KissMeData/108670/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	195600	294296575	29850	29850	29850	29850	429
3	20250512	195500	294296575	29850	29850	29850	29850	0
4	20250512	195400	294296575	29850	29850	29850	29850	0
5	20250512	195300	294296575	29850	29850	29850	29850	0
6	20250512	195200	294296575	29850	29850	29850	29850	0
7	20250512	195100	294296575	29850	29850	29850	29850	0
8	20250512	195000	294296575	29850	29850	29850	29850	0
9	20250512	194900	294296575	29850	29850	29850	29850	0
10	20250512	194800	294296575	29850	29850	29850	29850	0
11	20250512	194700	294296575	29850	29850	29850	29850	0
12	20250512	194600	294296575	29850	29850	29850	29850	0
13	20250512	194500	294296575	29850	29850	29850	29850	0
14	20250512	194400	294296575	29850	29850	29850	29850	0
15	20250512	194300	294296575	29850	29850	29850	29850	0
16	20250512	194200	294296575	29850	29850	29850	29850	0
17	20250512	194100	294296575	29850	29850	29850	29850	0
18	20250512	194000	294296575	29850	29850	29850	29850	0
19	20250512	193900	294296575	29850	29850	29850	29850	0
20	20250512	193800	294296575	29850	29850	29850	29850	0
21	20250512	193700	294296575	29850	29850	29850	29850	0
22	20250512	193600	294296575	29850	29850	29850	29850	0
23	20250512	193500	294296575	29850	29850	29850	29850	0
24	20250512	193400	294296575	29850	29850	29850	29850	0
25	20250512	193300	294296575	29850	29850	29850	29850	0
26	20250512	193200	294296575	29850	29850	29850	29850	0
27	20250512	193100	294296575	29850	29850	29850	29850	0
28	20250512	193000	294296575	29850	29850	29850	29850	0
29	20250512	192900	294296575	29850	29850	29850	29850	0
30	20250512	192800	294296575	29850	29850	29850	29850	0
31	20250512	192700	294296575	29850	29850	29850	29850	0
32	20250512	192600	294296575	29850	29850	29850	29850	429
33	20250512	192500	294296575	29850	29850	29850	29850	0
34	20250512	192400	294296575	29850	29850	29850	29850	0
35	20250512	192300	294296575	29850	29850	29850	29850	0
36	20250512	192200	294296575	29850	29850	29850	29850	0
37	20250512	192100	294296575	29850	29850	29850	29850	0
38	20250512	192000	294296575	29850	29850	29850	29850	0
39	20250512	191900	294296575	29850	29850	29850	29850	0
40	20250512	191800	294296575	29850	29850	29850	29850	0
41	20250512	191700	294296575	29850	29850	29850	29850	0
42	20250512	191600	294296575	29850	29850	29850	29850	0
43	20250512	191500	294296575	29850	29850	29850	29850	0
44	20250512	191400	294296575	29850	29850	29850	29850	0
45	20250512	191300	294296575	29850	29850	29850	29850	0
46	20250512	191200	294296575	29850	29850	29850	29850	0
47	20250512	191100	294296575	29850	29850	29850	29850	0
48	20250512	191000	294296575	29850	29850	29850	29850	0
49	20250512	190900	294296575	29850	29850	29850	29850	0
50	20250512	190800	294296575	29850	29850	29850	29850	0
51	20250512	190700	294296575	29850	29850	29850	29850	0
52	20250512	190600	294296575	29850	29850	29850	29850	0
53	20250512	190500	294296575	29850	29850	29850	29850	0
54	20250512	190400	294296575	29850	29850	29850	29850	0
55	20250512	190300	294296575	29850	29850	29850	29850	0
56	20250512	190200	294296575	29850	29850	29850	29850	0
57	20250512	190100	294296575	29850	29850	29850	29850	0
58	20250512	190000	294296575	29850	29850	29850	29850	0
59	20250512	185900	294296575	29850	29850	29850	29850	0
60	20250512	185800	294296575	29850	29850	29850	29850	0
61	20250512	185700	294296575	29850	29850	29850	29850	0
62	20250512	185600	294296575	29850	29850	29850	29850	429
63	20250512	185500	294296575	29850	29850	29850	29850	0
64	20250512	185400	294296575	29850	29850	29850	29850	0
65	20250512	185300	294296575	29850	29850	29850	29850	0
66	20250512	185200	294296575	29850	29850	29850	29850	0
67	20250512	185100	294296575	29850	29850	29850	29850	0
68	20250512	185000	294296575	29850	29850	29850	29850	0
69	20250512	184900	294296575	29850	29850	29850	29850	0
70	20250512	184800	294296575	29850	29850	29850	29850	0
71	20250512	184700	294296575	29850	29850	29850	29850	0
72	20250512	184600	294296575	29850	29850	29850	29850	0
73	20250512	184500	294296575	29850	29850	29850	29850	0
74	20250512	184400	294296575	29850	29850	29850	29850	0
75	20250512	184300	294296575	29850	29850	29850	29850	0
76	20250512	184200	294296575	29850	29850	29850	29850	0
77	20250512	184100	294296575	29850	29850	29850	29850	0
78	20250512	184000	294296575	29850	29850	29850	29850	0
79	20250512	183900	294296575	29850	29850	29850	29850	0
80	20250512	183800	294296575	29850	29850	29850	29850	0
81	20250512	183700	294296575	29850	29850	29850	29850	0
82	20250512	183600	294296575	29850	29850	29850	29850	0
83	20250512	183500	294296575	29850	29850	29850	29850	0
84	20250512	183400	294296575	29850	29850	29850	29850	0
