	29600	29600	0
103	20250502	184300	1230036375	29600	29600	29600	29600	0
104	20250502	184200	1230036375	29600	29600	29600	29600	0
105	20250502	184100	1230036375	29600	29600	29600	29600	0
106	20250502	184000	1230036375	29600	29600	29600	29600	0
107	20250502	183900	1230036375	29600	29600	29600	29600	0
108	20250502	183800	1230036375	29600	29600	29600	29600	0
109	20250502	183700	1230036375	29600	29600	29600	29600	0
110	20250502	183600	1230036375	29600	29600	29600	29600	0
111	20250502	183500	1230036375	29600	29600	29600	29600	0
112	20250502	183400	1230036375	29600	29600	29600	29600	0
113	20250502	183300	1230036375	29600	29600	29600	29600	0
114	20250502	183200	1230036375	29600	29600	29600	29600	0
115	20250502	183100	1230036375	29600	29600	29600	29600	0
116	20250502	183000	1230036375	29600	29600	29600	29600	0
117	20250502	182900	1230036375	29600	29600	29600	29600	0
118	20250502	182800	1230036375	29600	29600	29600	29600	0
119	20250502	182700	1230036375	29600	29600	29600	29600	0
120	20250502	182600	1230036375	29600	29600	29600	29600	0
121	20250502	182500	1230036375	29600	29600	29600	29600	0
122	20250502	182400	1230036375	29600	29600	29600	29600	705
123	20250502	182300	1230036375	29600	29600	29600	29600	0
124	20250502	182200	1230036375	29600	29600	29600	29600	0
125	20250502	182100	1230036375	29600	29600	29600	29600	0
126	20250502	182000	1230036375	29600	29600	29600	29600	0
127	20250502	181900	1230036375	29600	29600	29600	29600	0
128	20250502	181800	1230036375	29600	29600	29600	29600	0
129	20250502	181700	1230036375	29600	29600	29600	29600	0
130	20250502	181600	1230036375	29600	29600	29600	29600	0
131	20250502	181500	1230036375	29600	29600	29600	29600	0
132	20250502	181400	1230036375	29600	29600	29600	29600	0
133	20250502	181300	1230036375	29600	29600	29600	29600	0
134	20250502	181200	1230036375	29600	29600	29600	29600	0
135	20250502	181100	1230036375	29600	29600	29600	29600	0
136	20250502	181000	1230036375	29600	29600	29600	29600	0
137	20250502	180900	1230036375	29600	29600	29600	29600	0
138	20250502	180800	1230036375	29600	29600	29600	29600	0
139	20250502	180700	1230036375	29600	29600	29600	29600	0
140	20250502	180600	1230036375	29600	29600	29600	29600	0
141	20250502	180500	1230036375	29600	29600	29600	29600	0
142	20250502	180400	1230036375	29600	29600	29600	29600	0
143	20250502	180300	1230036375	29600	29600	29600	29600	0
144	20250502	180200	1230036375	29600	29600	29600	29600	0
145	20250502	180100	1230036375	29600	29600	29600	29600	0
146	20250502	180000	1230036375	29600	29600	29600	29600	0
147	20250502	175900	1230036375	29600	29600	29600	29600	0
148	20250502	175800	1230036375	29600	29600	29600	29600	0
149	20250502	175700	1230036375	29600	29600	29600	29600	0
150	20250502	175600	1230036375	29600	29600	29600	29600	0
151	20250502	175500	1230036375	29600	29600	29600	29600	0
152	20250502	175400	1230036375	29600	29600	29600	29600	705
153	20250502	175300	1230036375	29600	29600	29600	29600	0
154	20250502	175200	1230036375	29600	29600	29600	29600	0
155	20250502	175100	1230036375	29600	29600	29600	29600	0
156	20250502	175000	1230036375	29600	29600	29600	29600	0
157	20250502	174900	1230036375	29600	29600	29600	29600	0
158	20250502	174800	1230036375	29600	29600	29600	29600	0
159	20250502	174700	1230036375	29600	29600	29600	29600	0
160	20250502	174600	1230036375	29600	29600	29600	29600	0
161	20250502	174500	1230036375	29600	29600	29600	29600	0
162	20250502	174400	1230036375	29600	29600	29600	29600	0
163	20250502	174300	1230036375	29600	29600	29600	29600	0
164	20250502	174200	1230036375	29600	29600	29600	29600	0
165	20250502	174100	1230036375	29600	29600	29600	29600	0
166	20250502	174000	1230036375	29600	29600	29600	29600	0
167	20250502	173900	1230036375	29600	29600	29600	29600	0
168	20250502	173800	1230036375	29600	29600	29600	29600	0
169	20250502	173700	1230036375	29600	29600	29600	29600	0
170	20250502	173600	1230036375	29600	29600	29600	29600	0
171	20250502	173500	1230036375	29600	29600	29600	29600	0
172	20250502	173400	1230036375	29600	29600	29600	29600	0
173	20250502	173300	1230036375	29600	29600	29600	29600	0
174	20250502	173200	1230036375	29600	29600	29600	29600	0
175	20250502	173100	1230036375	29600	29600	29600	29600	0
