KissMeData/001270/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	181800	213037450	29800	29800	29800	29800	243
3	20250509	181700	213037450	29800	29800	29800	29800	0
4	20250509	181600	213037450	29800	29800	29800	29800	0
5	20250509	181500	213037450	29800	29800	29800	29800	0
6	20250509	181400	213037450	29800	29800	29800	29800	0
7	20250509	181300	213037450	29800	29800	29800	29800	0
8	20250509	181200	213037450	29800	29800	29800	29800	0
9	20250509	181100	213037450	29800	29800	29800	29800	0
10	20250509	181000	213037450	29800	29800	29800	29800	0
11	20250509	180900	213037450	29800	29800	29800	29800	0
12	20250509	180800	213037450	29800	29800	29800	29800	0
13	20250509	180700	213037450	29800	29800	29800	29800	0
14	20250509	180600	213037450	29800	29800	29800	29800	0
15	20250509	180500	213037450	29800	29800	29800	29800	0
16	20250509	180400	213037450	29800	29800	29800	29800	0
17	20250509	180300	213037450	29800	29800	29800	29800	0
18	20250509	180200	213037450	29800	29800	29800	29800	0
19	20250509	180100	213037450	29800	29800	29800	29800	0
20	20250509	180000	213037450	29800	29800	29800	29800	0
21	20250509	175900	213037450	29800	29800	29800	29800	0
22	20250509	175800	213037450	29800	29800	29800	29800	0
23	20250509	175700	213037450	29800	29800	29800	29800	0
24	20250509	175600	213037450	29800	29800	29800	29800	0
25	20250509	175500	213037450	29800	29800	29800	29800	0
26	20250509	175400	213037450	29800	29800	29800	29800	0
27	20250509	175300	213037450	29800	29800	29800	29800	0
28	20250509	175200	213037450	29800	29800	29800	29800	0
29	20250509	175100	213037450	29800	29800	29800	29800	0
30	20250509	175000	213037450	29800	29800	29800	29800	0
31	20250509	174900	213037450	29800	29800	29800	29800	0
32	20250509	174800	213037450	29800	29800	29800	29800	243
33	20250509	174700	213037450	29800	29800	29800	29800	0
34	20250509	174600	213037450	29800	29800	29800	29800	0
35	20250509	174500	213037450	29800	29800	29800	29800	0
36	20250509	174400	213037450	29800	29800	29800	29800	0
37	20250509	174300	213037450	29800	29800	29800	29800	0
38	20250509	174200	213037450	29800	29800	29800	29800	0
39	20250509	174100	213037450	29800	29800	29800	29800	0
40	20250509	174000	213037450	29800	29800	29800	29800	0
41	20250509	173900	213037450	29800	29800	29800	29800	0
42	20250509	173800	213037450	29800	29800	29800	29800	0
43	20250509	173700	213037450	29800	29800	29800	29800	0
44	20250509	173600	213037450	29800	29800	29800	29800	0
45	20250509	173500	213037450	29800	29800	29800	29800	0
46	20250509	173400	213037450	29800	29800	29800	29800	0
47	20250509	173300	213037450	29800	29800	29800	29800	0
48	20250509	173200	213037450	29800	29800	29800	29800	0
49	20250509	173100	213037450	29800	29800	29800	29800	0
50	20250509	173000	213037450	29800	29800	29800	29800	0
51	20250509	172900	213037450	29800	29800	29800	29800	0
52	20250509	172800	213037450	29800	29800	29800	29800	0
53	20250509	172700	213037450	29800	29800	29800	29800	0
54	20250509	172600	213037450	29800	29800	29800	29800	0
55	20250509	172500	213037450	29800	29800	29800	29800	0
56	20250509	172400	213037450	29800	29800	29800	29800	0
57	20250509	172300	213037450	29800	29800	29800	29800	0
58	20250509	172200	213037450	29800	29800	29800	29800	0
59	20250509	172100	213037450	29800	29800	29800	29800	0
60	20250509	172000	213037450	29800	29800	29800	29800	0
61	20250509	171900	213037450	29800	29800	29800	29800	0
62	20250509	171800	213037450	29800	29800	29800	29800	243
63	20250509	171700	213037450	29800	29800	29800	29800	0
64	20250509	171600	213037450	29800	29800	29800	29800	0
65	20250509	171500	213037450	29800	29800	29800	29800	0
66	20250509	171400	213037450	29800	29800	29800	29800	0
67	20250509	171300	213037450	29800	29800	29800	29800	0
68	20250509	171200	213037450	29800	29800	29800	29800	0
69	20250509	171100	213037450	29800	29800	29800	29800	0
70	20250509	171000	213037450	29800	29800	29800	29800	0
71	20250509	170900	213037450	29800	29800	29800	29800	0
