KissMeData/420770/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	212000	372536550	27300	27300	27300	27300	1250
3	20250508	211900	372536550	27300	27300	27300	27300	0
4	20250508	211800	372536550	27300	27300	27300	27300	0
5	20250508	211700	372536550	27300	27300	27300	27300	0
6	20250508	211600	372536550	27300	27300	27300	27300	0
7	20250508	211500	372536550	27300	27300	27300	27300	0
8	20250508	211400	372536550	27300	27300	27300	27300	0
9	20250508	211300	372536550	27300	27300	27300	27300	0
10	20250508	211200	372536550	27300	27300	27300	27300	0
11	20250508	211100	372536550	27300	27300	27300	27300	0
12	20250508	211000	372536550	27300	27300	27300	27300	0
13	20250508	210900	372536550	27300	27300	27300	27300	0
14	20250508	210800	372536550	27300	27300	27300	27300	0
15	20250508	210700	372536550	27300	27300	27300	27300	0
16	20250508	210600	372536550	27300	27300	27300	27300	0
17	20250508	210500	372536550	27300	27300	27300	27300	0
18	20250508	210400	372536550	27300	27300	27300	27300	0
19	20250508	210300	372536550	27300	27300	27300	27300	0
20	20250508	210200	372536550	27300	27300	27300	27300	0
21	20250508	210100	372536550	27300	27300	27300	27300	0
22	20250508	210000	372536550	27300	27300	27300	27300	0
23	20250508	205900	372536550	27300	27300	27300	27300	0
24	20250508	205800	372536550	27300	27300	27300	27300	0
25	20250508	205700	372536550	27300	27300	27300	27300	0
26	20250508	205600	372536550	27300	27300	27300	27300	0
27	20250508	205500	372536550	27300	27300	27300	27300	0
28	20250508	205400	372536550	27300	27300	27300	27300	0
29	20250508	205300	372536550	27300	27300	27300	27300	0
30	20250508	205200	372536550	27300	27300	27300	27300	0
31	20250508	205100	372536550	27300	27300	27300	27300	0
32	20250508	205000	372536550	27300	27300	27300	27300	1250
33	20250508	204900	372536550	27300	27300	27300	27300	0
34	20250508	204800	372536550	27300	27300	27300	27300	0
35	20250508	204700	372536550	27300	27300	27300	27300	0
36	20250508	204600	372536550	27300	27300	27300	27300	0
37	20250508	204500	372536550	27300	27300	27300	27300	0
38	20250508	204400	372536550	27300	27300	27300	27300	0
39	20250508	204300	372536550	27300	27300	27300	27300	0
40	20250508	204200	372536550	27300	27300	27300	27300	0
41	20250508	204100	372536550	27300	27300	27300	27300	0
42	20250508	204000	372536550	27300	27300	27300	27300	0
43	20250508	203900	372536550	27300	27300	27300	27300	0
44	20250508	203800	372536550	27300	27300	27300	27300	0
45	20250508	203700	372536550	27300	27300	27300	27300	0
46	20250508	203600	372536550	27300	27300	27300	27300	0
47	20250508	203500	372536550	27300	27300	27300	27300	0
48	20250508	203400	372536550	27300	27300	27300	27300	0
49	20250508	203300	372536550	27300	27300	27300	27300	0
50	20250508	203200	372536550	27300	27300	27300	27300	0
51	20250508	203100	372536550	27300	27300	27300	27300	0
52	20250508	203000	372536550	27300	27300	27300	27300	0
53	20250508	202900	372536550	27300	27300	27300	27300	0
54	20250508	202800	372536550	27300	27300	27300	27300	0
55	20250508	202700	372536550	27300	27300	27300	27300	0
56	20250508	202600	372536550	27300	27300	27300	27300	0
57	20250508	202500	372536550	27300	27300	27300	27300	0
58	20250508	202400	372536550	27300	27300	27300	27300	0
59	20250508	202300	372536550	27300	27300	27300	27300	0
60	20250508	202200	372536550	27300	27300	27300	27300	0
61	20250508	202100	372536550	27300	27300	27300	27300	0
62	20250508	202000	372536550	27300	27300	27300	27300	1250
63	20250508	201900	372536550	27300	27300	27300	27300	0
64	20250508	201800	372536550	27300	27300	27300	27300	0
65	20250508	201700	372536550	27300	27300	27300	27300	0
66	20250508	201600	372536550	27300	27300	27300	27300	0
67	20250508	201500	372536550	27300	27300	27300	27300	0
68	20250508	201400	372536550	27300	27300	27300	27300	0
69	20250508	201300	372536550	27300	27300	27300	27300	0
70	20250508	201200	372536550	27300	27300	27300	27300	0
71	20250508	201100	372536550	27300	27300	27300	27300	0
72	20250508	201000	372536550	27300	27300	27300	27300	0
73	20250508	200900	372536550	27300	27300	27300	27300	0
74	20250508	200800	372536550	27300	27300	27300	27300	0
75	20250508	200700	372536550	27300	27300	27300	27300	0
76	20250508	200600	372536550	27300	27300	27300	27300	0
77	20250508	200500	372536550	27300	27300	27300	27300	0
78	20250508	200400	372536550	27300	27300	27300	27300	0
79	20250508	200300	372536550	27300	27300	27300	27300	0
80	20250508	200200	372536550	27300	27300	27300	27300	0
81	20250508	200100	372536550	27300	27300	27300	27300	0
82	20250508	200000	372536550	27300	27300	27300	27300	0
83	20250508	195900	372536550	27300	27300	27300	27300	0
84	20250508	195800	372536550	27300	27300	27300	27300	0
85	20250508	195700	372536550	27300	27300	27300	27300	0
86	20250508	195600	372536550	27300	27300	27300	27300	0
87	20250508	195500	372536550	27300	27300	27300	27300	0
88	20250508	195400	372536550	27300	27300	27300	27300	0
89	20250508	195300	372536550	27300	27300	27300	27300	0
90	20250508	195200	372536550	27300	27300	27300	27300	0
91	20250508	195100	372536550	27300	27300	27300	27300	0
92	20250508	195000	372536550	27300	27300	27300	27300	1250
93	20250508	194900	372536550	27300	27300	27300	27300	0
94	20250508	194800	372536550	27300	27300	27300	27300	0