176	20250502	173000	1230036375	29600	29600	29600	29600	0
177	20250502	172900	1230036375	29600	29600	29600	29600	0
178	20250502	172800	1230036375	29600	29600	29600	29600	0
179	20250502	172700	1230036375	29600	29600	29600	29600	0
180	20250502	172600	1230036375	29600	29600	29600	29600	0
181	20250502	172500	1230036375	29600	29600	29600	29600	0
182	20250502	172400	1230036375	29600	29600	29600	29600	705
183	20250502	172300	1230036375	29600	29600	29600	29600	0
184	20250502	172200	1230036375	29600	29600	29600	29600	0
185	20250502	172100	1230036375	29600	29600	29600	29600	0
186	20250502	172000	1230036375	29600	29600	29600	29600	0
187	20250502	171900	1230036375	29600	29600	29600	29600	0
188	20250502	171800	1230036375	29600	29600	29600	29600	0
189	20250502	171700	1230036375	29600	29600	29600	29600	0
190	20250502	171600	1230036375	29600	29600	29600	29600	0
191	20250502	171500	1230036375	29600	29600	29600	29600	0
192	20250502	171400	1230036375	29600	29600	29600	29600	0
193	20250502	171300	1230036375	29600	29600	29600	29600	0
194	20250502	171200	1230036375	29600	29600	29600	29600	0
195	20250502	171100	1230036375	29600	29600	29600	29600	0
196	20250502	171000	1230036375	29600	29600	29600	29600	0
197	20250502	170900	1230036375	29600	29600	29600	29600	0
198	20250502	170800	1230036375	29600	29600	29600	29600	0
199	20250502	170700	1230036375	29600	29600	29600	29600	0
200	20250502	170600	1230036375	29600	29600	29600	29600	0
201	20250502	170500	1230036375	29600	29600	29600	29600	0
202	20250502	170400	1230036375	29600	29600	29600	29600	0
203	20250502	170300	1230036375	29600	29600	29600	29600	0
204	20250502	170200	1230036375	29600	29600	29600	29600	0
205	20250502	170100	1230036375	29600	29600	29600	29600	0
206	20250502	170000	1230036375	29600	29600	29600	29600	0
207	20250502	165900	1230036375	29600	29600	29600	29600	0
208	20250502	165800	1230036375	29600	29600	29600	29600	0
209	20250502	165700	1230036375	29600	29600	29600	29600	0
210	20250502	165600	1230036375	29600	29600	29600	29600	0
211	20250502	165500	1230036375	29600	29600	29600	29600	0
212	20250502	165400	1230036375	29600	29600	29600	29600	705
213	20250502	165300	1230036375	29600	29600	29600	29600	0
214	20250502	165200	1230036375	29600	29600	29600	29600	0
215	20250502	165100	1230036375	29600	29600	29600	29600	0
216	20250502	165000	1230036375	29600	29600	29600	29600	0
217	20250502	164900	1230036375	29600	29600	29600	29600	0
218	20250502	164800	1230036375	29600	29600	29600	29600	0
219	20250502	164700	1230036375	29600	29600	29600	29600	0
220	20250502	164600	1230036375	29600	29600	29600	29600	0
221	20250502	164500	1230036375	29600	29600	29600	29600	0
222	20250502	164400	1230036375	29600	29600	29600	29600	0
223	20250502	164300	1230036375	29600	29600	29600	29600	0
224	20250502	164200	1230036375	29600	29600	29600	29600	0
225	20250502	164100	1230036375	29600	29600	29600	29600	0
226	20250502	164000	1230036375	29600	29600	29600	29600	0
227	20250502	163900	1230036375	29600	29600	29600	29600	0
228	20250502	163800	1230036375	29600	29600	29600	29600	0
229	20250502	163700	1230036375	29600	29600	29600	29600	0
230	20250502	163600	1230036375	29600	29600	29600	29600	0
231	20250502	163500	1230036375	29600	29600	29600	29600	0
232	20250502	163400	1230036375	29600	29600	29600	29600	0
233	20250502	163300	1230036375	29600	29600	29600	29600	0
234	20250502	163200	1230036375	29600	29600	29600	29600	0
235	20250502	163100	1230036375	29600	29600	29600	29600	0
236	20250502	163000	1230036375	29600	29600	29600	29600	0
237	20250502	162900	1230036375	29600	29600	29600	29600	0
238	20250502	162800	1230036375	29600	29600	29600	29600	0
239	20250502	162700	1230036375	29600	29600	29600	29600	0
240	20250502	162600	1230036375	29600	29600	29600	29600	0
241	20250502	162500	1230036375	29600	29600	29600	29600	0
242	20250502	162400	1230036375	29600	29600	29600	29600	705
243	20250502	162300	1230036375	29600	29600	29600	29600	0
244	20250502	162200	1230036375	29600	29600	29600	29600	0
245	20250502	162100	1230036375	29600	29600	29600	29600	0
246	20250502	162000	1230036375	29600	29600	29600	29600	0
247	20250502	161900	1230036375	29600	29600	29600	29600	0
248	20250502	161800	1230036375	29600	29600	29600	29600	0