72	20250509	170800	213037450	29800	29800	29800	29800	0
73	20250509	170700	213037450	29800	29800	29800	29800	0
74	20250509	170600	213037450	29800	29800	29800	29800	0
75	20250509	170500	213037450	29800	29800	29800	29800	0
76	20250509	170400	213037450	29800	29800	29800	29800	0
77	20250509	170300	213037450	29800	29800	29800	29800	0
78	20250509	170200	213037450	29800	29800	29800	29800	0
79	20250509	170100	213037450	29800	29800	29800	29800	0
80	20250509	170000	213037450	29800	29800	29800	29800	0
81	20250509	165900	213037450	29800	29800	29800	29800	0
82	20250509	165800	213037450	29800	29800	29800	29800	0
83	20250509	165700	213037450	29800	29800	29800	29800	0
84	20250509	165600	213037450	29800	29800	29800	29800	0
85	20250509	165500	213037450	29800	29800	29800	29800	0
86	20250509	165400	213037450	29800	29800	29800	29800	0
87	20250509	165300	213037450	29800	29800	29800	29800	0
88	20250509	165200	213037450	29800	29800	29800	29800	0
89	20250509	165100	213037450	29800	29800	29800	29800	0
90	20250509	165000	213037450	29800	29800	29800	29800	0
91	20250509	164900	213037450	29800	29800	29800	29800	0
92	20250509	164800	213037450	29800	29800	29800	29800	243
93	20250509	164700	213037450	29800	29800	29800	29800	0
94	20250509	164600	213037450	29800	29800	29800	29800	0
95	20250509	164500	213037450	29800	29800	29800	29800	0
96	20250509	164400	213037450	29800	29800	29800	29800	0
97	20250509	164300	213037450	29800	29800	29800	29800	0
98	20250509	164200	213037450	29800	29800	29800	29800	0
99	20250509	164100	213037450	29800	29800	29800	29800	0
100	20250509	164000	213037450	29800	29800	29800	29800	0
101	20250509	163900	213037450	29800	29800	29800	29800	0
102	20250509	163800	213037450	29800	29800	29800	29800	0
103	20250509	163700	213037450	29800	29800	29800	29800	0
104	20250509	163600	213037450	29800	29800	29800	29800	0
105	20250509	163500	213037450	29800	29800	29800	29800	0
106	20250509	163400	213037450	29800	29800	29800	29800	0
107	20250509	163300	213037450	29800	29800	29800	29800	0
108	20250509	163200	213037450	29800	29800	29800	29800	0
109	20250509	163100	213037450	29800	29800	29800	29800	0
110	20250509	163000	213037450	29800	29800	29800	29800	0
111	20250509	162900	213037450	29800	29800	29800	29800	0
112	20250509	162800	213037450	29800	29800	29800	29800	0
113	20250509	162700	213037450	29800	29800	29800	29800	0
114	20250509	162600	213037450	29800	29800	29800	29800	0
115	20250509	162500	213037450	29800	29800	29800	29800	0
116	20250509	162400	213037450	29800	29800	29800	29800	0
117	20250509	162300	213037450	29800	29800	29800	29800	0
118	20250509	162200	213037450	29800	29800	29800	29800	0
119	20250509	162100	213037450	29800	29800	29800	29800	0
120	20250509	162000	213037450	29800	29800	29800	29800	0
121	20250509	161900	213037450	29800	29800	29800	29800	0
122	20250509	161800	213037450	29800	29800	29800	29800	243
123	20250509	161700	213037450	29800	29800	29800	29800	0
124	20250509	161600	213037450	29800	29800	29800	29800	0
125	20250509	161500	213037450	29800	29800	29800	29800	0
126	20250509	161400	213037450	29800	29800	29800	29800	0
127	20250509	161300	213037450	29800	29800	29800	29800	0
128	20250509	161200	213037450	29800	29800	29800	29800	0
129	20250509	161100	213037450	29800	29800	29800	29800	0
130	20250509	161000	213037450	29800	29800	29800	29800	0
131	20250509	160900	213037450	29800	29800	29800	29800	0
132	20250509	160800	213037450	29800	29800	29800	29800	0
133	20250509	160700	213037450	29800	29800	29800	29800	0
134	20250509	160600	213037450	29800	29800	29800	29800	0
135	20250509	160500	213037450	29800	29800	29800	29800	0
136	20250509	160400	213037450	29800	29800	29800	29800	0
137	20250509	160300	213037450	29800	29800	29800	29800	0
138	20250509	160200	213037450	29800	29800	29800	29800	0
139	20250509	160100	213037450	29800	29800	29800	29800	0
140	20250509	160000	213037450	29800	29800	29800	29800	0
141	20250509	155900	213037450	29800	29800	29800	29800	0
