KissMeData/006040/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183100	1472293100	41650	41650	41650	41650	407
3	20250512	183000	1472293100	41650	41650	41650	41650	0
4	20250512	182900	1472293100	41650	41650	41650	41650	0
5	20250512	182800	1472293100	41650	41650	41650	41650	0
6	20250512	182700	1472293100	41650	41650	41650	41650	0
7	20250512	182600	1472293100	41650	41650	41650	41650	0
8	20250512	182500	1472293100	41650	41650	41650	41650	0
9	20250512	182400	1472293100	41650	41650	41650	41650	0
10	20250512	182300	1472293100	41650	41650	41650	41650	0
11	20250512	182200	1472293100	41650	41650	41650	41650	0
12	20250512	182100	1472293100	41650	41650	41650	41650	0
13	20250512	182000	1472293100	41650	41650	41650	41650	0
14	20250512	181900	1472293100	41650	41650	41650	41650	0
15	20250512	181800	1472293100	41650	41650	41650	41650	0
16	20250512	181700	1472293100	41650	41650	41650	41650	0
17	20250512	181600	1472293100	41650	41650	41650	41650	0
18	20250512	181500	1472293100	41650	41650	41650	41650	0
19	20250512	181400	1472293100	41650	41650	41650	41650	0
20	20250512	181300	1472293100	41650	41650	41650	41650	0
21	20250512	181200	1472293100	41650	41650	41650	41650	0
22	20250512	181100	1472293100	41650	41650	41650	41650	0
23	20250512	181000	1472293100	41650	41650	41650	41650	0
24	20250512	180900	1472293100	41650	41650	41650	41650	0
25	20250512	180800	1472293100	41650	41650	41650	41650	0
26	20250512	180700	1472293100	41650	41650	41650	41650	0
27	20250512	180600	1472293100	41650	41650	41650	41650	0
28	20250512	180500	1472293100	41650	41650	41650	41650	0
29	20250512	180400	1472293100	41650	41650	41650	41650	0
30	20250512	180300	1472293100	41650	41650	41650	41650	0
31	20250512	180200	1472293100	41650	41650	41650	41650	0
32	20250512	180100	1472293100	41650	41650	41650	41650	407
33	20250512	180000	1472293100	41650	41650	41650	41650	0
34	20250512	175900	1472293100	41650	41650	41650	41650	0
35	20250512	175800	1472293100	41650	41650	41650	41650	0
36	20250512	175700	1472293100	41650	41650	41650	41650	0
37	20250512	175600	1472293100	41650	41650	41650	41650	0
38	20250512	175500	1472293100	41650	41650	41650	41650	0
39	20250512	175400	1472293100	41650	41650	41650	41650	0
40	20250512	175300	1472293100	41650	41650	41650	41650	0
41	20250512	175200	1472293100	41650	41650	41650	41650	0
42	20250512	175100	1472293100	41650	41650	41650	41650	0
43	20250512	175000	1472293100	41650	41650	41650	41650	0
44	20250512	174900	1472293100	41650	41650	41650	41650	0
45	20250512	174800	1472293100	41650	41650	41650	41650	0
46	20250512	174700	1472293100	41650	41650	41650	41650	0
47	20250512	174600	1472293100	41650	41650	41650	41650	0
48	20250512	174500	1472293100	41650	41650	41650	41650	0
49	20250512	174400	1472293100	41650	41650	41650	41650	0
50	20250512	174300	1472293100	41650	41650	41650	41650	0
51	20250512	174200	1472293100	41650	41650	41650	41650	0
52	20250512	174100	1472293100	41650	41650	41650	41650	0
53	20250512	174000	1472293100	41650	41650	41650	41650	0
54	20250512	173900	1472293100	41650	41650	41650	41650	0
55	20250512	173800	1472293100	41650	41650	41650	41650	0
56	20250512	173700	1472293100	41650	41650	41650	41650	0
57	20250512	173600	1472293100	41650	41650	41650	41650	0
58	20250512	173500	1472293100	41650	41650	41650	41650	0
59	20250512	173400	1472293100	41650	41650	41650	41650	0
60	20250512	173300	1472293100	41650	41650	41650	41650	0
61	20250512	173200	1472293100	41650	41650	41650	41650	0
62	20250512	173100	1472293100	41650	41650	41650	41650	407
63	20250512	173000	1472293100	41650	41650	41650	41650	0
64	20250512	172900	1472293100	41650	41650	41650	41650	0
65	20250512	172800	1472293100	41650	41650	41650	41650	0
66	20250512	172700	1472293100	41650	41650	41650	41650	0
67	20250512	172600	1472293100	41650	41650	41650	41650	0
68	20250512	172500	1472293100	41650	41650	41650	41650	0
69	20250512	172400	1472293100	41650	41650	41650	41650	0
70	20250512	172300	1472293100	41650	41650	41650	41650	0
71	20250512	172200	1472293100	41650	41650	41650	41650	0
72	20250512	172100	1472293100	41650	41650	41650	41650	0
73	20250512	172000	1472293100	41650	41650	41650	41650	0