95	20250508	194700	372536550	27300	27300	27300	27300	0
96	20250508	194600	372536550	27300	27300	27300	27300	0
97	20250508	194500	372536550	27300	27300	27300	27300	0
98	20250508	194400	372536550	27300	27300	27300	27300	0
99	20250508	194300	372536550	27300	27300	27300	27300	0
100	20250508	194200	372536550	27300	27300	27300	27300	0
101	20250508	194100	372536550	27300	27300	27300	27300	0
102	20250508	194000	372536550	27300	27300	27300	27300	0
103	20250508	193900	372536550	27300	27300	27300	27300	0
104	20250508	193800	372536550	27300	27300	27300	27300	0
105	20250508	193700	372536550	27300	27300	27300	27300	0
106	20250508	193600	372536550	27300	27300	27300	27300	0
107	20250508	193500	372536550	27300	27300	27300	27300	0
108	20250508	193400	372536550	27300	27300	27300	27300	0
109	20250508	193300	372536550	27300	27300	27300	27300	0
110	20250508	193200	372536550	27300	27300	27300	27300	0
111	20250508	193100	372536550	27300	27300	27300	27300	0
112	20250508	193000	372536550	27300	27300	27300	27300	0
113	20250508	192900	372536550	27300	27300	27300	27300	0
114	20250508	192800	372536550	27300	27300	27300	27300	0
115	20250508	192700	372536550	27300	27300	27300	27300	0
116	20250508	192600	372536550	27300	27300	27300	27300	0
117	20250508	192500	372536550	27300	27300	27300	27300	0
118	20250508	192400	372536550	27300	27300	27300	27300	0
119	20250508	192300	372536550	27300	27300	27300	27300	0
120	20250508	192200	372536550	27300	27300	27300	27300	0
121	20250508	192100	372536550	27300	27300	27300	27300	0
122	20250508	192000	372536550	27300	27300	27300	27300	1250
123	20250508	191900	372536550	27300	27300	27300	27300	0
124	20250508	191800	372536550	27300	27300	27300	27300	0
125	20250508	191700	372536550	27300	27300	27300	27300	0
126	20250508	191600	372536550	27300	27300	27300	27300	0
127	20250508	191500	372536550	27300	27300	27300	27300	0
128	20250508	191400	372536550	27300	27300	27300	27300	0
129	20250508	191300	372536550	27300	27300	27300	27300	0
130	20250508	191200	372536550	27300	27300	27300	27300	0
131	20250508	191100	372536550	27300	27300	27300	27300	0
132	20250508	191000	372536550	27300	27300	27300	27300	0
133	20250508	190900	372536550	27300	27300	27300	27300	0
134	20250508	190800	372536550	27300	27300	27300	27300	0
135	20250508	190700	372536550	27300	27300	27300	27300	0
136	20250508	190600	372536550	27300	27300	27300	27300	0
137	20250508	190500	372536550	27300	27300	27300	27300	0
138	20250508	190400	372536550	27300	27300	27300	27300	0
139	20250508	190300	372536550	27300	27300	27300	27300	0
140	20250508	190200	372536550	27300	27300	27300	27300	0
141	20250508	190100	372536550	27300	27300	27300	27300	0
142	20250508	190000	372536550	27300	27300	27300	27300	0
143	20250508	185900	372536550	27300	27300	27300	27300	0
144	20250508	185800	372536550	27300	27300	27300	27300	0
145	20250508	185700	372536550	27300	27300	27300	27300	0
146	20250508	185600	372536550	27300	27300	27300	27300	0
147	20250508	185500	372536550	27300	27300	27300	27300	0
148	20250508	185400	372536550	27300	27300	27300	27300	0
149	20250508	185300	372536550	27300	27300	27300	27300	0
150	20250508	185200	372536550	27300	27300	27300	27300	0
151	20250508	185100	372536550	27300	27300	27300	27300	0
152	20250508	185000	372536550	27300	27300	27300	27300	1250
153	20250508	184900	372536550	27300	27300	27300	27300	0
154	20250508	184800	372536550	27300	27300	27300	27300	0
155	20250508	184700	372536550	27300	27300	27300	27300	0
156	20250508	184600	372536550	27300	27300	27300	27300	0
157	20250508	184500	372536550	27300	27300	27300	27300	0
158	20250508	184400	372536550	27300	27300	27300	27300	0
159	20250508	184300	372536550	27300	27300	27300	27300	0
160	20250508	184200	372536550	27300	27300	27300	27300	0
161	20250508	184100	372536550	27300	27300	27300	27300	0
162	20250508	184000	372536550	27300	27300	27300	27300	0
163	20250508	183900	372536550	27300	27300	27300	27300	0
164	20250508	183800	372536550	27300	27300	27300	27300	0
165	20250508	183700	372536550	27300	27300	27300	27300	0
166	20250508	183600	372536550	27300	27300	27300	27300	0
167	20250508	183500	372536550	27300	27300	27300	27300	0
168	20250508	183400	372536550	27300	27300	27300	27300	0
169	20250508	183300	372536550	27300	27300	27300	27300	0
170	20250508	183200	372536550	27300	27300	27300	27300	0
171	20250508	183100	372536550	27300	27300	27300	27300	0
172	20250508	183000	372536550	27300	27300	27300	27300	0
173	20250508	182900	372536550	27300	27300	27300	27300	0
174	20250508	182800	372536550	27300	27300	27300	27300	0
175	20250508	182700	372536550	27300	27300	27300	27300	0
176	20250508	182600	372536550	27300	27300	27300	27300	0
177	20250508	182500	372536550	27300	27300	27300	27300	0
178	20250508	182400	372536550	27300	27300	27300	27300	0
179	20250508	182300	372536550	27300	27300	27300	27300	0
180	20250508	182200	372536550	27300	27300	27300	27300	0
181	20250508	182100	372536550	27300	27300	27300	27300	0
182	20250508	182000	372536550	27300	27300	27300	27300	1250
183	20250508	181900	372536550	27300	27300	27300	27300	0
184	20250508	181800	372536550	27300	27300	27300	27300	0
185	20250508	181700	372536550	27300	27300	27300	27300	0
186	20250508	181600	372536550	27300	27300	27300	27300	0
187	20250508	181500	372536550	27300	27300	27300	27300	0