142	20250509	155800	213037450	29800	29800	29800	29800	0
143	20250509	155700	213037450	29800	29800	29800	29800	0
144	20250509	155600	213037450	29800	29800	29800	29800	0
145	20250509	155500	213037450	29800	29800	29800	29800	0
146	20250509	155400	213037450	29800	29800	29800	29800	0
147	20250509	155300	213037450	29800	29800	29800	29800	0
148	20250509	155200	213037450	29800	29800	29800	29800	0
149	20250509	155100	213037450	29800	29800	29800	29800	0
150	20250509	155000	213037450	29800	29800	29800	29800	0
151	20250509	154900	213037450	29800	29800	29800	29800	0
152	20250509	154800	213037450	29800	29800	29800	29800	243
153	20250509	154700	213037450	29800	29800	29800	29800	0
154	20250509	154600	213037450	29800	29800	29800	29800	0
155	20250509	154500	213037450	29800	29800	29800	29800	0
156	20250509	154400	213037450	29800	29800	29800	29800	0
157	20250509	154300	213037450	29800	29800	29800	29800	0
158	20250509	154200	213037450	29800	29800	29800	29800	0
159	20250509	154100	213037450	29800	29800	29800	29800	0
160	20250509	154000	213037450	29800	29800	29800	29800	0
161	20250509	153900	213037450	29800	29800	29800	29800	0
162	20250509	153800	213037450	29800	29800	29800	29800	0
163	20250509	153700	213037450	29800	29800	29800	29800	0
164	20250509	153600	213037450	29800	29800	29800	29800	0
165	20250509	153500	213037450	29800	29800	29800	29800	0
166	20250509	153400	213037450	29800	29800	29800	29800	0
167	20250509	153300	213037450	29800	29800	29800	29800	0
168	20250509	153200	213037450	29800	29800	29800	29800	0
169	20250509	153100	213037450	29800	29800	29800	29800	0
170	20250509	153000	213037450	29800	29800	29800	29800	243
171	20250509	152900	205796050	30100	30100	30100	30100	0
172	20250509	152800	205796050	30100	30100	30100	30100	0
173	20250509	152700	205796050	30100	30100	30100	30100	0
174	20250509	152600	205796050	30100	30100	30100	30100	0
175	20250509	152500	205796050	30100	30100	30100	30100	0
176	20250509	152400	205796050	30100	30100	30100	30100	0
177	20250509	152300	205796050	30100	30100	30100	30100	0
178	20250509	152200	205796050	30100	30100	30100	30100	0
179	20250509	152100	205796050	30100	30100	30100	30100	0
180	20250509	152000	205796050	30100	30100	30100	30100	0
181	20250509	151900	205796050	30100	30150	30150	30100	15
182	20250509	151800	205344350	30150	30200	30200	30150	100
183	20250509	151700	202324450	30200	30200	30200	30200	126
184	20250509	151600	198519250	30250	30250	30250	30200	18
185	20250509	151500	197975350	30200	30200	30200	30200	0
186	20250509	151400	197975350	30200	30200	30200	30200	0
187	20250509	151300	197975350	30200	30200	30200	30200	0
188	20250509	151200	197975350	30200	30200	30200	30200	0
189	20250509	151100	197975350	30200	30200	30200	30200	0
190	20250509	151000	197975350	30200	30200	30200	30200	0
191	20250509	150900	197975350	30200	30200	30200	30200	11
192	20250509	150800	197643150	30200	30200	30200	30200	0
193	20250509	150700	197643150	30200	30200	30200	30200	0
194	20250509	150600	197643150	30200	30200	30200	30200	0
195	20250509	150500	197643150	30200	30200	30200	30200	0
196	20250509	150400	197643150	30200	30200	30200	30200	0
197	20250509	150300	197643150	30200	30200	30200	30200	0
198	20250509	150200	197643150	30200	30200	30200	30200	0
199	20250509	150100	197643150	30200	30200	30200	30200	0
200	20250509	150000	197643150	30200	30200	30200	30200	0
201	20250509	145900	197643150	30200	30200	30200	30200	0
202	20250509	145800	197643150	30200	30200	30200	30200	0
203	20250509	145700	197643150	30200	30200	30200	30200	0
204	20250509	145600	197643150	30200	30200	30200	30200	0
205	20250509	145500	197643150	30200	30200	30200	30200	0
206	20250509	145400	197643150	30200	30200	30200	30200	0
207	20250509	145300	197643150	30200	30200	30200	30200	0
208	20250509	145200	197643150	30200	30200	30200	30200	0
209	20250509	145100	197643150	30200	30200	30200	30200	1
210	20250509	145000	197612950	30250	30250	30250	30250	0
211	20250509	144900	197612950	30250	30250	30250	30250	0