74	20250512	171900	1472293100	41650	41650	41650	41650	0
75	20250512	171800	1472293100	41650	41650	41650	41650	0
76	20250512	171700	1472293100	41650	41650	41650	41650	0
77	20250512	171600	1472293100	41650	41650	41650	41650	0
78	20250512	171500	1472293100	41650	41650	41650	41650	0
79	20250512	171400	1472293100	41650	41650	41650	41650	0
80	20250512	171300	1472293100	41650	41650	41650	41650	0
81	20250512	171200	1472293100	41650	41650	41650	41650	0
82	20250512	171100	1472293100	41650	41650	41650	41650	0
83	20250512	171000	1472293100	41650	41650	41650	41650	0
84	20250512	170900	1472293100	41650	41650	41650	41650	0
85	20250512	170800	1472293100	41650	41650	41650	41650	0
86	20250512	170700	1472293100	41650	41650	41650	41650	0
87	20250512	170600	1472293100	41650	41650	41650	41650	0
88	20250512	170500	1472293100	41650	41650	41650	41650	0
89	20250512	170400	1472293100	41650	41650	41650	41650	0
90	20250512	170300	1472293100	41650	41650	41650	41650	0
91	20250512	170200	1472293100	41650	41650	41650	41650	0
92	20250512	170100	1472293100	41650	41650	41650	41650	407
93	20250512	170000	1472293100	41650	41650	41650	41650	0
94	20250512	165900	1472293100	41650	41650	41650	41650	0
95	20250512	165800	1472293100	41650	41650	41650	41650	0
96	20250512	165700	1472293100	41650	41650	41650	41650	0
97	20250512	165600	1472293100	41650	41650	41650	41650	0
98	20250512	165500	1472293100	41650	41650	41650	41650	0
99	20250512	165400	1472293100	41650	41650	41650	41650	0
100	20250512	165300	1472293100	41650	41650	41650	41650	0
101	20250512	165200	1472293100	41650	41650	41650	41650	0
102	20250512	165100	1472293100	41650	41650	41650	41650	0
103	20250512	165000	1472293100	41650	41650	41650	41650	0
104	20250512	164900	1472293100	41650	41650	41650	41650	0
105	20250512	164800	1472293100	41650	41650	41650	41650	0
106	20250512	164700	1472293100	41650	41650	41650	41650	0
107	20250512	164600	1472293100	41650	41650	41650	41650	0
108	20250512	164500	1472293100	41650	41650	41650	41650	0
109	20250512	164400	1472293100	41650	41650	41650	41650	0
110	20250512	164300	1472293100	41650	41650	41650	41650	0
111	20250512	164200	1472293100	41650	41650	41650	41650	0
112	20250512	164100	1472293100	41650	41650	41650	41650	0
113	20250512	164000	1472293100	41650	41650	41650	41650	0
114	20250512	163900	1472293100	41650	41650	41650	41650	0
115	20250512	163800	1472293100	41650	41650	41650	41650	0
116	20250512	163700	1472293100	41650	41650	41650	41650	0
117	20250512	163600	1472293100	41650	41650	41650	41650	0
118	20250512	163500	1472293100	41650	41650	41650	41650	0
119	20250512	163400	1472293100	41650	41650	41650	41650	0
120	20250512	163300	1472293100	41650	41650	41650	41650	0
121	20250512	163200	1472293100	41650	41650	41650	41650	0
122	20250512	163100	1472293100	41650	41650	41650	41650	407
123	20250512	163000	1472293100	41650	41650	41650	41650	0
124	20250512	162900	1472293100	41650	41650	41650	41650	0
125	20250512	162800	1472293100	41650	41650	41650	41650	0
126	20250512	162700	1472293100	41650	41650	41650	41650	0
127	20250512	162600	1472293100	41650	41650	41650	41650	0
128	20250512	162500	1472293100	41650	41650	41650	41650	0
129	20250512	162400	1472293100	41650	41650	41650	41650	0
130	20250512	162300	1472293100	41650	41650	41650	41650	0
131	20250512	162200	1472293100	41650	41650	41650	41650	0
132	20250512	162100	1472293100	41650	41650	41650	41650	0
133	20250512	162000	1472293100	41650	41650	41650	41650	0
134	20250512	161900	1472293100	41650	41650	41650	41650	0
135	20250512	161800	1472293100	41650	41650	41650	41650	0
136	20250512	161700	1472293100	41650	41650	41650	41650	0
137	20250512	161600	1472293100	41650	41650	41650	41650	0
138	20250512	161500	1472293100	41650	41650	41650	41650	0
139	20250512	161400	1472293100	41650	41650	41650	41650	0
140	20250512	161300	1472293100	41650	41650	41650	41650	0
141	20250512	161200	1472293100	41650	41650	41650	41650	0
142	20250512	161100	1472293100	41650	41650	41650	41650	0
143	20250512	161000	1472293100	41650	41650	41650	41650	0
144	20250512	160900	1472293100	41650	41650	41650	41650	0
145	20250512	160800	1472293100	41650	41650	41650	41650	0