188	20250508	181400	372536550	27300	27300	27300	27300	0
189	20250508	181300	372536550	27300	27300	27300	27300	0
190	20250508	181200	372536550	27300	27300	27300	27300	0
191	20250508	181100	372536550	27300	27300	27300	27300	0
192	20250508	181000	372536550	27300	27300	27300	27300	0
193	20250508	180900	372536550	27300	27300	27300	27300	0
194	20250508	180800	372536550	27300	27300	27300	27300	0
195	20250508	180700	372536550	27300	27300	27300	27300	0
196	20250508	180600	372536550	27300	27300	27300	27300	0
197	20250508	180500	372536550	27300	27300	27300	27300	0
198	20250508	180400	372536550	27300	27300	27300	27300	0
199	20250508	180300	372536550	27300	27300	27300	27300	0
200	20250508	180200	372536550	27300	27300	27300	27300	0
201	20250508	180100	372536550	27300	27300	27300	27300	0
202	20250508	180000	372536550	27300	27300	27300	27300	0
203	20250508	175900	372536550	27300	27300	27300	27300	0
204	20250508	175800	372536550	27300	27300	27300	27300	0
205	20250508	175700	372536550	27300	27300	27300	27300	0
206	20250508	175600	372536550	27300	27300	27300	27300	0
207	20250508	175500	372536550	27300	27300	27300	27300	0
208	20250508	175400	372536550	27300	27300	27300	27300	0
209	20250508	175300	372536550	27300	27300	27300	27300	0
210	20250508	175200	372536550	27300	27300	27300	27300	0
211	20250508	175100	372536550	27300	27300	27300	27300	0
212	20250508	175000	372536550	27300	27300	27300	27300	1250
213	20250508	174900	372536550	27300	27300	27300	27300	0
214	20250508	174800	372536550	27300	27300	27300	27300	0
215	20250508	174700	372536550	27300	27300	27300	27300	0
216	20250508	174600	372536550	27300	27300	27300	27300	0
217	20250508	174500	372536550	27300	27300	27300	27300	0
218	20250508	174400	372536550	27300	27300	27300	27300	0
219	20250508	174300	372536550	27300	27300	27300	27300	0
220	20250508	174200	372536550	27300	27300	27300	27300	0
221	20250508	174100	372536550	27300	27300	27300	27300	0
222	20250508	174000	372536550	27300	27300	27300	27300	0
223	20250508	173900	372536550	27300	27300	27300	27300	0
224	20250508	173800	372536550	27300	27300	27300	27300	0
225	20250508	173700	372536550	27300	27300	27300	27300	0
226	20250508	173600	372536550	27300	27300	27300	27300	0
227	20250508	173500	372536550	27300	27300	27300	27300	0
228	20250508	173400	372536550	27300	27300	27300	27300	0
229	20250508	173300	372536550	27300	27300	27300	27300	0
230	20250508	173200	372536550	27300	27300	27300	27300	0
231	20250508	173100	372536550	27300	27300	27300	27300	0
232	20250508	173000	372536550	27300	27300	27300	27300	0
233	20250508	172900	372536550	27300	27300	27300	27300	0
234	20250508	172800	372536550	27300	27300	27300	27300	0
235	20250508	172700	372536550	27300	27300	27300	27300	0
236	20250508	172600	372536550	27300	27300	27300	27300	0
237	20250508	172500	372536550	27300	27300	27300	27300	0
238	20250508	172400	372536550	27300	27300	27300	27300	0
239	20250508	172300	372536550	27300	27300	27300	27300	0
240	20250508	172200	372536550	27300	27300	27300	27300	0
241	20250508	172100	372536550	27300	27300	27300	27300	0
242	20250508	172000	372536550	27300	27300	27300	27300	1250
243	20250508	171900	372536550	27300	27300	27300	27300	0
244	20250508	171800	372536550	27300	27300	27300	27300	0
245	20250508	171700	372536550	27300	27300	27300	27300	0
246	20250508	171600	372536550	27300	27300	27300	27300	0
247	20250508	171500	372536550	27300	27300	27300	27300	0
248	20250508	171400	372536550	27300	27300	27300	27300	0
249	20250508	171300	372536550	27300	27300	27300	27300	0
250	20250508	171200	372536550	27300	27300	27300	27300	0
251	20250508	171100	372536550	27300	27300	27300	27300	0
252	20250508	171000	372536550	27300	27300	27300	27300	0
253	20250508	170900	372536550	27300	27300	27300	27300	0
254	20250508	170800	372536550	27300	27300	27300	27300	0
255	20250508	170700	372536550	27300	27300	27300	27300	0
256	20250508	170600	372536550	27300	27300	27300	27300	0
257	20250508	170500	372536550	27300	27300	27300	27300	0
258	20250508	170400	372536550	27300	27300	27300	27300	0
259	20250508	170300	372536550	27300	27300	27300	27300	0
260	20250508	170200	372536550	27300	27300	27300	27300	0
261	20250508	170100	372536550	27300	27300	27300	27300	0
262	20250508	170000	372536550	27300	27300	27300	27300	0
263	20250508	165900	372536550	27300	27300	27300	27300	0
264	20250508	165800	372536550	27300	27300	27300	27300	0
265	20250508	165700	372536550	27300	27300	27300	27300	0
266	20250508	165600	372536550	27300	27300	27300	27300	0
267	20250508	165500	372536550	27300	27300	27300	27300	0
268	20250508	165400	372536550	27300	27300	27300	27300	0
269	20250508	165300	372536550	27300	27300	27300	27300	0
270	20250508	165200	372536550	27300	27300	27300	27300	0
271	20250508	165100	372536550	27300	27300	27300	27300	0
272	20250508	165000	372536550	27300	27300	27300	27300	1250
273	20250508	164900	372536550	27300	27300	27300	27300	0
274	20250508	164800	372536550	27300	27300	27300	27300	0
275	20250508	164700	372536550	27300	27300	27300	27300	0
276	20250508	164600	372536550	27300	27300	27300	27300	0
277	20250508	164500	372536550	27300	27300	27300	27300	0
278	20250508	164400	372536550	27300	27300	27300	27300	0
279	20250508	164300	372536550	27300	27300	27300	27300	0
280	20250508	164200	372536550	27300	27300	27300	27300	0