212	20250509	144800	197612950	30250	30250	30250	30250	0
213	20250509	144700	197612950	30250	30250	30250	30250	0
214	20250509	144600	197612950	30250	30250	30250	30250	0
215	20250509	144500	197612950	30250	30250	30250	30250	10
216	20250509	144400	197310450	30250	30250	30250	30250	188
217	20250509	144300	191623450	30200	30200	30200	30200	0
218	20250509	144200	191623450	30200	30200	30200	30200	0
219	20250509	144100	191623450	30200	30200	30200	30200	0
220	20250509	144000	191623450	30200	30200	30200	30200	0
221	20250509	143900	191623450	30200	30200	30200	30200	1
222	20250509	143800	191593250	30200	30200	30200	30200	0
223	20250509	143700	191593250	30200	30200	30200	30200	0
224	20250509	143600	191593250	30200	30200	30200	30200	0
225	20250509	143500	191593250	30200	30200	30200	30200	0
226	20250509	143400	191593250	30200	30200	30200	30200	0
227	20250509	143300	191593250	30200	30200	30200	30200	1
228	20250509	143200	191563050	30250	30250	30250	30250	0
229	20250509	143100	191563050	30250	30250	30250	30250	0
230	20250509	143000	191563050	30250	30250	30250	30250	0
231	20250509	142900	191563050	30250	30250	30250	30250	0
232	20250509	142800	191563050	30250	30250	30250	30250	2
233	20250509	142700	191502550	30250	30250	30250	30250	80
234	20250509	142600	189082550	30200	30200	30200	30200	1
235	20250509	142500	189052350	30200	30200	30200	30200	0
236	20250509	142400	189052350	30200	30200	30200	30200	0
237	20250509	142300	189052350	30200	30200	30200	30200	0
238	20250509	142200	189052350	30200	30200	30200	30200	0
239	20250509	142100	189052350	30200	30200	30200	30200	0
240	20250509	142000	189052350	30200	30200	30200	30200	0
241	20250509	141900	189052350	30200	30200	30200	30200	0
242	20250509	141800	189052350	30200	30200	30200	30200	1
243	20250509	141700	189022150	30200	30200	30200	30200	5
244	20250509	141600	188871150	30200	30200	30200	30200	0
245	20250509	141500	188871150	30200	30200	30200	30200	0
246	20250509	141400	188871150	30200	30200	30200	30200	1
247	20250509	141300	188840950	30250	30250	30250	30250	0
248	20250509	141200	188840950	30250	30250	30250	30250	0
249	20250509	141100	188840950	30250	30250	30250	30250	0
250	20250509	141000	188840950	30250	30250	30250	30250	7
251	20250509	140900	188629200	30200	30200	30200	30200	0
252	20250509	140800	188629200	30200	30200	30200	30200	0
253	20250509	140700	188629200	30200	30200	30200	30200	0
254	20250509	140600	188629200	30200	30200	30200	30200	0
255	20250509	140500	188629200	30200	30200	30200	30200	46
256	20250509	140400	187240000	30200	30200	30200	30200	1
257	20250509	140300	187209800	30200	30200	30200	30200	0
258	20250509	140200	187209800	30200	30200	30200	30200	0
259	20250509	140100	187209800	30200	30200	30200	30200	0
260	20250509	140000	187209800	30200	30200	30200	30200	0
261	20250509	135900	187209800	30200	30200	30200	30200	0
262	20250509	135800	187209800	30200	30200	30200	30200	0
263	20250509	135700	187209800	30200	30200	30200	30200	0
264	20250509	135600	187209800	30200	30200	30200	30200	1
265	20250509	135500	187179600	30200	30200	30200	30200	0
266	20250509	135400	187179600	30200	30200	30200	30200	0
267	20250509	135300	187179600	30200	30200	30200	30200	10
268	20250509	135200	186877600	30200	30200	30200	30200	0
269	20250509	135100	186877600	30200	30200	30200	30200	0
270	20250509	135000	186877600	30200	30200	30200	30200	0
271	20250509	134900	186877600	30200	30200	30200	30200	0
272	20250509	134800	186877600	30200	30200	30200	30200	0
273	20250509	134700	186877600	30200	30200	30200	30200	0
274	20250509	134600	186877600	30200	30200	30200	30200	18
275	20250509	134500	186334000	30200	30200	30200	30200	0
276	20250509	134400	186334000	30200	30200	30200	30200	0
277	20250509	134300	186334000	30200	30200	30200	30200	2
278	20250509	134200	186273600	30250	30250	30250	30250	0
279	20250509	134100	186273600	30250	30250	30250	30250	0
280	20250509	134000	186273600	30250	30250	30250	30250	0