146	20250512	160700	1472293100	41650	41650	41650	41650	0
147	20250512	160600	1472293100	41650	41650	41650	41650	0
148	20250512	160500	1472293100	41650	41650	41650	41650	0
149	20250512	160400	1472293100	41650	41650	41650	41650	0
150	20250512	160300	1472293100	41650	41650	41650	41650	0
151	20250512	160200	1472293100	41650	41650	41650	41650	0
152	20250512	160100	1472293100	41650	41650	41650	41650	407
153	20250512	160000	1472293100	41650	41650	41650	41650	0
154	20250512	155900	1472293100	41650	41650	41650	41650	0
155	20250512	155800	1472293100	41650	41650	41650	41650	0
156	20250512	155700	1472293100	41650	41650	41650	41650	0
157	20250512	155600	1472293100	41650	41650	41650	41650	0
158	20250512	155500	1472293100	41650	41650	41650	41650	0
159	20250512	155400	1472293100	41650	41650	41650	41650	0
160	20250512	155300	1472293100	41650	41650	41650	41650	0
161	20250512	155200	1472293100	41650	41650	41650	41650	0
162	20250512	155100	1472293100	41650	41650	41650	41650	0
163	20250512	155000	1472293100	41650	41650	41650	41650	0
164	20250512	154900	1472293100	41650	41650	41650	41650	0
165	20250512	154800	1472293100	41650	41650	41650	41650	0
166	20250512	154700	1472293100	41650	41650	41650	41650	0
167	20250512	154600	1472293100	41650	41650	41650	41650	0
168	20250512	154500	1472293100	41650	41650	41650	41650	0
169	20250512	154400	1472293100	41650	41650	41650	41650	0
170	20250512	154300	1472293100	41650	41650	41650	41650	0
171	20250512	154200	1472293100	41650	41650	41650	41650	0
172	20250512	154100	1472293100	41650	41650	41650	41650	0
173	20250512	154000	1472293100	41650	41650	41650	41650	0
174	20250512	153900	1472293100	41650	41650	41650	41650	0
175	20250512	153800	1472293100	41650	41650	41650	41650	0
176	20250512	153700	1472293100	41650	41650	41650	41650	0
177	20250512	153600	1472293100	41650	41650	41650	41650	0
178	20250512	153500	1472293100	41650	41650	41650	41650	0
179	20250512	153400	1472293100	41650	41650	41650	41650	0
180	20250512	153300	1472293100	41650	41650	41650	41650	0
181	20250512	153200	1472293100	41650	41650	41650	41650	0
182	20250512	153100	1472293100	41650	41650	41650	41650	407
183	20250512	153000	1472293100	41650	41650	41650	41650	407
184	20250512	152900	1455341550	41700	41700	41700	41700	0
185	20250512	152800	1455341550	41700	41700	41700	41700	0
186	20250512	152700	1455341550	41700	41700	41700	41700	0
187	20250512	152600	1455341550	41700	41700	41700	41700	0
188	20250512	152500	1455341550	41700	41700	41700	41700	0
189	20250512	152400	1455341550	41700	41700	41700	41700	0
190	20250512	152300	1455341550	41700	41700	41700	41700	0
191	20250512	152200	1455341550	41700	41700	41700	41700	0
192	20250512	152100	1455341550	41700	41700	41700	41700	0
193	20250512	152000	1455341550	41700	41700	41700	41700	0
194	20250512	151900	1455341550	41700	41850	41850	41700	118
195	20250512	151800	1450410850	41800	41950	41950	41800	31
196	20250512	151700	1449111650	41900	41850	41950	41850	155
197	20250512	151600	1442616450	41850	41800	41950	41800	404
198	20250512	151500	1425697800	41800	41800	41800	41750	23
199	20250512	151400	1424736600	41750	41750	41800	41750	59
200	20250512	151300	1422273250	41750	41650	41800	41650	29
201	20250512	151200	1421061900	41750	41800	41800	41700	158
202	20250512	151100	1414467850	41850	41900	41900	41800	603
203	20250512	151000	1389233850	41850	41850	41850	41800	64
204	20250512	150900	1386556400	41850	41800	41850	41800	105
205	20250512	150800	1382166650	41850	41850	41850	41800	31
206	20250512	150700	1380869450	41800	41850	41850	41800	44
207	20250512	150600	1379028400	41850	41850	41850	41800	37
208	20250512	150500	1377480450	41850	41800	41850	41750	133
209	20250512	150400	1371926100	41800	41800	41850	41750	29
210	20250512	150300	1370714100	41850	41800	41850	41750	196
211	20250512	150200	1362519300	41800	41750	41800	41700	41
212	20250512	150100	1360806950	41700	41800	41800	41700	103
213	20250512	150000	1356503600	41850	41900	41900	41850	46
214	20250512	145900	1354577950	41900	41850	41900	41850	139
215	20250512	145800	1348758900	41900	41900	41900	41850	117
216	20250512	145700	1343861100	41900	41850	41900	41850	51