249	20250502	161700	1230036375	29600	29600	29600	29600	0
250	20250502	161600	1230036375	29600	29600	29600	29600	0
251	20250502	161500	1230036375	29600	29600	29600	29600	0
252	20250502	161400	1230036375	29600	29600	29600	29600	0
253	20250502	161300	1230036375	29600	29600	29600	29600	0
254	20250502	161200	1230036375	29600	29600	29600	29600	0
255	20250502	161100	1230036375	29600	29600	29600	29600	0
256	20250502	161000	1230036375	29600	29600	29600	29600	0
257	20250502	160900	1230036375	29600	29600	29600	29600	0
258	20250502	160800	1230036375	29600	29600	29600	29600	0
259	20250502	160700	1230036375	29600	29600	29600	29600	0
260	20250502	160600	1230036375	29600	29600	29600	29600	0
261	20250502	160500	1230036375	29600	29600	29600	29600	0
262	20250502	160400	1230036375	29600	29600	29600	29600	0
263	20250502	160300	1230036375	29600	29600	29600	29600	0
264	20250502	160200	1230036375	29600	29600	29600	29600	0
265	20250502	160100	1230036375	29600	29600	29600	29600	0
266	20250502	160000	1230036375	29600	29600	29600	29600	0
267	20250502	155900	1230036375	29600	29600	29600	29600	0
268	20250502	155800	1230036375	29600	29600	29600	29600	0
269	20250502	155700	1230036375	29600	29600	29600	29600	0
270	20250502	155600	1230036375	29600	29600	29600	29600	0
271	20250502	155500	1230036375	29600	29600	29600	29600	0
272	20250502	155400	1230036375	29600	29600	29600	29600	705
273	20250502	155300	1230036375	29600	29600	29600	29600	0
274	20250502	155200	1230036375	29600	29600	29600	29600	0
275	20250502	155100	1230036375	29600	29600	29600	29600	0
276	20250502	155000	1230036375	29600	29600	29600	29600	0
277	20250502	154900	1230036375	29600	29600	29600	29600	0
278	20250502	154800	1230036375	29600	29600	29600	29600	0
279	20250502	154700	1230036375	29600	29600	29600	29600	0
280	20250502	154600	1230036375	29600	29600	29600	29600	0
281	20250502	154500	1230036375	29600	29600	29600	29600	0
282	20250502	154400	1230036375	29600	29600	29600	29600	0
283	20250502	154300	1230036375	29600	29600	29600	29600	0
284	20250502	154200	1230036375	29600	29600	29600	29600	0
285	20250502	154100	1230036375	29600	29600	29600	29600	0
286	20250502	154000	1230036375	29600	29600	29600	29600	0
287	20250502	153900	1230036375	29600	29600	29600	29600	0
288	20250502	153800	1230036375	29600	29600	29600	29600	0
289	20250502	153700	1230036375	29600	29600	29600	29600	0
290	20250502	153600	1230036375	29600	29600	29600	29600	0
291	20250502	153500	1230036375	29600	29600	29600	29600	0
292	20250502	153400	1230036375	29600	29600	29600	29600	0
293	20250502	153300	1230036375	29600	29600	29600	29600	0
294	20250502	153200	1230036375	29600	29600	29600	29600	0
295	20250502	153100	1230036375	29600	29600	29600	29600	0
296	20250502	153000	1230036375	29600	29600	29600	29600	705
297	20250502	152900	1209168375	29700	29700	29700	29700	0
298	20250502	152800	1209168375	29700	29700	29700	29700	0
299	20250502	152700	1209168375	29700	29700	29700	29700	0
300	20250502	152600	1209168375	29700	29700	29700	29700	0
301	20250502	152500	1209168375	29700	29700	29700	29700	0
302	20250502	152400	1209168375	29700	29700	29700	29700	0
303	20250502	152300	1209168375	29700	29700	29700	29700	0
304	20250502	152200	1209168375	29700	29700	29700	29700	0
305	20250502	152100	1209168375	29700	29700	29700	29700	0
306	20250502	152000	1209168375	29700	29700	29700	29700	0
307	20250502	151900	1209168375	29700	29650	29700	29650	250
308	20250502	151800	1201755825	29700	29650	29700	29650	76
309	20250502	151700	1199502025	29650	29650	29650	29600	47
310	20250502	151600	1198109075	29650	29650	29650	29650	34
311	20250502	151500	1197100975	29650	29650	29700	29650	142
312	20250502	151400	1192890525	29650	29700	29700	29600	65
313	20250502	151300	1190963125	29700	29700	29700	29600	145
314	20250502	151200	1186662125	29700	29700	29700	29700	24
315	20250502	151100	1185949325	29700	29650	29700	29650	37
316	20250502	151000	1184851025	29700	29700	29700	29700	34
317	20250502	150900	1183841225	29700	29750	29750	29700	179
318	20250502	150800	1178524375	29700	29700	29750	29700	97
319	20250502	150700	1175642975	29700	29750	29750	29700	115
320	20250502	150600	1172226875	29750	29650	29750	29650	77
321	20250502	150500	1169939525	29700	29700	29700	29600	354