281	20250509	133900	186273600	30250	30200	30250	30200	772
282	20250509	133800	162933500	30150	30150	30150	30150	0
283	20250509	133700	162933500	30150	30150	30150	30150	1
284	20250509	133600	162903350	30150	30150	30150	30150	0
285	20250509	133500	162903350	30150	30150	30150	30150	0
286	20250509	133400	162903350	30150	30150	30150	30150	1
287	20250509	133300	162873200	30150	30150	30150	30150	1
288	20250509	133200	162843050	30150	30150	30150	30150	0
289	20250509	133100	162843050	30150	30150	30150	30150	0
290	20250509	133000	162843050	30150	30150	30150	30150	0
291	20250509	132900	162843050	30150	30150	30150	30150	0
292	20250509	132800	162843050	30150	30150	30150	30150	0
293	20250509	132700	162843050	30150	30150	30150	30150	0
294	20250509	132600	162843050	30150	30150	30150	30150	0
295	20250509	132500	162843050	30150	30150	30150	30150	1
296	20250509	132400	162812900	30150	30150	30150	30150	0
297	20250509	132300	162812900	30150	30150	30150	30150	0
298	20250509	132200	162812900	30150	30150	30150	30150	0
299	20250509	132100	162812900	30150	30150	30150	30150	3
300	20250509	132000	162722450	30150	30150	30150	30150	0
301	20250509	131900	162722450	30150	30150	30150	30150	0
302	20250509	131800	162722450	30150	30150	30150	30150	11
303	20250509	131700	162390800	30150	30150	30150	30150	0
304	20250509	131600	162390800	30150	30150	30150	30150	0
305	20250509	131500	162390800	30150	30150	30150	30150	1
306	20250509	131400	162360650	30200	30200	30200	30200	0
307	20250509	131300	162360650	30200	30200	30200	30200	0
308	20250509	131200	162360650	30200	30200	30200	30200	0
309	20250509	131100	162360650	30200	30200	30200	30200	0
310	20250509	131000	162360650	30200	30150	30200	30150	60
311	20250509	130900	160551600	30150	30150	30150	30150	0
312	20250509	130800	160551600	30150	30150	30150	30150	0
313	20250509	130700	160551600	30150	30150	30150	30150	0
314	20250509	130600	160551600	30150	30150	30150	30150	0
315	20250509	130500	160551600	30150	30150	30150	30150	0
316	20250509	130400	160551600	30150	30150	30150	30150	0
317	20250509	130300	160551600	30150	30150	30150	30150	0
318	20250509	130200	160551600	30150	30150	30150	30150	8
319	20250509	130100	160310400	30150	30150	30150	30150	1
320	20250509	130000	160280250	30200	30200	30200	30200	0
321	20250509	125900	160280250	30200	30200	30200	30200	0
322	20250509	125800	160280250	30200	30200	30200	30200	6
323	20250509	125700	160099050	30150	30150	30150	30150	0
324	20250509	125600	160099050	30150	30150	30150	30150	1
325	20250509	125500	160068900	30200	30200	30200	30200	5
326	20250509	125400	159917900	30200	30200	30200	30200	0
327	20250509	125300	159917900	30200	30200	30200	30200	5
328	20250509	125200	159766900	30200	30200	30200	30200	0
329	20250509	125100	159766900	30200	30200	30200	30200	4
330	20250509	125000	159646100	30150	30150	30200	30150	19
331	20250509	124900	159073100	30150	30150	30150	30150	67
332	20250509	124800	157053050	30150	30150	30150	30150	6
333	20250509	124700	156872150	30150	30150	30150	30150	0
334	20250509	124600	156872150	30150	30150	30150	30150	0
335	20250509	124500	156872150	30150	30100	30150	30100	18
336	20250509	124400	156330050	30100	30100	30100	30100	0
337	20250509	124300	156330050	30100	30100	30100	30100	5
338	20250509	124200	156179550	30050	30050	30050	30050	96
339	20250509	124100	153294750	30100	30100	30100	30100	6
340	20250509	124000	153114150	30100	30100	30100	30100	0
341	20250509	123900	153114150	30100	30100	30100	30100	15
342	20250509	123800	152662650	30150	30100	30150	30100	54
343	20250509	123700	151036850	30150	30150	30150	30150	0
344	20250509	123600	151036850	30150	30150	30150	30150	5
345	20250509	123500	150886100	30150	30150	30150	30150	0
346	20250509	123400	150886100	30150	30150	30150	30150	0
347	20250509	123300	150886100	30150	30150	30150	30150	6
348	20250509	123200	150705200	30150	30150	30150	30150	0
349	20250509	123100	150705200	30150	30150	30150	30150	5
350	20250509	123000	150554450	30150	30150	30150	30150	0