217	20250512	145600	1341724900	41850	41900	41900	41850	46
218	20250512	145500	1339797600	41850	41950	41950	41850	169
219	20250512	145400	1332721200	41950	41900	41950	41850	50
220	20250512	145300	1330626200	41900	41900	41900	41850	47
221	20250512	145200	1328657200	41950	41900	41950	41850	86
222	20250512	145100	1325051900	41950	41950	41950	41900	44
223	20250512	145000	1323206200	41950	41950	41950	41900	95
224	20250512	144900	1319222300	41900	42000	42000	41800	140
225	20250512	144800	1313351975	41950	42000	42000	41950	46
226	20250512	144700	1311420525	42000	42000	42000	41950	56
227	20250512	144600	1309069925	42000	42100	42100	41900	70
228	20250512	144500	1306127975	42100	42000	42100	41900	65
229	20250512	144400	1303394425	42100	42000	42100	41950	116
230	20250512	144300	1298519975	42050	42050	42050	41800	50
231	20250512	144200	1296420525	42050	42000	42050	42000	65
232	20250512	144100	1293688525	42000	42000	42050	41850	28
233	20250512	144000	1292512325	42050	42000	42050	42000	91
234	20250512	143900	1288689425	41800	42000	42050	41800	59
235	20250512	143800	1286211875	41950	41950	42100	41800	439
236	20250512	143700	1267768675	41950	42000	42000	41900	95
237	20250512	143600	1263783775	42000	41900	42000	41800	441
238	20250512	143500	1245283725	41850	41850	41900	41850	270
239	20250512	143400	1233981550	41800	41800	41850	41800	45
240	20250512	143300	1232099300	41800	41850	41850	41750	57
241	20250512	143200	1229716350	41800	41800	41800	41800	64
242	20250512	143100	1227041150	41800	41800	41800	41750	20
243	20250512	143000	1226205300	41800	41800	41800	41800	49
244	20250512	142900	1224157100	41800	41800	41800	41800	37
245	20250512	142800	1222610500	41750	41800	41800	41750	6
246	20250512	142700	1222359800	41800	41800	41800	41800	24
247	20250512	142600	1221356600	41800	41750	41800	41750	54
248	20250512	142500	1219099550	41800	41800	41800	41800	4
249	20250512	142400	1218932350	41800	41750	41800	41750	52
250	20250512	142300	1216759250	41800	41750	41800	41750	14
251	20250512	142200	1216174150	41800	41800	41800	41800	23
252	20250512	142100	1215212750	41800	41800	41800	41800	2
253	20250512	142000	1215129150	41750	41750	41800	41700	169
254	20250512	141900	1208073250	41750	41800	41800	41750	12
255	20250512	141800	1207572200	41700	41800	41800	41700	185
256	20250512	141700	1199853500	41750	41800	41800	41750	27
257	20250512	141600	1198725800	41800	41800	41850	41800	38
258	20250512	141500	1197137050	41800	41800	41900	41800	37
259	20250512	141400	1195590200	41800	41800	41900	41800	431
260	20250512	141300	1177555800	41800	41700	41850	41700	204
261	20250512	141200	1169034250	41750	41750	41750	41700	17
262	20250512	141100	1168325050	41750	41800	41800	41700	95
263	20250512	141000	1164360100	41800	41800	41800	41750	31
264	20250512	140900	1163065000	41800	41750	41800	41750	17
265	20250512	140800	1162354800	41800	41800	41800	41750	16
266	20250512	140700	1161686700	41750	41800	41800	41750	42
267	20250512	140600	1159932650	41800	41800	41800	41800	22
268	20250512	140500	1159013050	41800	41800	41800	41750	11
269	20250512	140400	1158553450	41750	41800	41800	41750	28
270	20250512	140300	1157383750	41750	41750	41800	41750	18
271	20250512	140200	1156631850	41750	41800	41800	41750	58
272	20250512	140100	1154209700	41800	41800	41800	41800	5
273	20250512	140000	1154000700	41750	41800	41800	41750	23
274	20250512	135900	1153039400	41750	41800	41800	41750	31
275	20250512	135800	1151743800	41800	41800	41800	41800	63
276	20250512	135700	1149110400	41800	41800	41800	41800	57
277	20250512	135600	1146727800	41800	41800	41800	41800	16
278	20250512	135500	1146059000	41800	41750	41800	41750	26
279	20250512	135400	1144972300	41750	41800	41800	41750	15
280	20250512	135300	1144345350	41800	41800	41800	41800	5
281	20250512	135200	1144136350	41800	41800	41800	41800	117
282	20250512	135100	1139245750	41800	41800	41800	41750	6
283	20250512	135000	1138995000	41800	41800	41800	41750	21
284	20250512	134900	1138117250	41750	41650	41750	41650	593
285	20250512	134800	1113360800	41700	41650	41700	41600	88
286	20250512	134700	1109693000	41700	41700	41700	41650	88
287	20250512	134600	1106023500	41700	41700	41700	41700	14
