KissMeData/001270/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	181800	91548900	27600	27600	27600	27600	45
3	20250502	181700	91548900	27600	27600	27600	27600	0
4	20250502	181600	91548900	27600	27600	27600	27600	0
5	20250502	181500	91548900	27600	27600	27600	27600	0
6	20250502	181400	91548900	27600	27600	27600	27600	0
7	20250502	181300	91548900	27600	27600	27600	27600	0
8	20250502	181200	91548900	27600	27600	27600	27600	0
9	20250502	181100	91548900	27600	27600	27600	27600	0
10	20250502	181000	91548900	27600	27600	27600	27600	0
11	20250502	180900	91548900	27600	27600	27600	27600	0
12	20250502	180800	91548900	27600	27600	27600	27600	0
13	20250502	180700	91548900	27600	27600	27600	27600	0
14	20250502	180600	91548900	27600	27600	27600	27600	0
15	20250502	180500	91548900	27600	27600	27600	27600	0
16	20250502	180400	91548900	27600	27600	27600	27600	0
17	20250502	180300	91548900	27600	27600	27600	27600	0
18	20250502	180200	91548900	27600	27600	27600	27600	0
19	20250502	180100	91548900	27600	27600	27600	27600	0
20	20250502	180000	91548900	27600	27600	27600	27600	0
21	20250502	175900	91548900	27600	27600	27600	27600	0
22	20250502	175800	91548900	27600	27600	27600	27600	0
23	20250502	175700	91548900	27600	27600	27600	27600	0
24	20250502	175600	91548900	27600	27600	27600	27600	0
25	20250502	175500	91548900	27600	27600	27600	27600	0
26	20250502	175400	91548900	27600	27600	27600	27600	0
27	20250502	175300	91548900	27600	27600	27600	27600	0
28	20250502	175200	91548900	27600	27600	27600	27600	0
29	20250502	175100	91548900	27600	27600	27600	27600	0
30	20250502	175000	91548900	27600	27600	27600	27600	0
31	20250502	174900	91548900	27600	27600	27600	27600	0
32	20250502	174800	91548900	27600	27600	27600	27600	45
33	20250502	174700	91548900	27600	27600	27600	27600	0
34	20250502	174600	91548900	27600	27600	27600	27600	0
35	20250502	174500	91548900	27600	27600	27600	27600	0
36	20250502	174400	91548900	27600	27600	27600	27600	0
37	20250502	174300	91548900	27600	27600	27600	27600	0
38	20250502	174200	91548900	27600	27600	27600	27600	0
39	20250502	174100	91548900	27600	27600	27600	27600	0
40	20250502	174000	91548900	27600	27600	27600	27600	0
41	20250502	173900	91548900	27600	27600	27600	27600	0
42	20250502	173800	91548900	27600	27600	27600	27600	0
43	20250502	173700	91548900	27600	27600	27600	27600	0
44	20250502	173600	91548900	27600	27600	27600	27600	0
45	20250502	173500	91548900	27600	27600	27600	27600	0
46	20250502	173400	91548900	27600	27600	27600	27600	0
47	20250502	173300	91548900	27600	27600	27600	27600	0
48	20250502	173200	91548900	27600	27600	27600	27600	0
49	20250502	173100	91548900	27600	27600	27600	27600	0
50	20250502	173000	91548900	27600	27600	27600	27600	0
51	20250502	172900	91548900	27600	27600	27600	27600	0
52	20250502	172800	91548900	27600	27600	27600	27600	0
53	20250502	172700	91548900	27600	27600	27600	27600	0
54	20250502	172600	91548900	27600	27600	27600	27600	0
55	20250502	172500	91548900	27600	27600	27600	27600	0
56	20250502	172400	91548900	27600	27600	27600	27600	0
57	20250502	172300	91548900	27600	27600	27600	27600	0
58	20250502	172200	91548900	27600	27600	27600	27600	0
59	20250502	172100	91548900	27600	27600	27600	27600	0
60	20250502	172000	91548900	27600	27600	27600	27600	0
61	20250502	171900	91548900	27600	27600	27600	27600	0
62	20250502	171800	91548900	27600	27600	27600	27600	45
63	20250502	171700	91548900	27600	27600	27600	27600	0
64	20250502	171600	91548900	27600	27600	27600	27600	0
65	20250502	171500	91548900	27600	27600	27600	27600	0
66	20250502	171400	91548900	27600	27600	27600	27600	0
67	20250502	171300	91548900	27600	27600	27600	27600	0
68	20250502	171200	91548900	27600	27600	27600	27600	0
69	20250502	171100	91548900	27600	27600	27600	27600	0
70	20250502	171000	91548900	27600	27600	27600	27600	0
71	20250502	170900	91548900	27600	27600	27600	27600	0
72	20250502	170800	91548900	27600	27600	27600	27600	0
73	20250502	170700	91548900	27600	27600	27600	27600	0
74	20250502	170600	91548900	27600	27600	27600	27600	0
75	20250502	170500	91548900	27600	27600	27600	27600	0