351	20250509	122900	150554450	30150	30150	30150	30150	6
352	20250509	122800	150373550	30150	30150	30150	30150	0
353	20250509	122700	150373550	30150	30150	30150	30150	0
354	20250509	122600	150373550	30150	30150	30150	30150	6
355	20250509	122500	150192650	30150	30150	30150	30150	0
356	20250509	122400	150192650	30150	30150	30150	30150	5
357	20250509	122300	150041900	30150	30150	30150	30150	0
358	20250509	122200	150041900	30150	30150	30150	30150	0
359	20250509	122100	150041900	30150	30100	30150	30100	16
360	20250509	122000	149560000	30100	30100	30100	30100	1
361	20250509	121900	149529900	30150	30150	30150	30150	6
362	20250509	121800	149349000	30100	30100	30100	30100	11
363	20250509	121700	149017900	30150	30150	30150	30150	5
364	20250509	121600	148867150	30150	30150	30150	30150	0
365	20250509	121500	148867150	30150	30150	30150	30150	0
366	20250509	121400	148867150	30150	30150	30150	30150	6
367	20250509	121300	148686250	30100	30100	30100	30100	37
368	20250509	121200	147572550	30150	30150	30150	30150	25
369	20250509	121100	146818800	30150	30150	30150	30150	0
370	20250509	121000	146818800	30150	30200	30200	30150	45
371	20250509	120900	145461000	30150	30150	30150	30150	1
372	20250509	120800	145430850	30200	30200	30200	30200	6
373	20250509	120700	145249650	30150	30150	30150	30150	1
374	20250509	120600	145219500	30200	30200	30200	30200	0
375	20250509	120500	145219500	30200	30150	30200	30150	6
376	20250509	120400	145038550	30200	30200	30200	30200	1
377	20250509	120300	145008350	30200	30200	30200	30200	0
378	20250509	120200	145008350	30200	30200	30200	30200	6
379	20250509	120100	144827150	30200	30200	30200	30200	0
380	20250509	120000	144827150	30200	30200	30200	30200	6
381	20250509	115900	144645950	30150	30150	30150	30150	0
382	20250509	115800	144645950	30150	30150	30150	30150	0
383	20250509	115700	144645950	30150	30150	30150	30150	5
384	20250509	115600	144495200	30200	30200	30200	30200	0
385	20250509	115500	144495200	30200	30200	30200	30200	6
386	20250509	115400	144314000	30200	30200	30200	30200	0
387	20250509	115300	144314000	30200	30200	30200	30200	6
388	20250509	115200	144132800	30200	30200	30200	30200	0
389	20250509	115100	144132800	30200	30200	30200	30200	0
390	20250509	115000	144132800	30200	30200	30200	30200	5
391	20250509	114900	143981800	30200	30200	30200	30200	0
392	20250509	114800	143981800	30200	30200	30200	30200	6
393	20250509	114700	143800600	30200	30200	30200	30200	0
394	20250509	114600	143800600	30200	30200	30200	30200	0
395	20250509	114500	143800600	30200	30200	30200	30200	5
396	20250509	114400	143649600	30200	30200	30200	30200	0
397	20250509	114300	143649600	30200	30200	30200	30200	6
398	20250509	114200	143468400	30150	30150	30150	30150	0
399	20250509	114100	143468400	30150	30150	30150	30150	6
400	20250509	114000	143287500	30200	30200	30200	30200	0
401	20250509	113900	143287500	30200	30200	30200	30200	0
402	20250509	113800	143287500	30200	30200	30200	30200	5
403	20250509	113700	143136500	30200	30200	30200	30200	0
404	20250509	113600	143136500	30200	30150	30200	30150	6
405	20250509	113500	142955350	30150	30150	30150	30150	0
406	20250509	113400	142955350	30150	30150	30150	30150	0
407	20250509	113300	142955350	30150	30150	30150	30150	9
408	20250509	113200	142684000	30150	30150	30150	30150	2
409	20250509	113100	142623700	30200	30150	30200	30150	6
410	20250509	113000	142442750	30150	30150	30150	30150	21
411	20250509	112900	141809600	30150	30150	30150	30150	6
412	20250509	112800	141628700	30150	30150	30150	30150	0
413	20250509	112700	141628700	30150	30150	30150	30150	0
414	20250509	112600	141628700	30150	30150	30150	30150	5
415	20250509	112500	141477950	30150	30150	30150	30150	0
416	20250509	112400	141477950	30150	30150	30150	30150	6
417	20250509	112300	141297050	30150	30150	30150	30150	0
418	20250509	112200	141297050	30150	30150	30150	30150	0
419	20250509	112100	141297050	30150	30150	30150	30150	6
420	20250509	112000	141116150	30100	30100	30100	30100	1