281	20250508	164100	372536550	27300	27300	27300	27300	0
282	20250508	164000	372536550	27300	27300	27300	27300	0
283	20250508	163900	372536550	27300	27300	27300	27300	0
284	20250508	163800	372536550	27300	27300	27300	27300	0
285	20250508	163700	372536550	27300	27300	27300	27300	0
286	20250508	163600	372536550	27300	27300	27300	27300	0
287	20250508	163500	372536550	27300	27300	27300	27300	0
288	20250508	163400	372536550	27300	27300	27300	27300	0
289	20250508	163300	372536550	27300	27300	27300	27300	0
290	20250508	163200	372536550	27300	27300	27300	27300	0
291	20250508	163100	372536550	27300	27300	27300	27300	0
292	20250508	163000	372536550	27300	27300	27300	27300	0
293	20250508	162900	372536550	27300	27300	27300	27300	0
294	20250508	162800	372536550	27300	27300	27300	27300	0
295	20250508	162700	372536550	27300	27300	27300	27300	0
296	20250508	162600	372536550	27300	27300	27300	27300	0
297	20250508	162500	372536550	27300	27300	27300	27300	0
298	20250508	162400	372536550	27300	27300	27300	27300	0
299	20250508	162300	372536550	27300	27300	27300	27300	0
300	20250508	162200	372536550	27300	27300	27300	27300	0
301	20250508	162100	372536550	27300	27300	27300	27300	0
302	20250508	162000	372536550	27300	27300	27300	27300	1250
303	20250508	161900	372536550	27300	27300	27300	27300	0
304	20250508	161800	372536550	27300	27300	27300	27300	0
305	20250508	161700	372536550	27300	27300	27300	27300	0
306	20250508	161600	372536550	27300	27300	27300	27300	0
307	20250508	161500	372536550	27300	27300	27300	27300	0
308	20250508	161400	372536550	27300	27300	27300	27300	0
309	20250508	161300	372536550	27300	27300	27300	27300	0
310	20250508	161200	372536550	27300	27300	27300	27300	0
311	20250508	161100	372536550	27300	27300	27300	27300	0
312	20250508	161000	372536550	27300	27300	27300	27300	0
313	20250508	160900	372536550	27300	27300	27300	27300	0
314	20250508	160800	372536550	27300	27300	27300	27300	0
315	20250508	160700	372536550	27300	27300	27300	27300	0
316	20250508	160600	372536550	27300	27300	27300	27300	0
317	20250508	160500	372536550	27300	27300	27300	27300	0
318	20250508	160400	372536550	27300	27300	27300	27300	0
319	20250508	160300	372536550	27300	27300	27300	27300	0
320	20250508	160200	372536550	27300	27300	27300	27300	0
321	20250508	160100	372536550	27300	27300	27300	27300	0
322	20250508	160000	372536550	27300	27300	27300	27300	0
323	20250508	155900	372536550	27300	27300	27300	27300	0
324	20250508	155800	372536550	27300	27300	27300	27300	0
325	20250508	155700	372536550	27300	27300	27300	27300	0
326	20250508	155600	372536550	27300	27300	27300	27300	0
327	20250508	155500	372536550	27300	27300	27300	27300	0
328	20250508	155400	372536550	27300	27300	27300	27300	0
329	20250508	155300	372536550	27300	27300	27300	27300	0
330	20250508	155200	372536550	27300	27300	27300	27300	0
331	20250508	155100	372536550	27300	27300	27300	27300	0
332	20250508	155000	372536550	27300	27300	27300	27300	1250
333	20250508	154900	372536550	27300	27300	27300	27300	0
334	20250508	154800	372536550	27300	27300	27300	27300	0
335	20250508	154700	372536550	27300	27300	27300	27300	0
336	20250508	154600	372536550	27300	27300	27300	27300	0
337	20250508	154500	372536550	27300	27300	27300	27300	0
338	20250508	154400	372536550	27300	27300	27300	27300	0
339	20250508	154300	372536550	27300	27300	27300	27300	0
340	20250508	154200	372536550	27300	27300	27300	27300	0
341	20250508	154100	372536550	27300	27300	27300	27300	0
342	20250508	154000	372536550	27300	27300	27300	27300	0
343	20250508	153900	372536550	27300	27300	27300	27300	0
344	20250508	153800	372536550	27300	27300	27300	27300	0
345	20250508	153700	372536550	27300	27300	27300	27300	0
346	20250508	153600	372536550	27300	27300	27300	27300	0
347	20250508	153500	372536550	27300	27300	27300	27300	0
348	20250508	153400	372536550	27300	27300	27300	27300	0
349	20250508	153300	372536550	27300	27300	27300	27300	0
350	20250508	153200	372536550	27300	27300	27300	27300	0
351	20250508	153100	372536550	27300	27300	27300	27300	0
352	20250508	153000	372536550	27300	27300	27300	27300	1250
353	20250508	152900	338411550	27100	27100	27100	27100	0
354	20250508	152800	338411550	27100	27100	27100	27100	0
355	20250508	152700	338411550	27100	27100	27100	27100	0
356	20250508	152600	338411550	27100	27100	27100	27100	0
357	20250508	152500	338411550	27100	27100	27100	27100	0
358	20250508	152400	338411550	27100	27100	27100	27100	0
359	20250508	152300	338411550	27100	27100	27100	27100	0
360	20250508	152200	338411550	27100	27100	27100	27100	0
361	20250508	152100	338411550	27100	27100	27100	27100	0
362	20250508	152000	338411550	27100	27100	27100	27100	0
363	20250508	151900	338411550	27100	27150	27150	27100	6
364	20250508	151800	338248700	27150	27100	27150	27100	6
365	20250508	151700	338085850	27100	27100	27150	27100	14
366	20250508	151600	337706200	27100	27100	27150	27100	65
367	20250508	151500	335944500	27150	27100	27150	27100	18
368	20250508	151400	335456300	27100	27150	27150	27100	11
369	20250508	151300	335157900	27200	27150	27200	27150	19
370	20250508	151200	334641550	27150	27150	27200	27100	121
371	20250508	151100	331357600	27150	27150	27200	27150	18
372	20250508	151000	330868400	27150	27150	27200	27150	13
373	20250508	150900	330515200	27150	27150	27200	27150	21