322	20250502	150400	1159435825	29650	29750	29750	29650	107
323	20250502	150300	1156256525	29750	29700	29750	29700	83
324	20250502	150200	1153789875	29700	29700	29700	29700	81
325	20250502	150100	1151384175	29700	29700	29700	29700	130
326	20250502	150000	1147523175	29600	29750	29750	29550	282
327	20250502	145900	1139160675	29700	29700	29750	29700	95
328	20250502	145800	1136338125	29700	29700	29700	29700	46
329	20250502	145700	1134971925	29700	29650	29700	29650	99
330	20250502	145600	1132031825	29650	29650	29650	29650	101
331	20250502	145500	1129037175	29650	29750	29750	29600	174
332	20250502	145400	1123873825	29750	29700	29750	29700	104
333	20250502	145300	1120781375	29700	29700	29750	29700	154
334	20250502	145200	1116204175	29700	29750	29750	29700	68
335	20250502	145100	1114182375	29750	29750	29750	29750	96
336	20250502	145000	1111326375	29700	29750	29750	29600	207
337	20250502	144900	1105178075	29800	29800	29800	29750	122
338	20250502	144800	1101542975	29800	29700	29800	29700	184
339	20250502	144700	1096074025	29750	29800	29850	29750	147
340	20250502	144600	1091694975	29800	29800	29800	29800	83
341	20250502	144500	1089221575	29750	29800	29850	29650	276
342	20250502	144400	1081009725	29800	29850	29850	29800	126
343	20250502	144300	1077251075	29850	29800	29850	29800	75
344	20250502	144200	1075012475	29800	29800	29850	29800	124
345	20250502	144100	1071315325	29800	29800	29800	29800	45
346	20250502	144000	1069974325	29800	29800	29800	29750	329
347	20250502	143900	1060177725	29750	29750	29800	29750	88
348	20250502	143800	1057555475	29800	29775	29800	29775	104
349	20250502	143700	1054456375	29775	29800	29800	29775	51
350	20250502	143600	1052936600	29800	29800	29800	29800	112
351	20250502	143500	1049599000	29750	29850	29850	29650	344
352	20250502	143400	1039357850	29850	29850	29850	29850	58
353	20250502	143300	1037626550	29800	29800	29800	29800	239
354	20250502	143200	1030504350	29800	29800	29800	29750	203
355	20250502	143100	1024455450	29750	29750	29750	29750	38
356	20250502	143000	1023324950	29750	29700	29750	29650	254
357	20250502	142900	1015785150	29650	29650	29700	29650	288
358	20250502	142800	1007241600	29700	29700	29700	29700	23
359	20250502	142700	1006558500	29700	29600	29700	29600	23
360	20250502	142600	1005876400	29600	29650	29650	29600	30
361	20250502	142500	1004986950	29650	29700	29750	29650	194
362	20250502	142400	999231700	29700	29750	29750	29700	38
363	20250502	142300	998101650	29700	29700	29700	29700	11
364	20250502	142200	997774950	29700	29650	29700	29650	10
365	20250502	142100	997478400	29750	29800	29800	29750	16
366	20250502	142000	997001900	29700	29750	29750	29700	180
367	20250502	141900	991651300	29750	29800	29800	29750	2
368	20250502	141800	991591750	29800	29800	29800	29800	27
369	20250502	141700	990787150	29800	29800	29800	29800	21
370	20250502	141600	990161350	29800	29800	29800	29800	25
371	20250502	141500	989416350	29800	29850	29850	29800	255
372	20250502	141400	981813950	29800	29850	29850	29800	72
373	20250502	141300	979667150	29800	29900	29900	29800	126
374	20250502	141200	975907300	29900	29900	29900	29900	46
375	20250502	141100	974531900	29800	29850	29900	29800	55
376	20250502	141000	972889800	29850	29900	29900	29800	187
377	20250502	140900	967308900	29850	29850	29850	29850	1
378	20250502	140800	967279050	29850	29850	29850	29850	585
379	20250502	140700	949816800	29850	29850	29850	29850	1
380	20250502	140600	949786950	29850	29800	29850	29800	11
381	20250502	140500	949458650	29850	29800	29850	29800	182
382	20250502	140400	944034800	29850	29800	29850	29800	670
383	20250502	140300	924068150	29850	29850	29850	29800	66
384	20250502	140200	922099050	29850	29750	29850	29750	1027
385	20250502	140100	891514400	29700	29650	29700	29650	279
386	20250502	140000	883228150	29650	29650	29700	29600	247
387	20250502	135900	875907250	29700	29650	29700	29650	53
388	20250502	135800	874333250	29650	29650	29650	29650	192
389	20250502	135700	868640450	29600	29600	29650	29600	12
390	20250502	135600	868285200	29600	29600	29600	29600	0
391	20250502	135500	868285200	29600	29650	29650	29550	351
392	20250502	135400	857888750	29650	29650	29650	29650	9
393	20250502	135300	857621900	29600	29650	29650	29600	11