421	20250509	111900	141086050	30150	30150	30150	30150	5
422	20250509	111800	140935300	30150	30150	30150	30150	63
423	20250509	111700	139035850	30150	30150	30150	30150	6
424	20250509	111600	138854950	30150	30150	30150	30150	0
425	20250509	111500	138854950	30150	30150	30150	30150	2
426	20250509	111400	138794650	30100	30100	30100	30100	4
427	20250509	111300	138674250	30100	30100	30100	30100	41
428	20250509	111200	137440150	30100	30100	30100	30100	5
429	20250509	111100	137289650	30100	30100	30100	30100	0
430	20250509	111000	137289650	30100	30100	30100	30100	21
431	20250509	110900	136657550	30100	30100	30100	30100	2
432	20250509	110800	136597350	30100	30100	30100	30100	1
433	20250509	110700	136567250	30150	30100	30150	30100	6
434	20250509	110600	136386600	30150	30150	30150	30150	0
435	20250509	110500	136386600	30150	30100	30150	30100	7
436	20250509	110400	136175850	30150	30150	30150	30150	0
437	20250509	110300	136175850	30150	30150	30150	30150	5
438	20250509	110200	136025100	30100	30050	30100	30050	3
439	20250509	110100	135934850	30150	30150	30150	30150	0
440	20250509	110000	135934850	30150	30150	30150	30100	9
441	20250509	105900	135663550	30200	30200	30200	30200	0
442	20250509	105800	135663550	30200	30200	30200	30200	0
443	20250509	105700	135663550	30200	30150	30200	30150	7
444	20250509	105600	135452450	30200	30200	30200	30200	0
445	20250509	105500	135452450	30200	30050	30200	30050	49
446	20250509	105400	133979500	30050	30050	30050	30050	1
447	20250509	105300	133949450	30050	30050	30050	30050	0
448	20250509	105200	133949450	30050	30050	30050	30050	5
449	20250509	105100	133799200	30050	30050	30050	30050	0
450	20250509	105000	133799200	30050	30050	30050	30050	6
451	20250509	104900	133618900	30050	30050	30050	30050	0
452	20250509	104800	133618900	30050	30050	30050	30050	6
453	20250509	104700	133438600	30050	30050	30050	30050	10
454	20250509	104600	133138100	30050	30050	30050	30050	0
455	20250509	104500	133138100	30050	30050	30050	30050	5
456	20250509	104400	132987850	30050	30050	30050	30050	0
457	20250509	104300	132987850	30050	30050	30050	30050	6
458	20250509	104200	132807550	30050	30050	30050	30050	0
459	20250509	104100	132807550	30050	30050	30050	30050	0
460	20250509	104000	132807550	30050	30050	30050	30050	5
461	20250509	103900	132657300	30000	30000	30000	30000	1
462	20250509	103800	132627300	30000	30050	30050	30000	41
463	20250509	103700	131396750	30100	30100	30100	30100	0
464	20250509	103600	131396750	30100	30050	30100	30050	17
465	20250509	103500	130885800	30000	30000	30000	30000	47
466	20250509	103400	129475800	30000	30000	30000	30000	15
467	20250509	103300	129025800	30050	30050	30050	30050	5
468	20250509	103200	128875550	30100	30050	30100	30000	11
469	20250509	103100	128545400	30100	30100	30100	30100	6
470	20250509	103000	128364800	30100	30100	30100	30100	0
471	20250509	102900	128364800	30100	30100	30100	30100	0
472	20250509	102800	128364800	30100	30100	30100	30100	7
473	20250509	102700	128154100	30100	30100	30100	30100	4
474	20250509	102600	128033700	30050	30050	30050	30050	1
475	20250509	102500	128003650	30100	30100	30100	30100	0
476	20250509	102400	128003650	30100	30050	30100	30050	7
477	20250509	102300	127793000	30000	30000	30000	30000	5
478	20250509	102200	127643000	30000	30100	30100	30000	63
479	20250509	102100	125752700	30050	30050	30050	30000	1081
480	20250509	102000	93322400	30050	30100	30100	30050	2
481	20250509	101900	93262250	30150	30200	30200	30150	8
482	20250509	101800	93020750	30200	30200	30200	30200	0
483	20250509	101700	93020750	30200	30200	30200	30200	5
484	20250509	101600	92869750	30150	30150	30150	30150	2
485	20250509	101500	92809450	30200	30200	30200	30100	141
486	20250509	101400	88560500	30250	30250	30250	30250	5
487	20250509	101300	88409250	30250	30250	30250	30250	0
488	20250509	101200	88409250	30250	30250	30250	30250	6
489	20250509	101100	88227750	30250	30250	30250	30250	0