374	20250508	150800	329944550	27150	27150	27200	27150	36
375	20250508	150700	328966700	27150	27200	27200	27150	37
376	20250508	150600	327961650	27150	27150	27200	27150	18
377	20250508	150500	327472700	27150	27200	27200	27150	14
378	20250508	150400	327092100	27150	27150	27150	27150	0
379	20250508	150300	327092100	27150	27150	27150	27150	1
380	20250508	150200	327064950	27150	27150	27150	27150	0
381	20250508	150100	327064950	27150	27150	27150	27150	3
382	20250508	150000	326983500	27150	27150	27150	27150	32
383	20250508	145900	326114700	27150	27150	27150	27100	43
384	20250508	145800	324947300	27150	27150	27150	27150	49
385	20250508	145700	323616950	27150	27150	27150	27150	1
386	20250508	145600	323589800	27150	27150	27150	27150	1
387	20250508	145500	323562650	27200	27200	27200	27200	4
388	20250508	145400	323453850	27150	27150	27150	27150	2
389	20250508	145300	323399550	27200	27200	27200	27200	3
390	20250508	145200	323317950	27150	27150	27150	27150	1
391	20250508	145100	323290800	27200	27200	27200	27200	4
392	20250508	145000	323182000	27150	27150	27150	27150	1
393	20250508	144900	323154850	27150	27150	27150	27150	0
394	20250508	144800	323154850	27150	27150	27150	27150	0
395	20250508	144700	323154850	27150	27150	27150	27150	0
396	20250508	144600	323154850	27150	27150	27150	27150	3
397	20250508	144500	323073400	27150	27150	27150	27150	0
398	20250508	144400	323073400	27150	27150	27150	27150	9
399	20250508	144300	322829050	27150	27150	27150	27150	0
400	20250508	144200	322829050	27150	27150	27150	27150	1
401	20250508	144100	322801900	27150	27150	27150	27150	19
402	20250508	144000	322286050	27150	27150	27150	27150	1
403	20250508	143900	322258900	27150	27150	27150	27150	0
404	20250508	143800	322258900	27150	27150	27150	27150	3
405	20250508	143700	322177450	27150	27150	27150	27150	4
406	20250508	143600	322068850	27150	27150	27150	27150	5
407	20250508	143500	321933100	27150	27150	27150	27150	5
408	20250508	143400	321797350	27150	27150	27150	27150	1
409	20250508	143300	321770200	27150	27150	27150	27150	10
410	20250508	143200	321498700	27150	27150	27150	27150	27
411	20250508	143100	320765650	27150	27150	27150	27150	2
412	20250508	143000	320711350	27150	27150	27150	27150	0
413	20250508	142900	320711350	27150	27150	27150	27150	0
414	20250508	142800	320711350	27150	27150	27150	27150	0
415	20250508	142700	320711350	27150	27150	27150	27150	4
416	20250508	142600	320602750	27150	27150	27150	27150	0
417	20250508	142500	320602750	27150	27150	27150	27150	15
418	20250508	142400	320195500	27150	27150	27150	27150	53
419	20250508	142300	318756550	27150	27150	27150	27150	2
420	20250508	142200	318702250	27200	27200	27200	27200	0
421	20250508	142100	318702250	27200	27200	27200	27200	0
422	20250508	142000	318702250	27200	27200	27200	27200	48
423	20250508	141900	317396650	27200	27200	27200	27200	1
424	20250508	141800	317369450	27200	27200	27200	27200	30
425	20250508	141700	316553450	27200	27200	27200	27200	30
426	20250508	141600	315737450	27200	27200	27200	27200	0
427	20250508	141500	315737450	27200	27200	27200	27200	2
428	20250508	141400	315683050	27250	27250	27250	27250	0
429	20250508	141300	315683050	27250	27250	27250	27250	1
430	20250508	141200	315655800	27250	27250	27250	27250	0
431	20250508	141100	315655800	27250	27200	27250	27200	3
432	20250508	141000	315574100	27200	27200	27200	27200	0
433	20250508	140900	315574100	27200	27200	27200	27200	0
434	20250508	140800	315574100	27200	27200	27200	27200	29
435	20250508	140700	314785300	27200	27200	27200	27200	0
436	20250508	140600	314785300	27200	27200	27200	27200	0
437	20250508	140500	314785300	27200	27200	27200	27200	0
438	20250508	140400	314785300	27200	27200	27200	27200	23
439	20250508	140300	314159700	27200	27200	27200	27200	0
440	20250508	140200	314159700	27200	27200	27200	27200	0
441	20250508	140100	314159700	27200	27200	27200	27200	10
442	20250508	140000	313887700	27200	27200	27200	27200	17
443	20250508	135900	313425300	27200	27200	27200	27200	17
444	20250508	135800	312962900	27200	27200	27200	27200	0
445	20250508	135700	312962900	27200	27200	27200	27200	0
446	20250508	135600	312962900	27200	27200	27200	27200	1
447	20250508	135500	312935700	27200	27200	27200	27200	18
448	20250508	135400	312446100	27200	27200	27200	27200	10
449	20250508	135300	312174100	27200	27200	27200	27200	11
450	20250508	135200	311874900	27200	27200	27200	27200	2
451	20250508	135100	311820500	27200	27200	27200	27200	51
452	20250508	135000	310433300	27200	27200	27200	27200	0
453	20250508	134900	310433300	27200	27200	27200	27200	0
454	20250508	134800	310433300	27200	27250	27250	27200	15
455	20250508	134700	310024600	27200	27200	27200	27200	0
456	20250508	134600	310024600	27200	27200	27200	27200	0
457	20250508	134500	310024600	27200	27200	27200	27200	2
458	20250508	134400	309970200	27250	27250	27250	27250	100
459	20250508	134300	307245200	27250	27250	27250	27250	6
460	20250508	134200	307081700	27250	27250	27250	27250	0
461	20250508	134100	307081700	27250	27250	27250	27200	3
462	20250508	134000	307000000	27250	27250	27250	27250	0
463	20250508	133900	307000000	27250	27250	27250	27250	0
464	20250508	133800	307000000	27250	27250	27250	27250	3
465	20250508	133700	306918250	27200	27200	27200	27200	2