85	20250512	183300	294296575	29850	29850	29850	29850	0
86	20250512	183200	294296575	29850	29850	29850	29850	0
87	20250512	183100	294296575	29850	29850	29850	29850	0
88	20250512	183000	294296575	29850	29850	29850	29850	0
89	20250512	182900	294296575	29850	29850	29850	29850	0
90	20250512	182800	294296575	29850	29850	29850	29850	0
91	20250512	182700	294296575	29850	29850	29850	29850	0
92	20250512	182600	294296575	29850	29850	29850	29850	429
93	20250512	182500	294296575	29850	29850	29850	29850	0
94	20250512	182400	294296575	29850	29850	29850	29850	0
95	20250512	182300	294296575	29850	29850	29850	29850	0
96	20250512	182200	294296575	29850	29850	29850	29850	0
97	20250512	182100	294296575	29850	29850	29850	29850	0
98	20250512	182000	294296575	29850	29850	29850	29850	0
99	20250512	181900	294296575	29850	29850	29850	29850	0
100	20250512	181800	294296575	29850	29850	29850	29850	0
101	20250512	181700	294296575	29850	29850	29850	29850	0
102	20250512	181600	294296575	29850	29850	29850	29850	0
103	20250512	181500	294296575	29850	29850	29850	29850	0
104	20250512	181400	294296575	29850	29850	29850	29850	0
105	20250512	181300	294296575	29850	29850	29850	29850	0
106	20250512	181200	294296575	29850	29850	29850	29850	0
107	20250512	181100	294296575	29850	29850	29850	29850	0
108	20250512	181000	294296575	29850	29850	29850	29850	0
109	20250512	180900	294296575	29850	29850	29850	29850	0
110	20250512	180800	294296575	29850	29850	29850	29850	0
111	20250512	180700	294296575	29850	29850	29850	29850	0
112	20250512	180600	294296575	29850	29850	29850	29850	0
113	20250512	180500	294296575	29850	29850	29850	29850	0
114	20250512	180400	294296575	29850	29850	29850	29850	0
115	20250512	180300	294296575	29850	29850	29850	29850	0
116	20250512	180200	294296575	29850	29850	29850	29850	0
117	20250512	180100	294296575	29850	29850	29850	29850	0
118	20250512	180000	294296575	29850	29850	29850	29850	0
119	20250512	175900	294296575	29850	29850	29850	29850	0
120	20250512	175800	294296575	29850	29850	29850	29850	0
121	20250512	175700	294296575	29850	29850	29850	29850	0
122	20250512	175600	294296575	29850	29850	29850	29850	429
123	20250512	175500	294296575	29850	29850	29850	29850	0
124	20250512	175400	294296575	29850	29850	29850	29850	0
125	20250512	175300	294296575	29850	29850	29850	29850	0
126	20250512	175200	294296575	29850	29850	29850	29850	0
127	20250512	175100	294296575	29850	29850	29850	29850	0
128	20250512	175000	294296575	29850	29850	29850	29850	0
129	20250512	174900	294296575	29850	29850	29850	29850	0
130	20250512	174800	294296575	29850	29850	29850	29850	0
131	20250512	174700	294296575	29850	29850	29850	29850	0
132	20250512	174600	294296575	29850	29850	29850	29850	0
133	20250512	174500	294296575	29850	29850	29850	29850	0
134	20250512	174400	294296575	29850	29850	29850	29850	0
135	20250512	174300	294296575	29850	29850	29850	29850	0
136	20250512	174200	294296575	29850	29850	29850	29850	0
137	20250512	174100	294296575	29850	29850	29850	29850	0
138	20250512	174000	294296575	29850	29850	29850	29850	0
139	20250512	173900	294296575	29850	29850	29850	29850	0
140	20250512	173800	294296575	29850	29850	29850	29850	0
141	20250512	173700	294296575	29850	29850	29850	29850	0
142	20250512	173600	294296575	29850	29850	29850	29850	0
143	20250512	173500	294296575	29850	29850	29850	29850	0
144	20250512	173400	294296575	29850	29850	29850	29850	0
145	20250512	173300	294296575	29850	29850	29850	29850	0
146	20250512	173200	294296575	29850	29850	29850	29850	0
147	20250512	173100	294296575	29850	29850	29850	29850	0
148	20250512	173000	294296575	29850	29850	29850	29850	0
149	20250512	172900	294296575	29850	29850	29850	29850	0
150	20250512	172800	294296575	29850	29850	29850	29850	0
151	20250512	172700	294296575	29850	29850	29850	29850	0
152	20250512	172600	294296575	29850	29850	29850	29850	429
153	20250512	172500	294296575	29850	29850	29850	29850	0
154	20250512	172400	294296575	29850	29850	29850	29850	0
155	20250512	172300	294296575	29850	29850	29850	29850	0
156	20250512	172200	294296575	29850	29850	29850	29850	0
157	20250512	172100	294296575	29850	29850	29850	29850	0
158	20250512	172000	294296575	29850	29850	29850	29850	0
159	20250512	171900	294296575	29850	29850	29850	29850	0
160	20250512	171800	294296575	29850	29850	29850	29850	0
161	20250512	171700	294296575	29850	29850	29850	29850	0
162	20250512	171600	294296575	29850	29850	29850	29850	0
163	20250512	171500	294296575	29850	29850	29850	29850	0
164	20250512	171400	294296575	29850	29850	29850	29850	0
165	20250512	171300	294296575	29850	29850	29850	29850	0
166	20250512	171200	294296575	29850	29850	29850	29850	0