288	20250512	134500	1105439700	41700	41700	41700	41650	37
289	20250512	134400	1103896850	41650	41700	41700	41650	22
290	20250512	134300	1102980150	41600	41650	41700	41600	38
291	20250512	134200	1101397300	41700	41700	41700	41650	19
292	20250512	134100	1100605850	41700	41700	41700	41700	11
293	20250512	134000	1100147150	41700	41700	41700	41600	21
294	20250512	133900	1099272200	41700	41700	41750	41600	11
295	20250512	133800	1098813550	41700	41700	41700	41650	36
296	20250512	133700	1097312400	41700	41650	41700	41650	13
297	20250512	133600	1096770350	41550	41650	41700	41550	99
298	20250512	133500	1092645950	41700	41600	41700	41500	46
299	20250512	133400	1090731650	41650	41650	41650	41600	63
300	20250512	133300	1088107750	41650	41650	41650	41550	78
301	20250512	133200	1084860750	41600	41550	41600	41500	21
302	20250512	133100	1083987950	41600	41650	41650	41550	86
303	20250512	133000	1080410350	41600	41650	41700	41600	37
304	20250512	132900	1078870100	41650	41650	41650	41600	18
305	20250512	132800	1078120900	41650	41700	41700	41650	544
306	20250512	132700	1055441200	41750	41750	41750	41750	18
307	20250512	132600	1054689700	41700	41750	41750	41700	6
308	20250512	132500	1054439300	41750	41700	41750	41700	450
309	20250512	132400	1035673900	41700	41700	41750	41700	10
310	20250512	132300	1035256500	41750	41700	41750	41700	791
311	20250512	132200	1002270600	41700	41700	41700	41700	1
312	20250512	132100	1002228900	41650	41700	41700	41650	19
313	20250512	132000	1001436700	41700	41700	41700	41700	6
314	20250512	131900	1001186500	41650	41700	41750	41650	184
315	20250512	131800	993512850	41700	41700	41700	41650	112
316	20250512	131700	988843350	41700	41700	41700	41700	18
317	20250512	131600	988092750	41650	41700	41700	41650	22
318	20250512	131500	987175450	41650	41750	41750	41650	7
319	20250512	131400	986883550	41700	41700	41750	41700	157
320	20250512	131300	980336350	41700	41650	41700	41650	33
321	20250512	131200	978960850	41650	41650	41650	41650	0
322	20250512	131100	978960850	41650	41700	41700	41650	13
323	20250512	131000	978418800	41700	41750	41750	41700	6
324	20250512	130900	978168500	41650	41750	41750	41650	84
325	20250512	130800	974665250	41750	41800	41800	41700	20
326	20250512	130700	973830650	41700	41800	41800	41700	343
327	20250512	130600	959502050	41850	41800	41850	41800	8
328	20250512	130500	959167400	41850	41850	41850	41850	11
329	20250512	130400	958707050	41800	41850	41850	41800	25
330	20250512	130300	957660850	41850	41850	41850	41800	4
331	20250512	130200	957493500	41800	41800	41800	41800	16
332	20250512	130100	956824700	41850	41800	41850	41800	51
333	20250512	130000	954690450	41850	41850	41850	41850	14
334	20250512	125900	954104550	41800	41800	41800	41800	30
335	20250512	125800	952850550	41850	41850	41850	41800	9
336	20250512	125700	952474050	41800	41850	41850	41800	36
337	20250512	125600	950969050	41850	41800	41850	41800	12
338	20250512	125500	950467400	41750	41750	41800	41750	15
339	20250512	125400	949840500	41800	41750	41800	41750	11
340	20250512	125300	949380800	41800	41800	41800	41800	82
341	20250512	125200	945953200	41800	41800	41800	41800	7
342	20250512	125100	945660600	41800	41800	41800	41750	33
343	20250512	125000	944281650	41750	41750	41800	41750	13
344	20250512	124900	943738800	41800	41800	41800	41800	2
345	20250512	124800	943655200	41800	41750	41800	41750	19
346	20250512	124700	942861150	41800	41750	41800	41750	15
347	20250512	124600	942234750	41800	41800	41800	41800	3
348	20250512	124500	942109350	41800	41800	41800	41750	7
349	20250512	124400	941816850	41800	41800	41800	41800	24
350	20250512	124300	940813650	41800	41750	41800	41750	15
351	20250512	124200	940187300	41850	41800	41850	41800	74
352	20250512	124100	937094050	41850	41850	41850	41800	15
353	20250512	124000	936466350	41800	41850	41850	41800	1121
354	20250512	123900	889608450	41850	41800	41850	41800	158
355	20250512	123800	883003450	41800	41900	41900	41800	1505
356	20250512	123700	820092250	41900	41900	41900	41850	13
357	20250512	123600	819547600	41850	41850	41850	41800	502
358	20250512	123500	798563750	41850	41850	41900	41850	17