466	20250508	133600	306863850	27200	27200	27200	27200	0
467	20250508	133500	306863850	27200	27200	27200	27200	0
468	20250508	133400	306863850	27200	27200	27200	27200	0
469	20250508	133300	306863850	27200	27200	27200	27200	10
470	20250508	133200	306591850	27250	27250	27250	27250	0
471	20250508	133100	306591850	27250	27250	27250	27250	7
472	20250508	133000	306401100	27200	27200	27200	27200	0
473	20250508	132900	306401100	27200	27250	27250	27200	48
474	20250508	132800	305093200	27200	27200	27200	27200	0
475	20250508	132700	305093200	27200	27200	27200	27200	0
476	20250508	132600	305093200	27200	27150	27200	27150	3
477	20250508	132500	305011650	27250	27250	27250	27250	0
478	20250508	132400	305011650	27250	27250	27250	27250	11
479	20250508	132300	304711900	27200	27200	27200	27200	0
480	20250508	132200	304711900	27200	27150	27200	27150	31
481	20250508	132100	303868800	27200	27200	27200	27200	0
482	20250508	132000	303868800	27200	27200	27200	27200	30
483	20250508	131900	303052800	27200	27200	27200	27200	0
484	20250508	131800	303052800	27200	27200	27200	27200	2
485	20250508	131700	302998400	27200	27200	27200	27200	16
486	20250508	131600	302563200	27200	27200	27200	27200	3
487	20250508	131500	302481600	27200	27200	27200	27200	0
488	20250508	131400	302481600	27200	27200	27200	27200	2
489	20250508	131300	302427200	27200	27200	27200	27200	30
490	20250508	131200	301611200	27200	27200	27200	27200	47
491	20250508	131100	300332800	27200	27200	27200	27200	0
492	20250508	131000	300332800	27200	27200	27200	27200	1
493	20250508	130900	300305600	27200	27200	27200	27200	0
494	20250508	130800	300305600	27200	27200	27200	27200	10
495	20250508	130700	300033600	27200	27200	27200	27200	0
496	20250508	130600	300033600	27200	27200	27200	27200	2
497	20250508	130500	299979200	27200	27200	27200	27200	30
498	20250508	130400	299163200	27200	27150	27200	27150	58
499	20250508	130300	297585700	27150	27150	27150	27150	0
500	20250508	130200	297585700	27150	27150	27150	27150	0
501	20250508	130100	297585700	27150	27150	27150	27150	0
502	20250508	130000	297585700	27150	27100	27150	27100	35
503	20250508	125900	296635600	27150	27100	27150	27100	5
504	20250508	125800	296499950	27100	27100	27100	27100	2
505	20250508	125700	296445750	27100	27100	27100	27100	4
506	20250508	125600	296337350	27100	27100	27100	27100	3
507	20250508	125500	296256050	27100	27050	27100	27050	8
508	20250508	125400	296039400	27050	27050	27050	27050	3
509	20250508	125300	295958250	27050	27050	27050	27050	2
510	20250508	125200	295904150	27050	27050	27050	27050	3
511	20250508	125100	295823000	27050	27050	27050	27050	4
512	20250508	125000	295714800	27050	27050	27050	27050	3
513	20250508	124900	295633650	27100	27100	27100	27100	8
514	20250508	124800	295416850	27100	27100	27100	27100	0
515	20250508	124700	295416850	27100	27100	27100	27100	4
516	20250508	124600	295308450	27100	27150	27150	27050	113
517	20250508	124500	292247650	27150	27150	27150	27150	3
518	20250508	124400	292166200	27150	27150	27150	27150	2
519	20250508	124300	292111900	27150	27150	27150	27150	5
520	20250508	124200	291976150	27150	27150	27150	27150	2
521	20250508	124100	291921850	27150	27150	27150	27150	3
522	20250508	124000	291840400	27200	27150	27200	27150	3
523	20250508	123900	291758900	27250	27200	27250	27150	35
524	20250508	123800	290805750	27150	27150	27150	27150	2
525	20250508	123700	290751450	27150	27150	27150	27150	3
526	20250508	123600	290670000	27150	27150	27150	27150	2
527	20250508	123500	290615700	27150	27150	27150	27150	2
528	20250508	123400	290561400	27150	27150	27150	27150	3
529	20250508	123300	290479950	27150	27200	27200	27150	26
530	20250508	123200	289772850	27150	27150	27150	27150	13
531	20250508	123100	289419900	27150	27150	27150	27150	2
532	20250508	123000	289365600	27150	27150	27200	27150	17
533	20250508	122900	288903850	27150	27150	27150	27150	2
534	20250508	122800	288849550	27150	27200	27200	27150	14
535	20250508	122700	288469000	27150	27150	27150	27150	2
536	20250508	122600	288414700	27200	27150	27200	27150	13
537	20250508	122500	288061250	27150	27150	27150	27150	2
538	20250508	122400	288006950	27150	27150	27150	27150	88
539	20250508	122300	285617750	27100	27100	27100	27100	3
540	20250508	122200	285536450	27100	27100	27100	27100	2
541	20250508	122100	285482250	27100	27150	27150	27100	5
542	20250508	122000	285346650	27100	27100	27100	27100	48
543	20250508	121900	284045850	27050	27050	27050	27050	3
544	20250508	121800	283964700	27050	27050	27050	27050	3
545	20250508	121700	283883550	27050	27050	27050	27050	5
546	20250508	121600	283748300	27050	27050	27050	27050	4
547	20250508	121500	283640100	27050	27050	27050	27050	2
548	20250508	121400	283586000	27050	27050	27050	27050	3
549	20250508	121300	283504850	27100	27050	27100	27050	143
550	20250508	121200	279629650	27050	27050	27050	27050	4
551	20250508	121100	279521450	27050	27050	27050	27050	3
552	20250508	121000	279440300	27050	27050	27050	27050	2
553	20250508	120900	279386200	27050	27050	27050	27050	4
554	20250508	120800	279278000	27050	27050	27050	27050	2
555	20250508	120700	279223900	27050	27050	27050	27050	3
556	20250508	120600	279142750	27050	27050	27050	27050	2
557	20250508	120500	279088650	27050	27050	27050	27050	2
558	20250508	120400	279034550	27100	27050	27100	27050	6