394	20250502	135200	857296200	29650	29650	29650	29600	46
395	20250502	135100	855932750	29650	29550	29650	29550	19
396	20250502	135000	855370250	29550	29650	29650	29550	180
397	20250502	134900	850042250	29650	29600	29650	29600	27
398	20250502	134800	849241800	29650	29650	29650	29650	16
399	20250502	134700	848767400	29650	29650	29650	29650	25
400	20250502	134600	848026150	29650	29650	29650	29650	1
401	20250502	134500	847996500	29650	29700	29700	29600	260
402	20250502	134400	840290850	29700	29650	29700	29650	18
403	20250502	134300	839756300	29700	29700	29700	29700	2
404	20250502	134200	839696900	29700	29650	29700	29650	101
405	20250502	134100	836702000	29650	29650	29650	29650	139
406	20250502	134000	832580650	29650	29700	29700	29650	216
407	20250502	133900	826174800	29700	29700	29700	29700	20
408	20250502	133800	825580800	29700	29700	29700	29700	12
409	20250502	133700	825224400	29650	29650	29650	29650	0
410	20250502	133600	825224400	29650	29650	29650	29650	73
411	20250502	133500	823059950	29650	29650	29700	29650	935
412	20250502	133400	795336600	29650	29700	29700	29650	14
413	20250502	133300	794921300	29650	29700	29700	29650	19
414	20250502	133200	794357500	29700	29700	29700	29700	11
415	20250502	133100	794030800	29700	29700	29700	29700	42
416	20250502	133000	792783400	29650	29700	29700	29650	338
417	20250502	132900	782761650	29700	29700	29700	29700	9
418	20250502	132800	782494350	29700	29700	29700	29700	14
419	20250502	132700	782078550	29700	29700	29700	29700	0
420	20250502	132600	782078550	29700	29700	29700	29700	13
421	20250502	132500	781692450	29700	29700	29700	29650	250
422	20250502	132400	774278350	29700	29700	29700	29700	55
423	20250502	132300	772644850	29700	29700	29700	29700	1
424	20250502	132200	772615150	29700	29600	29700	29600	422
425	20250502	132100	760117400	29600	29600	29600	29600	13
426	20250502	132000	759732600	29600	29600	29600	29550	207
427	20250502	131900	753615200	29600	29600	29600	29600	19
428	20250502	131800	753052800	29600	29600	29600	29600	39
429	20250502	131700	751898400	29600	29600	29600	29550	30
430	20250502	131600	751010850	29600	29550	29600	29550	38
431	20250502	131500	749886450	29600	29650	29650	29550	188
432	20250502	131400	744330100	29550	29600	29600	29550	100
433	20250502	131300	741370550	29650	29650	29650	29650	2
434	20250502	131200	741311250	29650	29650	29650	29650	25
435	20250502	131100	740570000	29600	29600	29600	29600	5
436	20250502	131000	740422000	29550	29600	29600	29550	178
437	20250502	130900	735160050	29600	29600	29600	29600	34
438	20250502	130800	734153650	29600	29600	29600	29600	26
439	20250502	130700	733384050	29600	29600	29600	29600	21
440	20250502	130600	732762450	29600	29600	29600	29600	35
441	20250502	130500	731726450	29600	29600	29650	29550	205
442	20250502	130400	725662850	29600	29600	29600	29600	1
443	20250502	130300	725633250	29600	29550	29600	29550	166
444	20250502	130200	720720100	29600	29600	29600	29600	16
445	20250502	130100	720246500	29550	29550	29550	29550	26
446	20250502	130000	719478200	29550	29600	29600	29550	180
447	20250502	125900	714157450	29650	29650	29650	29650	14
448	20250502	125800	713742350	29600	29600	29600	29600	1
449	20250502	125700	713712750	29650	29650	29650	29650	20
450	20250502	125600	713119750	29650	29650	29650	29650	5
451	20250502	125500	712971500	29650	29600	29650	29550	193
452	20250502	125400	707266000	29600	29600	29600	29600	1
453	20250502	125300	707236400	29600	29600	29600	29600	1
454	20250502	125200	707206800	29600	29500	29600	29500	377
455	20250502	125100	696065950	29500	29500	29500	29500	0
456	20250502	125000	696065950	29500	29550	29550	29500	178
457	20250502	124900	690809550	29550	29600	29600	29550	42
458	20250502	124800	689566400	29600	29600	29600	29600	0
459	20250502	124700	689566400	29600	29600	29600	29600	21
460	20250502	124600	688944800	29600	29600	29600	29600	5
461	20250502	124500	688796800	29600	29600	29600	29500	203
462	20250502	124400	682802950	29550	29550	29550	29550	0
463	20250502	124300	682802950	29550	29550	29550	29550	10
464	20250502	124200	682507450	29600	29600	29600	29550	125
465	20250502	124100	678811950	29550	29550	29550	29550	9
466	20250502	124000	678546000	29550	29600	29600	29550	178