359	20250512	123400	797851850	41850	41800	41850	41750	149
360	20250512	123300	791619500	41750	41800	41800	41750	3
361	20250512	123200	791494150	41750	41800	41800	41750	9
362	20250512	123100	791118050	41800	41800	41800	41750	23
363	20250512	123000	790157200	41800	41750	41800	41750	9
364	20250512	122900	789781100	41750	41750	41750	41750	1
365	20250512	122800	789739350	41800	41750	41800	41700	33
366	20250512	122700	788360600	41750	41750	41750	41750	47
367	20250512	122600	786398350	41800	41800	41800	41800	0
368	20250512	122500	786398350	41800	41750	41800	41750	29
369	20250512	122400	785186900	41750	41800	41800	41750	12
370	20250512	122300	784685400	41750	41800	41800	41750	3
371	20250512	122200	784560050	41800	41800	41800	41800	11
372	20250512	122100	784100250	41800	41800	41800	41800	8
373	20250512	122000	783765850	41800	41850	41850	41750	27
374	20250512	121900	782637850	41850	41800	41850	41800	37
375	20250512	121800	781090900	41850	41800	41850	41800	315
376	20250512	121700	767923750	41750	41750	41750	41750	37
377	20250512	121600	766379000	41800	41800	41800	41800	0
378	20250512	121500	766379000	41800	41800	41800	41800	31
379	20250512	121400	765083200	41800	41750	41800	41750	13
380	20250512	121300	764540300	41800	41750	41800	41750	10
381	20250512	121200	764122350	41750	41800	41800	41750	11
382	20250512	121100	763662700	41800	41750	41800	41750	12
383	20250512	121000	763161550	41800	41750	41800	41750	7
384	20250512	120900	762869000	41700	41750	41750	41700	13
385	20250512	120800	762326300	41800	41800	41800	41800	33
386	20250512	120700	760946900	41800	41750	41800	41750	23
387	20250512	120600	759986300	41700	41750	41750	41700	17
388	20250512	120500	759276650	41800	41850	41850	41700	73
389	20250512	120400	756228050	41900	41850	41900	41800	14
390	20250512	120300	755642200	41850	41900	41900	41850	63
391	20250512	120200	753005550	41850	41900	41900	41850	28
392	20250512	120100	751833500	41900	41850	41900	41850	31
393	20250512	120000	750535950	41900	41950	41950	41900	7
394	20250512	115900	750242450	41950	41900	41950	41900	72
395	20250512	115800	747225250	41950	42000	42000	41950	16
396	20250512	115700	746553950	41950	42050	42050	41950	33
397	20250512	115600	745167850	42000	42000	42000	42000	2
398	20250512	115500	745083850	42050	41950	42050	41950	58
399	20250512	115400	742647400	42000	42000	42000	42000	45
400	20250512	115300	740757400	42050	42050	42050	42050	0
401	20250512	115200	740757400	42050	42000	42050	42000	37
402	20250512	115100	739202800	41900	42000	42000	41850	57
403	20250512	115000	736811450	42000	42000	42000	41950	8
404	20250512	114900	736475500	42000	42000	42000	42000	6
405	20250512	114800	736223500	41950	42000	42000	41950	8
406	20250512	114700	735887600	42000	42000	42000	41950	9
407	20250512	114600	735509650	42000	42000	42050	42000	20
408	20250512	114500	734669600	42050	42050	42050	42050	16
409	20250512	114400	733996800	42000	42000	42000	42000	8
410	20250512	114300	733660800	42000	42050	42050	42000	29
411	20250512	114200	732441500	41950	41950	42000	41950	167
412	20250512	114100	725427850	42000	41900	42000	41900	102
413	20250512	114000	721144050	41950	41850	41950	41850	126
414	20250512	113900	715858550	41850	41850	41900	41850	15
415	20250512	113800	715230650	41900	41900	41900	41850	33
416	20250512	113700	713849350	41900	41850	41900	41850	3
417	20250512	113600	713723700	41900	41850	41950	41850	10
418	20250512	113500	713304700	41900	41850	41900	41850	90
419	20250512	113400	709537100	41800	41800	41800	41800	17
420	20250512	113300	708826500	41750	41750	41750	41750	1
421	20250512	113200	708784750	41800	41650	41800	41650	7
422	20250512	113100	708492350	41650	41700	41700	41650	38
423	20250512	113000	706908300	41700	41750	41800	41700	42
424	20250512	112900	705153950	41750	41750	41750	41700	37
425	20250512	112800	703609250	41700	41750	41750	41700	39
426	20250512	112700	701982850	41600	41750	41850	41600	71
427	20250512	112600	699021750	41750	41750	41900	41600	202
428	20250512	112500	690604300	41700	41750	41850	41650	74
429	20250512	112400	687517950	41900	41700	41900	41700	52
430	20250512	112300	685347950	41700	41800	41800	41700	44