167	20250512	171100	294296575	29850	29850	29850	29850	0
168	20250512	171000	294296575	29850	29850	29850	29850	0
169	20250512	170900	294296575	29850	29850	29850	29850	0
170	20250512	170800	294296575	29850	29850	29850	29850	0
171	20250512	170700	294296575	29850	29850	29850	29850	0
172	20250512	170600	294296575	29850	29850	29850	29850	0
173	20250512	170500	294296575	29850	29850	29850	29850	0
174	20250512	170400	294296575	29850	29850	29850	29850	0
175	20250512	170300	294296575	29850	29850	29850	29850	0
176	20250512	170200	294296575	29850	29850	29850	29850	0
177	20250512	170100	294296575	29850	29850	29850	29850	0
178	20250512	170000	294296575	29850	29850	29850	29850	0
179	20250512	165900	294296575	29850	29850	29850	29850	0
180	20250512	165800	294296575	29850	29850	29850	29850	0
181	20250512	165700	294296575	29850	29850	29850	29850	0
182	20250512	165600	294296575	29850	29850	29850	29850	429
183	20250512	165500	294296575	29850	29850	29850	29850	0
184	20250512	165400	294296575	29850	29850	29850	29850	0
185	20250512	165300	294296575	29850	29850	29850	29850	0
186	20250512	165200	294296575	29850	29850	29850	29850	0
187	20250512	165100	294296575	29850	29850	29850	29850	0
188	20250512	165000	294296575	29850	29850	29850	29850	0
189	20250512	164900	294296575	29850	29850	29850	29850	0
190	20250512	164800	294296575	29850	29850	29850	29850	0
191	20250512	164700	294296575	29850	29850	29850	29850	0
192	20250512	164600	294296575	29850	29850	29850	29850	0
193	20250512	164500	294296575	29850	29850	29850	29850	0
194	20250512	164400	294296575	29850	29850	29850	29850	0
195	20250512	164300	294296575	29850	29850	29850	29850	0
196	20250512	164200	294296575	29850	29850	29850	29850	0
197	20250512	164100	294296575	29850	29850	29850	29850	0
198	20250512	164000	294296575	29850	29850	29850	29850	0
199	20250512	163900	294296575	29850	29850	29850	29850	0
200	20250512	163800	294296575	29850	29850	29850	29850	0
201	20250512	163700	294296575	29850	29850	29850	29850	0
202	20250512	163600	294296575	29850	29850	29850	29850	0
203	20250512	163500	294296575	29850	29850	29850	29850	0
204	20250512	163400	294296575	29850	29850	29850	29850	0
205	20250512	163300	294296575	29850	29850	29850	29850	0
206	20250512	163200	294296575	29850	29850	29850	29850	0
207	20250512	163100	294296575	29850	29850	29850	29850	0
208	20250512	163000	294296575	29850	29850	29850	29850	0
209	20250512	162900	294296575	29850	29850	29850	29850	0
210	20250512	162800	294296575	29850	29850	29850	29850	0
211	20250512	162700	294296575	29850	29850	29850	29850	0
212	20250512	162600	294296575	29850	29850	29850	29850	429
213	20250512	162500	294296575	29850	29850	29850	29850	0
214	20250512	162400	294296575	29850	29850	29850	29850	0
215	20250512	162300	294296575	29850	29850	29850	29850	0
216	20250512	162200	294296575	29850	29850	29850	29850	0
217	20250512	162100	294296575	29850	29850	29850	29850	0
218	20250512	162000	294296575	29850	29850	29850	29850	0
219	20250512	161900	294296575	29850	29850	29850	29850	0
220	20250512	161800	294296575	29850	29850	29850	29850	0
221	20250512	161700	294296575	29850	29850	29850	29850	0
222	20250512	161600	294296575	29850	29850	29850	29850	0
223	20250512	161500	294296575	29850	29850	29850	29850	0
224	20250512	161400	294296575	29850	29850	29850	29850	0
225	20250512	161300	294296575	29850	29850	29850	29850	0
226	20250512	161200	294296575	29850	29850	29850	29850	0
227	20250512	161100	294296575	29850	29850	29850	29850	0
228	20250512	161000	294296575	29850	29850	29850	29850	0
229	20250512	160900	294296575	29850	29850	29850	29850	0
230	20250512	160800	294296575	29850	29850	29850	29850	0
231	20250512	160700	294296575	29850	29850	29850	29850	0
232	20250512	160600	294296575	29850	29850	29850	29850	0
233	20250512	160500	294296575	29850	29850	29850	29850	0
234	20250512	160400	294296575	29850	29850	29850	29850	0
235	20250512	160300	294296575	29850	29850	29850	29850	0
236	20250512	160200	294296575	29850	29850	29850	29850	0
237	20250512	160100	294296575	29850	29850	29850	29850	0
238	20250512	160000	294296575	29850	29850	29850	29850	0
239	20250512	155900	294296575	29850	29850	29850	29850	0
240	20250512	155800	294296575	29850	29850	29850	29850	0
241	20250512	155700	294296575	29850	29850	29850	29850	0
242	20250512	155600	294296575	29850	29850	29850	29850	429
243	20250512	155500	294296575	29850	29850	29850	29850	0
244	20250512	155400	294296575	29850	29850	29850	29850	0
245	20250512	155300	294296575	29850	29850	29850	29850	0
246	20250512	155200	294296575	29850	29850	29850	29850	0
247	20250512	155100	294296575	29850	29850	29850	29850	0
248	20250512	155000	294296575	29850	29850	29850	29850	0