490	20250509	101000	88227750	30250	30200	30250	30200	76
491	20250509	100900	85931700	30250	30200	30250	30200	11
492	20250509	100800	85599200	30250	30250	30250	30250	0
493	20250509	100700	85599200	30250	30250	30250	30250	5
494	20250509	100600	85447950	30250	30250	30250	30250	0
495	20250509	100500	85447950	30250	30250	30250	30250	0
496	20250509	100400	85447950	30250	30250	30250	30250	6
497	20250509	100300	85266450	30250	30250	30250	30250	0
498	20250509	100200	85266450	30250	30250	30250	30250	5
499	20250509	100100	85115200	30250	30250	30250	30250	1
500	20250509	100000	85084950	30250	30200	30250	30200	7
501	20250509	095900	84873250	30250	30250	30250	30250	0
502	20250509	095800	84873250	30250	30250	30250	30250	0
503	20250509	095700	84873250	30250	30250	30250	30250	6
504	20250509	095600	84691750	30250	30250	30250	30250	5
505	20250509	095500	84540500	30250	30250	30250	30250	10
506	20250509	095400	84238000	30250	30250	30250	30250	0
507	20250509	095300	84238000	30250	30250	30250	30250	0
508	20250509	095200	84238000	30250	30200	30250	30200	160
509	20250509	095100	79405700	30200	30200	30200	30200	5
510	20250509	095000	79254700	30200	30200	30200	30200	6
511	20250509	094900	79073500	30200	30200	30200	30200	0
512	20250509	094800	79073500	30200	30200	30200	30200	5
513	20250509	094700	78922500	30200	30200	30200	30200	0
514	20250509	094600	78922500	30200	30200	30200	30200	0
515	20250509	094500	78922500	30200	30200	30200	30200	6
516	20250509	094400	78741300	30150	30150	30150	30150	1
517	20250509	094300	78711150	30200	30200	30200	30200	6
518	20250509	094200	78529950	30250	30250	30250	30250	0
519	20250509	094100	78529950	30250	30200	30250	30200	6
520	20250509	094000	78348600	30150	30200	30200	30150	2
521	20250509	093900	78288250	30150	30150	30200	30150	3
522	20250509	093800	78197750	30200	30150	30200	30150	6
523	20250509	093700	78016600	30200	30200	30200	30200	0
524	20250509	093600	78016600	30200	30100	30200	30100	9
525	20250509	093500	77745250	30200	30200	30200	30200	0
526	20250509	093400	77745250	30200	30100	30200	30100	9
527	20250509	093300	77473950	30000	30000	30000	30000	1
528	20250509	093200	77443950	30000	29800	30000	29800	482
529	20250509	093100	63046000	29800	29750	29800	29750	20
530	20250509	093000	62450050	29800	30150	30200	29800	813
531	20250509	092900	38105450	30150	30150	30150	30150	9
532	20250509	092800	37834100	30200	30150	30200	30150	13
533	20250509	092700	37441900	30100	30100	30100	30100	4
534	20250509	092600	37321500	30100	30050	30100	30050	38
535	20250509	092500	36179300	30000	30000	30000	30000	0
536	20250509	092400	36179300	30000	30100	30200	29950	145
537	20250509	092300	31818400	30200	30200	30200	30200	104
538	20250509	092200	28677600	30200	30200	30200	30200	1
539	20250509	092100	28647400	30150	30150	30150	30150	4
540	20250509	092000	28526800	30150	30150	30250	30150	488
541	20250509	091900	13767050	30100	30100	30100	30100	55
542	20250509	091800	12111550	30100	30100	30100	30100	0
543	20250509	091700	12111550	30100	30100	30100	30100	0
544	20250509	091600	12111550	30100	30050	30100	30050	124
545	20250509	091500	8385100	30000	30000	30000	30000	43
546	20250509	091400	7095100	30000	30000	30000	30000	6
547	20250509	091300	6915100	30000	30000	30000	30000	0
548	20250509	091200	6915100	30000	30000	30000	30000	6
549	20250509	091100	6735100	30000	30000	30000	30000	0
550	20250509	091000	6735100	30000	30050	30050	30000	37
551	20250509	090900	5624250	30050	30050	30050	30050	5
552	20250509	090800	5474000	30000	30050	30050	30000	2
553	20250509	090700	5413950	29950	30000	30050	29950	8
554	20250509	090600	5173800	29950	29950	29950	29950	0
555	20250509	090500	5173800	29950	30050	30100	29950	8
556	20250509	090400	4933550	29950	29850	29950	29850	31
557	20250509	090300	4008100	29900	29900	29900	29900	7
558	20250509	090200	3798800	29900	29900	29900	29900	7
559	20250509	090100	3589500	29850	30000	30000	29800	69
560	20250509	090000	1530000	30000	30000	30000	30000	51