431	20250512	112200	683512650	41800	41950	41950	41750	53
432	20250512	112100	681298000	41800	41850	41950	41800	8
433	20250512	112000	680963200	41850	41850	41900	41800	81
434	20250512	111900	677575450	41750	41800	41900	41750	34
435	20250512	111800	676155600	41600	41900	41950	41600	65
436	20250512	111700	673446650	41750	41750	42000	41750	35
437	20250512	111600	671984950	41750	41600	41900	41500	77
438	20250512	111500	668779400	41550	41750	41750	41550	130
439	20250512	111400	663372200	41550	41750	41750	41550	479
440	20250512	111300	643434850	41750	41900	41900	41750	33
441	20250512	111200	642056450	41950	41800	41950	41800	55
442	20250512	111100	639756050	41800	41900	41900	41800	144
443	20250512	111000	633730650	42000	41900	42000	41800	45
444	20250512	110900	631846950	41900	41950	41950	41900	9
445	20250512	110800	631469700	41800	41800	41800	41800	41
446	20250512	110700	629755900	41950	41850	41950	41750	84
447	20250512	110600	626242200	41850	41900	42000	41850	116
448	20250512	110500	621381300	41800	41850	41900	41800	40
449	20250512	110400	619708550	41800	41800	41800	41800	41
450	20250512	110300	617994750	41900	41900	41900	41800	51
451	20250512	110200	615861600	41900	41850	41900	41800	46
452	20250512	110100	613937950	41800	41750	41800	41750	56
453	20250512	110000	611598850	41700	41900	42050	41700	214
454	20250512	105900	602665650	41850	42000	42050	41850	605
455	20250512	105800	577315850	41950	42000	42000	41950	39
456	20250512	105700	575679550	41950	41950	41950	41900	71
457	20250512	105600	572702150	42000	42000	42150	42000	217
458	20250512	105500	563586750	42050	42150	42150	42050	202
459	20250512	105400	555092200	42050	42100	42100	42050	38
460	20250512	105300	553493950	42100	42100	42150	42050	44
461	20250512	105200	551643000	42050	42150	42150	42050	103
462	20250512	105100	547303150	42100	42100	42100	42100	138
463	20250512	105000	541493350	42100	42200	42200	42100	37
464	20250512	104900	539933600	42250	42150	42250	42150	108
465	20250512	104800	535378600	42150	42200	42200	42150	495
466	20250512	104700	514490850	42250	42250	42250	42250	2
467	20250512	104600	514406350	42200	42250	42250	42200	43
468	20250512	104500	512591200	42200	42250	42250	42200	53
469	20250512	104400	510353950	42250	42200	42250	42200	41
470	20250512	104300	508623600	42250	42200	42250	42200	50
471	20250512	104200	506512950	42100	42200	42200	42100	40
472	20250512	104100	504827300	42150	42150	42150	42150	33
473	20250512	104000	503436350	42150	42250	42300	42150	60
474	20250512	103900	500904700	42200	42200	42200	42200	55
475	20250512	103800	498583700	42250	42200	42250	42100	45
476	20250512	103700	496685550	42250	42200	42250	42100	104
477	20250512	103600	492302900	42250	42200	42250	42200	7
478	20250512	103500	492007300	42150	42250	42250	42150	68
479	20250512	103400	489139600	42200	42200	42200	42200	32
480	20250512	103300	487789200	42150	42250	42300	42150	56
481	20250512	103200	485425100	42150	42200	42200	42150	41
482	20250512	103100	483696800	42150	42200	42200	42150	47
483	20250512	103000	481714200	42300	42400	42450	42300	346
484	20250512	102900	467076000	42400	42250	42400	42200	301
485	20250512	102800	454326350	42200	42200	42200	42200	41
486	20250512	102700	452596150	42200	42250	42250	42200	37
487	20250512	102600	451033950	42300	42200	42300	42200	19
488	20250512	102500	450231450	42250	42250	42250	42200	58
489	20250512	102400	447782100	42250	42200	42300	42200	22
490	20250512	102300	446853150	42250	42300	42300	42250	24
491	20250512	102200	445838650	42200	42300	42300	42200	48
492	20250512	102100	443811650	42200	42300	42300	42200	49
493	20250512	102000	441742750	42200	42250	42300	42200	45
494	20250512	101900	439842400	42250	42150	42300	42150	68
495	20250512	101800	436973350	42200	42200	42200	42200	28
496	20250512	101700	435791750	42100	42350	42350	42100	50
497	20250512	101600	433681500	42300	42250	42350	42250	65
498	20250512	101500	430934100	42250	42250	42350	42250	81
499	20250512	101400	427511550	42300	42250	42400	42200	94
500	20250512	101300	423539200	42250	42150	42300	42150	84
501	20250512	101200	419991800	42200	42350	42350	42200	926