249	20250512	154900	294296575	29850	29850	29850	29850	0
250	20250512	154800	294296575	29850	29850	29850	29850	0
251	20250512	154700	294296575	29850	29850	29850	29850	0
252	20250512	154600	294296575	29850	29850	29850	29850	0
253	20250512	154500	294296575	29850	29850	29850	29850	0
254	20250512	154400	294296575	29850	29850	29850	29850	0
255	20250512	154300	294296575	29850	29850	29850	29850	0
256	20250512	154200	294296575	29850	29850	29850	29850	0
257	20250512	154100	294296575	29850	29850	29850	29850	0
258	20250512	154000	294296575	29850	29850	29850	29850	0
259	20250512	153900	294296575	29850	29850	29850	29850	0
260	20250512	153800	294296575	29850	29850	29850	29850	0
261	20250512	153700	294296575	29850	29850	29850	29850	0
262	20250512	153600	294296575	29850	29850	29850	29850	0
263	20250512	153500	294296575	29850	29850	29850	29850	0
264	20250512	153400	294296575	29850	29850	29850	29850	0
265	20250512	153300	294296575	29850	29850	29850	29850	0
266	20250512	153200	294296575	29850	29850	29850	29850	0
267	20250512	153100	294296575	29850	29850	29850	29850	0
268	20250512	153000	294296575	29850	29850	29850	29850	429
269	20250512	152900	281490925	29700	29700	29700	29700	0
270	20250512	152800	281490925	29700	29700	29700	29700	0
271	20250512	152700	281490925	29700	29700	29700	29700	0
272	20250512	152600	281490925	29700	29700	29700	29700	0
273	20250512	152500	281490925	29700	29700	29700	29700	0
274	20250512	152400	281490925	29700	29700	29700	29700	0
275	20250512	152300	281490925	29700	29700	29700	29700	0
276	20250512	152200	281490925	29700	29700	29700	29700	0
277	20250512	152100	281490925	29700	29700	29700	29700	0
278	20250512	152000	281490925	29700	29700	29700	29700	0
279	20250512	151900	281490925	29700	29650	29700	29650	23
280	20250512	151800	280808225	29700	29700	29700	29700	11
281	20250512	151700	280481525	29700	29650	29700	29650	17
282	20250512	151600	279977025	29700	29650	29700	29650	17
283	20250512	151500	279472825	29700	29700	29700	29650	54
284	20250512	151400	277870875	29700	29650	29700	29650	13
285	20250512	151300	277485175	29650	29700	29700	29650	30
286	20250512	151200	276595425	29650	29700	29700	29650	3
287	20250512	151100	276506375	29700	29650	29700	29650	12
288	20250512	151000	276150325	29650	29650	29650	29650	1
289	20250512	150900	276120675	29750	29650	29750	29650	15
290	20250512	150800	275675325	29750	29700	29750	29700	122
291	20250512	150700	272051775	29600	29600	29600	29600	1
292	20250512	150600	272022175	29700	29650	29700	29650	14
293	20250512	150500	271607025	29600	29600	29600	29600	8
294	20250512	150400	271370225	29700	29700	29700	29700	3
295	20250512	150300	271281125	29600	29700	29700	29600	9
296	20250512	150200	271014625	29700	29650	29700	29650	18
297	20250512	150100	270480725	29600	29600	29600	29600	1
298	20250512	150000	270451125	29600	29700	29700	29600	10
299	20250512	145900	270154925	29700	29700	29700	29700	2
300	20250512	145800	270095525	29650	29650	29650	29650	31
301	20250512	145700	269176375	29700	29600	29700	29600	9
302	20250512	145600	268909875	29750	29750	29750	29750	17
303	20250512	145500	268404125	29700	29650	29700	29600	22
304	20250512	145400	267751825	29700	29650	29700	29650	34
305	20250512	145300	266743675	29650	29650	29650	29650	1
306	20250512	145200	266714025	29650	29650	29650	29650	14
307	20250512	145100	266298925	29700	29650	29700	29650	9
308	20250512	145000	266032025	29650	29650	29650	29650	1
309	20250512	144900	266002375	29650	29650	29650	29650	7
310	20250512	144800	265794825	29650	29650	29650	29650	2
311	20250512	144700	265735525	29700	29650	29700	29650	34
312	20250512	144600	264725775	29750	29700	29750	29700	26
313	20250512	144500	263953525	29700	29700	29700	29700	13
314	20250512	144400	263567425	29750	29750	29750	29750	2
315	20250512	144300	263507925	29700	29750	29750	29700	11
316	20250512	144200	263181125	29750	29700	29750	29700	17
317	20250512	144100	262676075	29700	29700	29700	29700	8
318	20250512	144000	262438475	29750	29700	29750	29700	9
319	20250512	143900	262170775	29750	29750	29750	29750	0
320	20250512	143800	262170775	29750	29700	29750	29700	9
321	20250512	143700	261903425	29750	29700	29750	29700	18
322	20250512	143600	261368675	29750	29700	29750	29700	12
323	20250512	143500	261012225	29700	29700	29700	29700	8
324	20250512	143400	260774625	29700	29700	29700	29700	0
325	20250512	143300	260774625	29700	29700	29700	29700	15
326	20250512	143200	260329125	29750	29750	29750	29700	19
327	20250512	143100	259764725	29750	29700	29750	29700	2
328	20250512	143000	259705275	29700	29700	29700	29700	1
329	20250512	142900	259675575	29700	29700	29700	29700	7
330	20250512	142800	259467675	29750	29750	29750	29750	0