467	20250502	123900	673284950	29650	29650	29650	29650	26
468	20250502	123800	672514050	29650	29650	29650	29650	36
469	20250502	123700	671446650	29650	29650	29650	29650	1
470	20250502	123600	671417000	29650	29650	29650	29650	13
471	20250502	123500	671031550	29650	29650	29650	29550	182
472	20250502	123400	665647050	29650	29650	29650	29650	54
473	20250502	123300	664045950	29650	29650	29650	29650	11
474	20250502	123200	663719800	29650	29650	29650	29650	38
475	20250502	123100	662593100	29650	29650	29650	29650	6
476	20250502	123000	662415200	29650	29650	29650	29550	181
477	20250502	122900	657064000	29650	29600	29650	29600	111
478	20250502	122800	653776800	29600	29600	29600	29600	8
479	20250502	122700	653540000	29600	29600	29600	29600	14
480	20250502	122600	653125600	29600	29500	29600	29500	533
481	20250502	122500	637358650	29450	29500	29550	29450	195
482	20250502	122400	631606200	29550	29550	29550	29550	1
483	20250502	122300	631576650	29550	29550	29550	29550	39
484	20250502	122200	630424200	29550	29550	29550	29550	137
485	20250502	122100	626375850	29550	29550	29550	29550	0
486	20250502	122000	626375850	29550	29550	29550	29450	307
487	20250502	121900	617316100	29550	29550	29600	29550	44
488	20250502	121800	616015100	29550	29550	29550	29500	55
489	20250502	121700	614390250	29550	29550	29550	29550	12
490	20250502	121600	614035650	29550	29550	29550	29500	29
491	20250502	121500	613179150	29500	29550	29550	29500	179
492	20250502	121400	607898600	29500	29500	29500	29500	9
493	20250502	121300	607633100	29500	29550	29550	29500	22
494	20250502	121200	606983100	29550	29550	29550	29500	32
495	20250502	121100	606038000	29550	29550	29550	29550	1
496	20250502	121000	606008450	29550	29600	29600	29500	333
497	20250502	120900	596170650	29600	29600	29600	29550	189
498	20250502	120800	590584800	29600	29600	29600	29600	0
499	20250502	120700	590584800	29600	29600	29600	29600	12
500	20250502	120600	590229600	29600	29600	29600	29600	16
501	20250502	120500	589756000	29550	29600	29600	29550	233
502	20250502	120400	582868100	29600	29550	29600	29550	17
503	20250502	120300	582365400	29600	29600	29600	29550	125
504	20250502	120200	578665800	29600	29600	29600	29600	5
505	20250502	120100	578517800	29600	29550	29600	29550	10
506	20250502	120000	578222050	29550	29650	29650	29550	189
507	20250502	115900	572633550	29650	29650	29650	29600	13
508	20250502	115800	572248150	29650	29650	29650	29650	26
509	20250502	115700	571477250	29650	29650	29650	29650	1
510	20250502	115600	571447600	29650	29600	29650	29600	142
511	20250502	115500	567238700	29600	29600	29600	29500	252
512	20250502	115400	559787650	29600	29650	29650	29600	23
513	20250502	115300	559105750	29650	29600	29650	29600	32
514	20250502	115200	558157600	29600	29600	29600	29600	70
515	20250502	115100	556085600	29550	29600	29600	29550	22
516	20250502	115000	555434800	29600	29650	29650	29550	207
517	20250502	114900	549312950	29550	29550	29550	29550	0
518	20250502	114800	549312950	29550	29550	29550	29550	1
519	20250502	114700	549283400	29550	29550	29550	29550	1
520	20250502	114600	549253850	29650	29650	29650	29650	49
521	20250502	114500	547801000	29500	29600	29600	29500	182
522	20250502	114400	542421650	29600	29550	29600	29550	210
523	20250502	114300	536206150	29600	29550	29600	29550	48
524	20250502	114200	534785800	29550	29550	29550	29550	8
525	20250502	114100	534549400	29550	29550	29550	29550	0
526	20250502	114000	534549400	29550	29600	29600	29550	200
527	20250502	113900	528638850	29550	29600	29600	29550	12
528	20250502	113800	528283700	29600	29600	29600	29600	2
529	20250502	113700	528224500	29600	29550	29600	29550	32
530	20250502	113600	527278400	29600	29600	29600	29600	16
531	20250502	113500	526804800	29600	29600	29600	29550	220
532	20250502	113400	520299250	29650	29650	29650	29650	6
533	20250502	113300	520121350	29650	29650	29650	29650	15
534	20250502	113200	519676600	29600	29600	29600	29600	117
535	20250502	113100	516213400	29550	29550	29600	29550	17
536	20250502	113000	515710850	29550	29650	29650	29550	194
537	20250502	112900	509975000	29650	29600	29650	29600	11
538	20250502	112800	509649350	29650	29650	29650	29650	1
539	20250502	112700	509619700	29650	29650	29650	29650	15