502	20250512	101100	380888500	42300	42300	42300	42300	34
503	20250512	101000	379450300	42300	42400	42450	42300	255
504	20250512	100900	368656350	42400	42400	42400	42350	236
505	20250512	100800	358651650	42350	42300	42350	42300	36
506	20250512	100700	357128800	42350	42350	42350	42300	60
507	20250512	100600	354589650	42350	42300	42350	42300	43
508	20250512	100500	352770650	42400	42350	42400	42350	29
509	20250512	100400	351542350	42400	42350	42400	42350	16
510	20250512	100300	350864200	42350	42350	42400	42300	97
511	20250512	100200	346757800	42350	42400	42400	42350	7
512	20250512	100100	346461300	42350	42350	42400	42350	45
513	20250512	100000	344555450	42350	42400	42400	42350	42
514	20250512	095900	342776100	42300	42300	42300	42300	47
515	20250512	095800	340788000	42250	42250	42250	42250	34
516	20250512	095700	339351500	42250	42350	42400	42250	99
517	20250512	095600	335160900	42400	42350	42400	42350	52
518	20250512	095500	332958250	42350	42450	42450	42350	42
519	20250512	095400	331177900	42450	42450	42450	42350	43
520	20250512	095300	329355000	42450	42350	42450	42350	43
521	20250512	095200	327532150	42300	42400	42400	42300	74
522	20250512	095100	324399450	42400	42400	42450	42400	42
523	20250512	095000	322618550	42450	42450	42450	42450	17
524	20250512	094900	321896900	42450	42500	42500	42450	51
525	20250512	094800	319731650	42500	42600	42600	42500	46
526	20250512	094700	317775600	42600	42450	42600	42450	71
527	20250512	094600	314753850	42450	42500	42550	42450	43
528	20250512	094500	312928200	42500	42600	42600	42500	60
529	20250512	094400	310377750	42550	42350	42600	42300	430
530	20250512	094300	292134800	42350	42300	42350	42300	43
531	20250512	094200	290315750	42350	42350	42350	42300	53
532	20250512	094100	288073100	42350	42350	42350	42350	181
533	20250512	094000	280407750	42300	42300	42350	42300	45
534	20250512	093900	278504100	42300	42300	42300	42300	47
535	20250512	093800	276516000	42350	42250	42350	42250	38
536	20250512	093700	274909950	42300	42250	42300	42250	249
537	20250512	093600	264379650	42250	42250	42250	42200	151
538	20250512	093500	258002350	42250	42300	42300	42200	147
539	20250512	093400	251793650	42300	42300	42300	42250	481
540	20250512	093300	231448900	42300	42250	42300	42200	40
541	20250512	093200	229760700	42250	42250	42250	42200	697
542	20250512	093100	200333450	42300	42300	42300	42300	4
543	20250512	093000	200164250	42250	42350	42400	42250	479
544	20250512	092900	179905000	42300	42350	42350	42300	101
545	20250512	092800	175629400	42300	42300	42300	42300	38
546	20250512	092700	174022000	42300	42400	42400	42300	54
547	20250512	092600	171735000	42400	42400	42400	42400	36
548	20250512	092500	170208600	42450	42500	42500	42450	102
549	20250512	092400	165876250	42450	42400	42450	42400	119
550	20250512	092300	160829300	42300	42300	42300	42300	40
551	20250512	092200	159137300	42400	42500	42500	42350	643
552	20250512	092100	131871350	42500	42500	42500	42500	33
553	20250512	092000	130468850	42650	42600	42650	42600	3
554	20250512	091900	130340950	42500	42500	42500	42500	41
555	20250512	091800	128598450	42500	42500	42500	42500	75
556	20250512	091700	125410950	42500	42650	42650	42500	19
557	20250512	091600	124602850	42500	42700	42700	42500	106
558	20250512	091500	120096850	42750	42600	42750	42500	144
559	20250512	091400	113966000	42600	42450	42600	42450	81
560	20250512	091300	110523050	42500	42500	42500	42500	91
561	20250512	091200	106655550	42450	42400	42450	42400	61
562	20250512	091100	104067000	42400	42450	42450	42400	15
563	20250512	091000	103430500	42450	42400	42450	42350	129
564	20250512	090900	97961000	42400	42350	42400	42350	96
565	20250512	090800	93895100	42400	42400	42400	42400	1
566	20250512	090700	93852700	42350	42350	42350	42350	26
567	20250512	090600	92751600	42350	42300	42350	42300	112
568	20250512	090500	88011900	42250	42350	42450	42250	544
569	20250512	090400	64991000	42350	42500	42500	42350	127
570	20250512	090300	59611000	42550	42700	42700	42550	951
571	20250512	090200	19029900	42750	42800	42800	42750	396
572	20250512	090100	2100650	42800	42800	42800	42800	0
573	20250512	090000	2100650	42800	42950	42950	42800	49