331	20250512	142700	259467675	29750	29700	29750	29700	39
332	20250512	142600	258309275	29750	29700	29750	29700	33
333	20250512	142500	257329075	29750	29750	29750	29750	0
334	20250512	142400	257329075	29750	29700	29750	29700	29
335	20250512	142300	256467725	29750	29700	29750	29700	26
336	20250512	142200	255695425	29700	29700	29700	29700	19
337	20250512	142100	255131125	29700	29700	29700	29700	23
338	20250512	142000	254448025	29750	29750	29750	29750	0
339	20250512	141900	254448025	29750	29700	29750	29700	16
340	20250512	141800	253972675	29700	29700	29700	29700	7
341	20250512	141700	253764775	29700	29650	29700	29650	37
342	20250512	141600	252665925	29650	29650	29650	29650	0
343	20250512	141500	252665925	29650	29650	29650	29650	7
344	20250512	141400	252458375	29650	29650	29650	29650	0
345	20250512	141300	252458375	29650	29650	29650	29650	7
346	20250512	141200	252250825	29750	29650	29750	29650	19
347	20250512	141100	251686575	29750	29750	29750	29750	1
348	20250512	141000	251656825	29700	29700	29700	29700	22
349	20250512	140900	251003425	29750	29700	29750	29700	3
350	20250512	140800	250914275	29650	29650	29650	29650	5
351	20250512	140700	250766025	29700	29700	29700	29650	16
352	20250512	140600	250291525	29750	29750	29750	29750	0
353	20250512	140500	250291525	29750	29750	29750	29750	0
354	20250512	140400	250291525	29750	29700	29750	29650	12
355	20250512	140300	249935375	29750	29650	29750	29650	16
356	20250512	140200	249460875	29700	29700	29700	29700	0
357	20250512	140100	249460875	29700	29650	29700	29650	35
358	20250512	140000	248423075	29650	29650	29650	29650	0
359	20250512	135900	248423075	29650	29650	29650	29650	46
360	20250512	135800	247059175	29650	29650	29650	29650	7
361	20250512	135700	246851625	29650	29650	29650	29650	0
362	20250512	135600	246851625	29650	29700	29700	29650	7
363	20250512	135500	246644025	29750	29700	29750	29700	231
364	20250512	135400	239782875	29650	29650	29650	29650	0
365	20250512	135300	239782875	29650	29650	29650	29650	7
366	20250512	135200	239575325	29700	29700	29700	29700	0
367	20250512	135100	239575325	29700	29700	29700	29700	0
368	20250512	135000	239575325	29700	29700	29700	29650	10
369	20250512	134900	239278725	29700	29700	29700	29700	0
370	20250512	134800	239278725	29700	29650	29700	29650	59
371	20250512	134700	237529325	29700	29650	29700	29650	10
372	20250512	134600	237232725	29650	29650	29650	29650	0
373	20250512	134500	237232725	29650	29650	29650	29650	8
374	20250512	134400	236995525	29700	29700	29700	29700	0
375	20250512	134300	236995525	29700	29700	29700	29700	0
376	20250512	134200	236995525	29700	29700	29700	29700	0
377	20250512	134100	236995525	29700	29650	29700	29650	34
378	20250512	134000	235987375	29650	29650	29650	29650	0
379	20250512	133900	235987375	29650	29700	29700	29600	28
380	20250512	133800	235157525	29700	29700	29700	29700	0
381	20250512	133700	235157525	29700	29600	29700	29600	9
382	20250512	133600	234890975	29650	29650	29650	29650	1
383	20250512	133500	234861325	29700	29650	29700	29600	86
384	20250512	133400	232311375	29600	29600	29600	29600	7
385	20250512	133300	232104175	29650	29600	29650	29600	14
386	20250512	133200	231689725	29600	29600	29600	29600	0
387	20250512	133100	231689725	29600	29600	29600	29600	8
388	20250512	133000	231452925	29650	29650	29650	29650	0
389	20250512	132900	231452925	29650	29650	29650	29650	0
390	20250512	132800	231452925	29650	29600	29650	29600	32
391	20250512	132700	230505625	29650	29600	29650	29600	36
392	20250512	132600	229439975	29550	29550	29550	29550	0
393	20250512	132500	229439975	29550	29550	29550	29550	8
394	20250512	132400	229203575	29650	29600	29650	29600	43
395	20250512	132300	227930725	29650	29650	29650	29650	1
396	20250512	132200	227901075	29600	29600	29600	29600	8
397	20250512	132100	227664275	29600	29600	29600	29600	1
398	20250512	132000	227634675	29650	29650	29650	29650	1
399	20250512	131900	227605025	29550	29550	29550	29550	8
400	20250512	131800	227368625	29650	29600	29650	29600	61
401	20250512	131700	225562975	29650	29600	29650	29600	31
402	20250512	131600	224645325	29650	29600	29650	29550	51
403	20250512	131500	223136975	29600	29550	29600	29550	15
404	20250512	131400	222693025	29600	29600	29600	29600	2
405	20250512	131300	222633825	29650	29600	29650	29600	13
406	20250512	131200	222248975	29600	29600	29600	29600	21
407	20250512	131100	221627375	29600	29550	29600	29550	16
408	20250512	131000	221154175	29550	29550	29550	29550	0
409	20250512	130900	221154175	29550	29550	29550	29550	1
410	20250512	130800	221124625	29550	29550	29550	29550	8
411	20250512	130700	220888225	29650	29600	29650	29600	50
412	20250512	130600	219407575	29550	29550	29550	29550	8