540	20250502	112600	509174950	29550	29550	29550	29550	0
541	20250502	112500	509174950	29550	29650	29650	29550	180
542	20250502	112400	503849200	29650	29650	29650	29650	6
543	20250502	112300	503671300	29650	29600	29650	29600	38
544	20250502	112200	502546050	29600	29600	29600	29600	30
545	20250502	112100	501658050	29550	29600	29600	29550	20
546	20250502	112000	501066550	29600	29650	29650	29500	285
547	20250502	111900	492641900	29700	29700	29700	29700	1
548	20250502	111800	492612200	29700	29700	29700	29700	1
549	20250502	111700	492582500	29700	29700	29700	29700	24
550	20250502	111600	491869700	29700	29700	29700	29700	17
551	20250502	111500	491364800	29700	29650	29700	29600	229
552	20250502	111400	484583750	29700	29700	29700	29700	2
553	20250502	111300	484524350	29700	29700	29700	29700	37
554	20250502	111200	483425450	29700	29700	29700	29700	0
555	20250502	111100	483425450	29700	29700	29700	29700	11
556	20250502	111000	483098750	29700	29700	29700	29550	189
557	20250502	110900	477500850	29700	29700	29700	29700	28
558	20250502	110800	476669250	29700	29700	29700	29700	6
559	20250502	110700	476491050	29700	29700	29700	29700	11
560	20250502	110600	476164350	29600	29600	29650	29600	268
561	20250502	110500	468231350	29600	29650	29650	29550	188
562	20250502	110400	462667100	29650	29650	29650	29650	15
563	20250502	110300	462222350	29600	29650	29650	29600	44
564	20250502	110200	460919900	29650	29650	29650	29650	0
565	20250502	110100	460919900	29650	29650	29650	29600	116
566	20250502	110000	457485000	29650	29700	29700	29600	99
567	20250502	105900	454549050	29700	29650	29700	29600	508
568	20250502	105800	439497150	29650	29650	29650	29650	11
569	20250502	105700	439171000	29700	29700	29700	29700	9
570	20250502	105600	438903700	29650	29650	29650	29650	19
571	20250502	105500	438340350	29600	29750	29750	29600	335
572	20250502	105400	428403650	29750	29750	29800	29750	108
573	20250502	105300	425190200	29750	29750	29750	29750	18
574	20250502	105200	424654700	29750	29700	29750	29700	276
575	20250502	105100	416456850	29700	29700	29700	29700	33
576	20250502	105000	415476750	29700	29750	29750	29600	284
577	20250502	104900	407054400	29700	29750	29750	29700	26
578	20250502	104800	406281400	29750	29750	29750	29700	36
579	20250502	104700	405210900	29750	29700	29750	29700	185
580	20250502	104600	399714850	29750	29750	29750	29750	46
581	20250502	104500	398346350	29750	29700	29750	29700	195
582	20250502	104400	392554150	29750	29700	29750	29700	112
583	20250502	104300	389227000	29700	29700	29700	29700	0
584	20250502	104200	389227000	29700	29700	29700	29700	37
585	20250502	104100	388128100	29700	29700	29700	29700	36
586	20250502	104000	387058900	29700	29750	29750	29700	605
587	20250502	103900	369090350	29750	29750	29750	29750	0
588	20250502	103800	369090350	29750	29750	29750	29750	2
589	20250502	103700	369030850	29750	29750	29750	29750	44
590	20250502	103600	367721850	29700	29650	29700	29650	26
591	20250502	103500	366950450	29700	29800	29800	29700	173
592	20250502	103400	361810200	29750	29750	29800	29750	19
593	20250502	103300	361244500	29750	29750	29750	29750	0
594	20250502	103200	361244500	29750	29800	29800	29750	4
595	20250502	103100	361125450	29800	29650	29800	29650	363
596	20250502	103000	350331950	29500	29600	29650	29500	231
597	20250502	102900	343500200	29650	29650	29650	29650	9
598	20250502	102800	343233350	29600	29600	29650	29600	16
599	20250502	102700	342759700	29650	29700	29700	29650	20
600	20250502	102600	342166650	29700	29650	29700	29650	9
601	20250502	102500	341899550	29700	29700	29700	29650	182
602	20250502	102400	336497900	29750	29750	29750	29750	15
603	20250502	102300	336051650	29700	29700	29700	29700	9
604	20250502	102200	335784350	29750	29750	29750	29750	1
605	20250502	102100	335754600	29750	29750	29750	29750	18
606	20250502	102000	335219100	29700	29800	29800	29700	205
607	20250502	101900	329124950	29750	29775	29775	29750	12
608	20250502	101800	328767900	29800	29800	29800	29750	37
609	20250502	101700	327665750	29750	29750	29750	29750	9
610	20250502	101600	327398000	29750	29750	29750	29750	0
611	20250502	101500	327398000	29750	29850	29850	29750	214
612	20250502	101400	321021350	29850	29850	29850	29850	15
613	20250502	101300	320573600	29850	29850	29850	29850	2