559	20250508	120300	278872050	27050	27050	27050	27050	3
560	20250508	120200	278790900	27050	27050	27050	27050	73
561	20250508	120100	276816250	27050	27050	27050	27050	1
562	20250508	120000	276789200	27050	27050	27050	27050	3
563	20250508	115900	276708050	27050	27050	27050	27050	20
564	20250508	115800	276167050	27100	27150	27150	27100	48
565	20250508	115700	274865350	27150	27150	27150	27150	4
566	20250508	115600	274756750	27150	27150	27150	27150	22
567	20250508	115500	274159450	27150	27150	27150	27100	8
568	20250508	115400	273942350	27100	27100	27100	27100	3
569	20250508	115300	273861050	27100	27100	27100	27100	28
570	20250508	115200	273102250	27100	27100	27100	27100	3
571	20250508	115100	273020950	27100	27100	27100	27100	2
572	20250508	115000	272966750	27100	27100	27100	27100	5
573	20250508	114900	272831250	27100	27100	27100	27100	456
574	20250508	114800	260473650	27050	27050	27050	27050	2
575	20250508	114700	260419550	27050	27050	27050	27050	3
576	20250508	114600	260338400	27050	27050	27050	27050	3
577	20250508	114500	260257250	27050	27050	27050	27050	3
578	20250508	114400	260176100	27050	27100	27100	27050	40
579	20250508	114300	259092200	27100	27050	27100	27050	5
580	20250508	114200	258956850	27050	27050	27050	27050	4
581	20250508	114100	258848650	27050	27050	27050	27050	3
582	20250508	114000	258767500	27050	27050	27050	27050	2
583	20250508	113900	258713400	27050	27050	27050	27050	3
584	20250508	113800	258632250	27050	27100	27100	27050	90
585	20250508	113700	256193300	27050	27050	27050	27050	0
586	20250508	113600	256193300	27050	27050	27050	27050	0
587	20250508	113500	256193300	27050	27050	27050	27050	0
588	20250508	113400	256193300	27050	27050	27050	27050	2
589	20250508	113300	256139200	27100	27050	27100	27000	446
590	20250508	113200	244083450	27100	27100	27100	27100	0
591	20250508	113100	244083450	27100	27100	27100	27100	23
592	20250508	113000	243460150	27050	27050	27050	27050	1
593	20250508	112900	243433100	27100	27050	27100	27050	28
594	20250508	112800	242674450	27100	27100	27100	27100	0
595	20250508	112700	242674450	27100	27050	27100	27050	29
596	20250508	112600	241888650	27100	27100	27100	27100	0
597	20250508	112500	241888650	27100	27100	27100	27100	46
598	20250508	112400	240642050	27100	27100	27100	27100	0
599	20250508	112300	240642050	27100	27050	27100	27050	78
600	20250508	112200	238528300	27100	27050	27100	27000	39
601	20250508	112100	237472850	27050	27050	27050	27050	0
602	20250508	112000	237472850	27050	27050	27050	27050	0
603	20250508	111900	237472850	27050	27050	27050	27050	27
604	20250508	111800	236742500	27100	27100	27100	27100	0
605	20250508	111700	236742500	27100	27100	27100	27100	1
606	20250508	111600	236715400	27100	27100	27100	27100	20
607	20250508	111500	236173400	27350	27050	27350	27050	201
608	20250508	111400	230690350	27050	27050	27050	27050	17
609	20250508	111300	230230500	27000	27000	27000	27000	12
610	20250508	111200	229906500	26950	26950	26950	26950	0
611	20250508	111100	229906500	26950	26950	26950	26950	2
612	20250508	111000	229852600	26950	26950	26950	26950	0
613	20250508	110900	229852600	26950	26950	26950	26950	0
614	20250508	110800	229852600	26950	26950	26950	26950	0
615	20250508	110700	229852600	26950	26950	26950	26950	6
616	20250508	110600	229690900	26950	26950	26950	26950	0
617	20250508	110500	229690900	26950	26950	26950	26950	0
618	20250508	110400	229690900	26950	26950	26950	26950	4
619	20250508	110300	229583100	26950	26950	26950	26950	0
620	20250508	110200	229583100	26950	26950	26950	26950	0
621	20250508	110100	229583100	26950	26950	26950	26950	33
622	20250508	110000	228693750	27000	27000	27000	27000	20
623	20250508	105900	228153750	27050	27000	27050	26950	36
624	20250508	105800	227182750	27100	27050	27100	27050	23
625	20250508	105700	226560000	27050	27100	27100	27000	72
626	20250508	105600	224612800	27100	27100	27100	27100	3
627	20250508	105500	224531500	27100	27100	27100	27100	0
628	20250508	105400	224531500	27100	27100	27100	27100	2
629	20250508	105300	224477300	27100	27100	27100	27100	2
630	20250508	105200	224423100	27100	27150	27150	27100	6
631	20250508	105100	224260350	27150	27150	27150	27150	36
632	20250508	105000	223282950	27150	27150	27150	27150	1
633	20250508	104900	223255800	27200	27200	27200	27200	1
634	20250508	104800	223228600	27200	27200	27200	27200	0
635	20250508	104700	223228600	27200	27350	27400	27200	21
636	20250508	104600	222655500	27450	27450	27450	27450	0
637	20250508	104500	222655500	27450	27200	27450	27200	662
638	20250508	104400	204520150	27150	27100	27300	27100	384
639	20250508	104300	194048250	27100	27050	27200	27050	110
640	20250508	104200	191063350	27200	27200	27200	27200	0
641	20250508	104100	191063350	27200	27150	27200	27150	6
642	20250508	104000	190900200	27200	27050	27200	27050	151
643	20250508	103900	186799850	27000	27000	27000	27000	16
644	20250508	103800	186367850	27000	27000	27000	27000	0
645	20250508	103700	186367850	27000	26950	27000	26950	79
646	20250508	103600	184238000	27000	27000	27000	27000	83
647	20250508	103500	181997000	27000	27000	27000	27000	0
648	20250508	103400	181997000	27000	27000	27000	27000	0
649	20250508	103300	181997000	27000	26950	27000	26950	127
650	20250508	103200	178568150	27000	27000	27000	27000	0