413	20250512	130500	219171175	29650	29650	29650	29650	0
414	20250512	130400	219171175	29650	29600	29650	29600	43
415	20250512	130300	217898325	29550	29550	29550	29550	8
416	20250512	130200	217661925	29600	29600	29600	29600	0
417	20250512	130100	217661925	29600	29600	29600	29600	0
418	20250512	130000	217661925	29600	29600	29600	29550	9
419	20250512	125900	217395775	29600	29600	29600	29600	0
420	20250512	125800	217395775	29600	29600	29600	29600	0
421	20250512	125700	217395775	29600	29600	29600	29600	1
422	20250512	125600	217366175	29600	29600	29600	29600	0
423	20250512	125500	217366175	29600	29600	29600	29600	7
424	20250512	125400	217158975	29600	29600	29600	29600	10
425	20250512	125300	216862975	29600	29600	29600	29600	0
426	20250512	125200	216862975	29600	29600	29600	29600	0
427	20250512	125100	216862975	29600	29600	29650	29600	105
428	20250512	125000	213754825	29600	29600	29600	29600	2
429	20250512	124900	213695625	29600	29600	29600	29600	18
430	20250512	124800	213162825	29600	29600	29600	29600	0
431	20250512	124700	213162825	29600	29600	29600	29600	0
432	20250512	124600	213162825	29600	29600	29600	29600	2
433	20250512	124500	213103625	29600	29550	29600	29550	55
434	20250512	124400	211478275	29550	29550	29550	29550	25
435	20250512	124300	210739525	29550	29550	29550	29550	3
436	20250512	124200	210650875	29500	29500	29500	29500	0
437	20250512	124100	210650875	29500	29500	29500	29500	10
438	20250512	124000	210355875	29550	29550	29550	29550	0
439	20250512	123900	210355875	29550	29550	29550	29550	77
440	20250512	123800	208080525	29550	29550	29550	29550	123
441	20250512	123700	204445875	29500	29500	29500	29500	0
442	20250512	123600	204445875	29500	29500	29500	29500	14
443	20250512	123500	204032875	29550	29550	29550	29550	1
444	20250512	123400	204003325	29550	29550	29550	29550	0
445	20250512	123300	204003325	29550	29550	29550	29550	0
446	20250512	123200	204003325	29550	29550	29550	29550	0
447	20250512	123100	204003325	29550	29550	29550	29550	0
448	20250512	123000	204003325	29550	29550	29550	29550	0
449	20250512	122900	204003325	29550	29550	29550	29550	27
450	20250512	122800	203205475	29600	29600	29600	29600	0
451	20250512	122700	203205475	29600	29600	29600	29600	0
452	20250512	122600	203205475	29600	29600	29600	29600	0
453	20250512	122500	203205475	29600	29600	29600	29600	1
454	20250512	122400	203175875	29550	29550	29550	29550	0
455	20250512	122300	203175875	29550	29550	29550	29550	0
456	20250512	122200	203175875	29550	29550	29550	29550	0
457	20250512	122100	203175875	29550	29550	29550	29550	0
458	20250512	122000	203175875	29550	29550	29550	29550	0
459	20250512	121900	203175875	29550	29550	29550	29550	1
460	20250512	121800	203146325	29500	29500	29500	29500	0
461	20250512	121700	203146325	29500	29500	29500	29500	0
462	20250512	121600	203146325	29500	29500	29500	29500	27
463	20250512	121500	202349825	29500	29500	29500	29500	0
464	20250512	121400	202349825	29500	29500	29500	29500	9
465	20250512	121300	202084325	29450	29450	29450	29450	0
466	20250512	121200	202084325	29450	29450	29450	29450	0
467	20250512	121100	202084325	29450	29450	29450	29450	7
468	20250512	121000	201878175	29500	29500	29500	29500	0
469	20250512	120900	201878175	29500	29500	29500	29400	1091
470	20250512	120800	169788075	29550	29500	29550	29500	25
471	20250512	120700	169050525	29550	29550	29550	29550	1
472	20250512	120600	169020975	29550	29550	29550	29550	0
473	20250512	120500	169020975	29550	29500	29550	29500	15
474	20250512	120400	168578425	29550	29550	29550	29550	0
475	20250512	120300	168578425	29550	29500	29550	29500	14
476	20250512	120200	168165375	29550	29550	29550	29550	0
477	20250512	120100	168165375	29550	29550	29550	29550	1
478	20250512	120000	168135825	29550	29500	29550	29500	17
479	20250512	115900	167634175	29500	29500	29500	29500	0
480	20250512	115800	167634175	29500	29500	29500	29500	0
481	20250512	115700	167634175	29500	29500	29500	29500	0
482	20250512	115600	167634175	29500	29500	29500	29500	14
483	20250512	115500	167221175	29500	29500	29500	29500	14
484	20250512	115400	166808175	29600	29600	29600	29600	0
485	20250512	115300	166808175	29600	29600	29600	29500	17
486	20250512	115200	166306375	29600	29600	29600	29600	50
487	20250512	115100	164826375	29650	29650	29650	29650	1
488	20250512	115000	164796725	29650	29600	29650	29600	67
489	20250512	114900	162813425	29600	29600	29600	29600	0
490	20250512	114800	162813425	29600	29600	29600	29600	0
491	20250512	114700	162813425	29600	29600	29600	29600	1
492	20250512	114600	162783825	29550	29550	29550	29550	0
493	20250512	114500	162783825	29550	29550	29550	29550	0