614	20250502	101200	320513900	29850	29850	29850	29850	2
615	20250502	101100	320454200	29850	29850	29850	29850	31
616	20250502	101000	319528850	29850	29850	29850	29800	314
617	20250502	100900	310162150	29850	29850	29850	29850	1
618	20250502	100800	310132300	29850	29850	29850	29850	15
619	20250502	100700	309684550	29850	29850	29850	29850	239
620	20250502	100600	302550400	29800	29800	29800	29800	100
621	20250502	100500	299570400	29800	29850	29850	29700	288
622	20250502	100400	291003800	29800	29750	29800	29725	275
623	20250502	100300	282821050	29750	29750	29750	29750	6
624	20250502	100200	282642550	29750	29850	29850	29750	703
625	20250502	100100	261693075	29800	29850	29850	29800	22
626	20250502	100000	261036575	29850	29850	29900	29800	391
627	20250502	095900	249363825	29900	29900	29900	29900	30
628	20250502	095800	248466825	29900	29900	29900	29900	54
629	20250502	095700	246852225	29900	29850	29900	29850	28
630	20250502	095600	246016175	29850	29850	29850	29800	421
631	20250502	095500	233449675	29850	29800	29850	29750	289
632	20250502	095400	224835300	29800	29800	29800	29800	31
633	20250502	095300	223911500	29800	29800	29800	29800	1
634	20250502	095200	223881700	29775	29800	29800	29775	19
635	20250502	095100	223315750	29800	29800	29800	29800	15
636	20250502	095000	222868750	29800	29750	29800	29700	285
637	20250502	094900	214385200	29800	29800	29800	29800	10
638	20250502	094800	214087200	29800	29800	29800	29800	1
639	20250502	094700	214057400	29800	29800	29800	29800	3
640	20250502	094600	213968000	29800	29750	29800	29750	119
641	20250502	094500	210426950	29750	29750	29750	29600	283
642	20250502	094400	202026250	29750	29750	29750	29750	1
643	20250502	094300	201996500	29750	29750	29800	29750	96
644	20250502	094200	199140400	29750	29750	29750	29750	28
645	20250502	094100	198307400	29800	29800	29800	29800	6
646	20250502	094000	198128600	29750	29750	29750	29650	361
647	20250502	093900	187402300	29750	29800	29800	29750	318
648	20250502	093800	177941200	29750	29800	29800	29750	24
649	20250502	093700	177227050	29750	29675	29750	29675	182
650	20250502	093600	171820200	29700	29700	29700	29700	21
651	20250502	093500	171196500	29700	29750	29800	29650	245
652	20250502	093400	163916250	29800	29800	29800	29800	3
653	20250502	093300	163826850	29800	29800	29800	29750	152
654	20250502	093200	159301050	29750	29800	29800	29750	5
655	20250502	093100	159152200	29800	29800	29850	29800	36
656	20250502	093000	158078350	29750	29800	29850	29750	355
657	20250502	092900	147508650	29800	29750	29800	29700	263
658	20250502	092800	139682400	29750	29700	29750	29700	141
659	20250502	092700	135494100	29650	29650	29650	29650	1
660	20250502	092600	135464450	29700	29650	29700	29650	68
661	20250502	092500	133448200	29700	29650	29700	29600	264
662	20250502	092400	125623700	29700	29600	29700	29600	114
663	20250502	092300	122243300	29550	29550	29550	29550	0
664	20250502	092200	122243300	29550	29550	29550	29550	0
665	20250502	092100	122243300	29550	29600	29600	29550	2
666	20250502	092000	122184150	29650	29650	29700	29550	303
667	20250502	091900	113201650	29650	29600	29650	29600	43
668	20250502	091800	111927850	29600	29550	29600	29550	21
669	20250502	091700	111306750	29550	29550	29550	29550	33
670	20250502	091600	110331600	29500	29550	29550	29500	38
671	20250502	091500	109209550	29550	29500	29550	29450	373
672	20250502	091400	98209800	29600	29650	29650	29400	471
673	20250502	091300	84339900	29650	29600	29650	29600	30
674	20250502	091200	83450450	29600	29500	29650	29500	342
675	20250502	091100	73352850	29550	29450	29550	29450	52
676	20250502	091000	71818450	29500	29450	29500	29450	31
677	20250502	090900	70905000	29400	29450	29500	29400	32
678	20250502	090800	69962800	29450	29450	29450	29350	40
679	20250502	090700	68786750	29450	29600	29700	29300	1372
680	20250502	090600	28333400	29600	29600	29600	29600	77
681	20250502	090500	26054200	29600	29450	29600	29450	83
682	20250502	090400	23606550	29500	29600	29600	29500	30
683	20250502	090300	22720950	29600	29550	29700	29450	255
684	20250502	090200	15195100	29550	29500	29550	29450	258
685	20250502	090100	7588950	29500	29600	29600	29450	104
686	20250502	090000	4514550	29700	29450	29750	29450	153