651	20250508	103100	178568150	27000	27000	27000	27000	0
652	20250508	103000	178568150	27000	26950	27000	26950	190
653	20250508	102900	173440300	26950	26950	26950	26950	1
654	20250508	102800	173413350	26950	26950	26950	26950	0
655	20250508	102700	173413350	26950	26950	26950	26950	0
656	20250508	102600	173413350	26950	26950	26950	26950	0
657	20250508	102500	173413350	26950	27000	27050	26950	26
658	20250508	102400	172711350	27100	27100	27100	27100	1
659	20250508	102300	172684250	27100	27100	27100	27100	25
660	20250508	102200	172006750	27150	27100	27150	27100	27
661	20250508	102100	171274800	27100	27100	27100	27100	1
662	20250508	102000	171247700	27150	27000	27150	27000	208
663	20250508	101900	165617400	26950	26950	26950	26950	0
664	20250508	101800	165617400	26950	26950	26950	26950	40
665	20250508	101700	164539400	27000	27000	27000	27000	3
666	20250508	101600	164458400	26950	26950	26950	26950	0
667	20250508	101500	164458400	26950	26950	26950	26950	0
668	20250508	101400	164458400	26950	26950	26950	26950	1
669	20250508	101300	164431450	27050	27050	27050	27050	1
670	20250508	101200	164404400	27000	27000	27000	27000	0
671	20250508	101100	164404400	27000	27000	27000	27000	0
672	20250508	101000	164404400	27000	27000	27000	27000	0
673	20250508	100900	164404400	27000	27050	27050	27000	79
674	20250508	100800	162268150	27050	27050	27050	27050	48
675	20250508	100700	160969750	27050	26950	27050	26950	54
676	20250508	100600	159514050	26950	26950	26950	26950	1
677	20250508	100500	159487100	26950	27000	27000	26900	92
678	20250508	100400	157004800	27050	27050	27050	27050	0
679	20250508	100300	157004800	27050	27050	27050	27000	19
680	20250508	100200	156491300	27000	27050	27050	27000	8
681	20250508	100100	156275200	27050	27100	27100	27050	4
682	20250508	100000	156166950	27050	27000	27050	27000	2
683	20250508	095900	156112900	27000	27000	27000	27000	0
684	20250508	095800	156112900	27000	27000	27000	27000	48
685	20250508	095700	154816900	27000	27000	27000	27000	64
686	20250508	095600	153088900	27000	27000	27000	27000	9
687	20250508	095500	152845900	27000	26950	27000	26950	11
688	20250508	095400	152548950	27000	27000	27000	27000	99
689	20250508	095300	149875950	26950	26900	27200	26900	479
690	20250508	095200	136903800	26900	26850	26900	26800	18
691	20250508	095100	136420050	26700	26850	26850	26700	34
692	20250508	095000	135510300	26900	26900	26900	26850	27
693	20250508	094900	134784050	26900	26900	26900	26900	8
694	20250508	094800	134568850	26850	26850	26850	26850	5
695	20250508	094700	134434600	26850	26850	26850	26850	5
696	20250508	094600	134300350	26850	26850	26850	26850	12
697	20250508	094500	133978150	26850	26850	26850	26850	20
698	20250508	094400	133441150	26850	26850	26850	26850	2
699	20250508	094300	133387450	26850	26800	26850	26800	2
700	20250508	094200	133333800	26800	26800	26800	26800	5
701	20250508	094100	133199800	26800	26800	26800	26800	27
702	20250508	094000	132476200	26800	26800	26800	26800	13
703	20250508	093900	132127800	26750	26800	26800	26750	16
704	20250508	093800	131699350	26800	26800	26800	26800	1
705	20250508	093700	131672550	26800	26800	26800	26800	0
706	20250508	093600	131672550	26800	26750	26800	26750	42
707	20250508	093500	130548850	26800	26850	26850	26800	24
708	20250508	093400	129905350	26800	26900	26900	26800	101
709	20250508	093300	127198450	26900	26800	26900	26800	17
710	20250508	093200	126742000	26800	26900	26900	26800	41
711	20250508	093100	125642050	26900	26850	26950	26850	27
712	20250508	093000	124915750	26850	26850	26850	26800	222
713	20250508	092900	118955600	26800	26900	26900	26800	14
714	20250508	092800	118579300	27000	27000	27000	27000	4
715	20250508	092700	118471300	27050	27150	27150	27050	108
716	20250508	092600	115542750	27150	26950	27450	26950	1773
717	20250508	092500	67208650	26850	26850	26850	26850	225
718	20250508	092400	61167400	26900	26750	27100	26750	623
719	20250508	092300	44359750	26750	26750	26750	26750	1
720	20250508	092200	44333000	26750	26750	26750	26750	12
721	20250508	092100	44012000	26800	26900	26900	26800	49
722	20250508	092000	42694800	27000	27000	27000	27000	0
723	20250508	091900	42694800	27000	27000	27000	27000	1
724	20250508	091800	42667800	27000	26950	27000	26950	258
725	20250508	091700	35708500	26950	26950	26950	26950	4
726	20250508	091600	35600700	27000	27000	27000	26900	150
727	20250508	091500	31561900	27000	26950	27000	26950	70
728	20250508	091400	29672100	26950	26950	26950	26950	30
729	20250508	091300	28863600	26900	26900	26900	26900	33
730	20250508	091200	27975900	26950	26900	26950	26900	3
731	20250508	091100	27895100	26900	26850	26900	26850	59
732	20250508	091000	26310650	26850	26700	26900	26700	102
733	20250508	090900	23570950	26650	26600	26650	26600	75
734	20250508	090800	21575600	26600	26600	26600	26600	0
735	20250508	090700	21575600	26600	26600	26600	26600	45
736	20250508	090600	20378600	26550	26550	26550	26550	6
737	20250508	090500	20219300	26600	26600	26600	26600	0
738	20250508	090400	20219300	26600	26600	26600	26600	46
739	20250508	090300	18995700	26600	26600	26600	26550	291
740	20250508	090200	11255250	26650	26600	26650	26600	52
741	20250508	090100	9872000	26550	26550	26600	26550	21
742	20250508	090000	9314400	26600	26700	26750	26450	349