494	20250512	114400	162783825	29550	29550	29600	29550	25
495	20250512	114300	162045025	29550	29600	29600	29550	61
496	20250512	114200	160239525	29650	29600	29650	29600	14
497	20250512	114100	159824925	29600	29600	29600	29600	1
498	20250512	114000	159795325	29600	29600	29600	29600	0
499	20250512	113900	159795325	29600	29650	29650	29550	38
500	20250512	113800	158670525	29650	29600	29650	29600	26
501	20250512	113700	157900825	29650	29650	29650	29650	1
502	20250512	113600	157871175	29600	29600	29600	29600	0
503	20250512	113500	157871175	29600	29600	29600	29600	0
504	20250512	113400	157871175	29600	29600	29600	29600	0
505	20250512	113300	157871175	29600	29600	29600	29600	51
506	20250512	113200	156361575	29600	29600	29650	29600	411
507	20250512	113100	144195925	29650	29600	29650	29600	27
508	20250512	113000	143396675	29600	29600	29600	29600	14
509	20250512	112900	142982275	29600	29600	29600	29600	10
510	20250512	112800	142686275	29600	29600	29650	29600	42
511	20250512	112700	141443025	29600	29600	29600	29600	39
512	20250512	112600	140288625	29600	29600	29600	29600	0
513	20250512	112500	140288625	29600	29600	29600	29600	13
514	20250512	112400	139903825	29600	29600	29600	29600	14
515	20250512	112300	139489425	29600	29600	29600	29600	2
516	20250512	112200	139430225	29650	29650	29650	29650	0
517	20250512	112100	139430225	29650	29600	29650	29600	11
518	20250512	112000	139104425	29600	29600	29600	29600	1
519	20250512	111900	139074825	29600	29600	29600	29600	20
520	20250512	111800	138482825	29600	29600	29600	29550	155
521	20250512	111700	133900725	29650	29650	29650	29650	2
522	20250512	111600	133841425	29650	29650	29650	29650	0
523	20250512	111500	133841425	29650	29600	29650	29600	456
524	20250512	111400	120343775	29600	29650	29650	29600	10
525	20250512	111300	120047575	29600	29600	29600	29600	7
526	20250512	111200	119840375	29600	29600	29600	29600	0
527	20250512	111100	119840375	29600	29600	29600	29600	2
528	20250512	111000	119781175	29600	29600	29600	29600	0
529	20250512	110900	119781175	29600	29600	29600	29600	0
530	20250512	110800	119781175	29600	29600	29600	29600	0
531	20250512	110700	119781175	29600	29600	29600	29600	2
532	20250512	110600	119721975	29600	29600	29600	29600	4
533	20250512	110500	119603575	29600	29600	29600	29600	132
534	20250512	110400	115696375	29600	29550	29600	29550	51
535	20250512	110300	114188875	29550	29550	29550	29550	0
536	20250512	110200	114188875	29550	29550	29550	29550	0
537	20250512	110100	114188875	29550	29550	29550	29550	0
538	20250512	110000	114188875	29550	29600	29600	29550	5
539	20250512	105900	114040925	29600	29600	29600	29600	0
540	20250512	105800	114040925	29600	29550	29600	29550	154
541	20250512	105700	109482675	29550	29550	29550	29550	11
542	20250512	105600	109157625	29550	29550	29550	29550	0
543	20250512	105500	109157625	29550	29550	29550	29550	0
544	20250512	105400	109157625	29550	29550	29550	29550	0
545	20250512	105300	109157625	29550	29550	29550	29550	0
546	20250512	105200	109157625	29550	29550	29550	29550	5
547	20250512	105100	109009875	29550	29550	29550	29550	35
548	20250512	105000	107975625	29550	29550	29600	29550	57
549	20250512	104900	106290175	29600	29550	29600	29550	62
550	20250512	104800	104456375	29550	29550	29550	29550	0
551	20250512	104700	104456375	29550	29550	29550	29550	0
552	20250512	104600	104456375	29550	29550	29550	29550	0
553	20250512	104500	104456375	29550	29550	29550	29550	16
554	20250512	104400	103983575	29550	29550	29550	29550	0
555	20250512	104300	103983575	29550	29550	29550	29550	0
556	20250512	104200	103983575	29550	29550	29550	29550	0
557	20250512	104100	103983575	29550	29500	29550	29500	15
558	20250512	104000	103540425	29500	29500	29500	29500	1
559	20250512	103900	103510925	29500	29500	29500	29500	0
560	20250512	103800	103510925	29500	29500	29500	29500	0
561	20250512	103700	103510925	29500	29500	29500	29500	7
562	20250512	103600	103304425	29550	29550	29550	29550	0
563	20250512	103500	103304425	29550	29550	29550	29550	14
564	20250512	103400	102890725	29550	29550	29550	29550	27
565	20250512	103300	102092875	29550	29550	29550	29550	10
566	20250512	103200	101797375	29550	29550	29550	29550	10
567	20250512	103100	101501875	29550	29550	29550	29550	0
568	20250512	103000	101501875	29550	29500	29600	29500	111
569	20250512	102900	98217825	29500	29550	29550	29500	88
570	20250512	102800	95618225	29500	29500	29500	29500	14
571	20250512	102700	95205225	29500	29500	29500	29500	0
572	20250512	102600	95205225	29500	29500	29500	29500	0
573	20250512	102500	95205225	29500	29450	29550	29450	11
574	20250512	102400	94880925	29500	29550	29550	29500	112
575	20250512	102300	91576875	29450	29500	29550	29450	172
576	20250512	102200	86511225	29550	29500	29550	29400	136
577	20250512	102100	82500325	29450	29450	29500	29450	142
578	20250512	102000	78312625	29450	29450	29450	29425	21
579	20250512	101900	77694350	29500	29500	29500	29500	0
580	20250512	101800	77694350	29500	29500	29500	29500	0
581	20250512	101700	77694350	29500	29500	29500	29500	0
582	20250512	101600	77694350	29500	29500	29500	29500	1
583	20250512	101500	77664850	29450	29500	29500	29450	33
584	20250512	101400	76692650	29450	29450	29450	29450	0
585	20250512	101300	76692650	29450	29450	29450	29450	46
586	20250512	101200	75337950	29450	29400	29450	29400	184
587	20250512	101100	69919550	29450	29450	29450	29450	3
588	20250512	101000	69831200	29400	29400	29400	29400	14
589	20250512	100900	69419600	29400	29400	29400	29400	0
590	20250512	100800	69419600	29400	29400	29400	29400	0
591	20250512	100700	69419600	29400	29400	29400	29400	13
592	20250512	100600	69037400	29400	29400	29400	29400	0
593	20250512	100500	69037400	29400	29400	29400	29400	13
594	20250512	100400	68655200	29400	29400	29400	29400	0
595	20250512	100300	68655200	29400	29400	29400	29400	0
596	20250512	100200	68655200	29400	29400	29400	29400	34
597	20250512	100100	67655600	29450	29450	29450	29450	0
598	20250512	100000	67655600	29450	29450	29450	29450	0
599	20250512	095900	67655600	29450	29450	29450	29450	18
600	20250512	095800	67125500	29450	29450	29450	29450	0
601	20250512	095700	67125500	29450	29450	29450	29450	0
602	20250512	095600	67125500	29450	29450	29450	29450	4
603	20250512	095500	67007700	29450	29450	29450	29450	0
604	20250512	095400	67007700	29450	29450	29450	29450	2
605	20250512	095300	66948800	29450	29450	29450	29450	101
606	20250512	095200	63974350	29450	29400	29450	29400	5
607	20250512	095100	63827150	29400	29450	29450	29400	116
608	20250512	095000	60416700	29400	29400	29400	29400	2
609	20250512	094900	60357900	29400	29400	29400	29400	44
610	20250512	094800	59064300	29400	29400	29400	29400	57
611	20250512	094700	57388500	29400	29400	29400	29400	8
612	20250512	094600	57153300	29450	29450	29450	29450	68
613	20250512	094500	55150700	29500	29450	29500	29450	39
614	20250512	094400	54002100	29400	29500	29500	29400	361
615	20250512	094300	43363750	29500	29400	29500	29400	3
616	20250512	094200	43275350	29500	29450	29500	29450	75
617	20250512	094100	41066550	29450	29450	29450	29350	63
618	20250512	094000	39212250	29450	29400	29450	29400	12
619	20250512	093900	38859400	29450	29450	29450	29450	0
620	20250512	093800	38859400	29450	29350	29450	29350	122
621	20250512	093700	35273000	29350	29350	29350	29350	0
622	20250512	093600	35273000	29350	29350	29350	29350	10
623	20250512	093500	34979500	29350	29350	29350	29350	5
624	20250512	093400	34832750	29400	29400	29400	29400	0
625	20250512	093300	34832750	29400	29400	29400	29400	0
626	20250512	093200	34832750	29400	29450	29450	29400	11
627	20250512	093100	34509300	29450	29300	29450	29300	379
628	20250512	093000	23383550	29300	29300	29300	29250	29
629	20250512	092900	22534000	29250	29250	29300	29250	188
630	20250512	092800	17026100	29250	29250	29250	29250	12
631	20250512	092700	16675100	29250	29250	29250	29250	16
632	20250512	092600	16207100	29250	29250	29250	29250	0
633	20250512	092500	16207100	29250	29250	29250	29250	38
634	20250512	092400	15095600	29250	29250	29250	29250	50
635	20250512	092300	13633100	29200	29200	29200	29200	0
636	20250512	092200	13633100	29200	29200	29200	29200	0
637	20250512	092100	13633100	29200	29200	29200	29200	19
638	20250512	092000	13078300	29200	29200	29200	29200	14
639	20250512	091900	12669500	29250	29250	29250	29250	0
640	20250512	091800	12669500	29250	29250	29250	29250	0
641	20250512	091700	12669500	29250	29250	29250	29250	7
642	20250512	091600	12464750	29250	29250	29250	29250	1
643	20250512	091500	12435500	29250	29250	29250	29250	1
644	20250512	091400	12406250	29350	29250	29350	29250	2
645	20250512	091300	12347650	29350	29250	29350	29250	7
646	20250512	091200	12142300	29350	29250	29350	29200	18
647	20250512	091100	11615750	29350	29300	29350	29300	2
648	20250512	091000	11557100	29350	29300	29350	29300	42
649	20250512	090900	10326400	29350	29350	29350	29350	0
650	20250512	090800	10326400	29350	29300	29400	29300	14
651	20250512	090700	9915200	29300	29300	29300	29300	1
652	20250512	090600	9885900	29400	29400	29400	29300	3
653	20250512	090500	9797800	29250	29400	29450	29250	210
654	20250512	090400	3624850	29450	29450	29450	29450	6
655	20250512	090300	3448150	29350	29200	29500	29200	113
656	20250512	090200	145800	29150	29150	29150	29150	1
657	20250512	090100	116650	29200	29200	29200	29200	2
658	20250512	090000	58250	29150	29100	29150	29100	2