76	20250502	170400	91548900	27600	27600	27600	27600	0
77	20250502	170300	91548900	27600	27600	27600	27600	0
78	20250502	170200	91548900	27600	27600	27600	27600	0
79	20250502	170100	91548900	27600	27600	27600	27600	0
80	20250502	170000	91548900	27600	27600	27600	27600	0
81	20250502	165900	91548900	27600	27600	27600	27600	0
82	20250502	165800	91548900	27600	27600	27600	27600	0
83	20250502	165700	91548900	27600	27600	27600	27600	0
84	20250502	165600	91548900	27600	27600	27600	27600	0
85	20250502	165500	91548900	27600	27600	27600	27600	0
86	20250502	165400	91548900	27600	27600	27600	27600	0
87	20250502	165300	91548900	27600	27600	27600	27600	0
88	20250502	165200	91548900	27600	27600	27600	27600	0
89	20250502	165100	91548900	27600	27600	27600	27600	0
90	20250502	165000	91548900	27600	27600	27600	27600	0
91	20250502	164900	91548900	27600	27600	27600	27600	0
92	20250502	164800	91548900	27600	27600	27600	27600	45
93	20250502	164700	91548900	27600	27600	27600	27600	0
94	20250502	164600	91548900	27600	27600	27600	27600	0
95	20250502	164500	91548900	27600	27600	27600	27600	0
96	20250502	164400	91548900	27600	27600	27600	27600	0
97	20250502	164300	91548900	27600	27600	27600	27600	0
98	20250502	164200	91548900	27600	27600	27600	27600	0
99	20250502	164100	91548900	27600	27600	27600	27600	0
100	20250502	164000	91548900	27600	27600	27600	27600	0
101	20250502	163900	91548900	27600	27600	27600	27600	0
102	20250502	163800	91548900	27600	27600	27600	27600	0
103	20250502	163700	91548900	27600	27600	27600	27600	0
104	20250502	163600	91548900	27600	27600	27600	27600	0
105	20250502	163500	91548900	27600	27600	27600	27600	0
106	20250502	163400	91548900	27600	27600	27600	27600	0
107	20250502	163300	91548900	27600	27600	27600	27600	0
108	20250502	163200	91548900	27600	27600	27600	27600	0
109	20250502	163100	91548900	27600	27600	27600	27600	0
110	20250502	163000	91548900	27600	27600	27600	27600	0
111	20250502	162900	91548900	27600	27600	27600	27600	0
112	20250502	162800	91548900	27600	27600	27600	27600	0
113	20250502	162700	91548900	27600	27600	27600	27600	0
114	20250502	162600	91548900	27600	27600	27600	27600	0
115	20250502	162500	91548900	27600	27600	27600	27600	0
116	20250502	162400	91548900	27600	27600	27600	27600	0
117	20250502	162300	91548900	27600	27600	27600	27600	0
118	20250502	162200	91548900	27600	27600	27600	27600	0
119	20250502	162100	91548900	27600	27600	27600	27600	0
120	20250502	162000	91548900	27600	27600	27600	27600	0
121	20250502	161900	91548900	27600	27600	27600	27600	0
122	20250502	161800	91548900	27600	27600	27600	27600	45
123	20250502	161700	91548900	27600	27600	27600	27600	0
124	20250502	161600	91548900	27600	27600	27600	27600	0
125	20250502	161500	91548900	27600	27600	27600	27600	0
126	20250502	161400	91548900	27600	27600	27600	27600	0
127	20250502	161300	91548900	27600	27600	27600	27600	0
128	20250502	161200	91548900	27600	27600	27600	27600	0
129	20250502	161100	91548900	27600	27600	27600	27600	0
130	20250502	161000	91548900	27600	27600	27600	27600	0
131	20250502	160900	91548900	27600	27600	27600	27600	0
132	20250502	160800	91548900	27600	27600	27600	27600	0
133	20250502	160700	91548900	27600	27600	27600	27600	0
134	20250502	160600	91548900	27600	27600	27600	27600	0
135	20250502	160500	91548900	27600	27600	27600	27600	0
136	20250502	160400	91548900	27600	27600	27600	27600	0
137	20250502	160300	91548900	27600	27600	27600	27600	0
138	20250502	160200	91548900	27600	27600	27600	27600	0
139	20250502	160100	91548900	27600	27600	27600	27600	0
140	20250502	160000	91548900	27600	27600	27600	27600	0
141	20250502	155900	91548900	27600	27600	27600	27600	0
142	20250502	155800	91548900	27600	27600	27600	27600	0
143	20250502	155700	91548900	27600	27600	27600	27600	0
144	20250502	155600	91548900	27600	27600	27600	27600	0
145	20250502	155500	91548900	27600	27600	27600	27600	0
146	20250502	155400	91548900	27600	27600	27600	27600	0
147	20250502	155300	91548900	27600	27600	27600	27600	0
148	20250502	155200	91548900	27600	27600	27600	27600	0
149	20250502	155100	91548900	27600	27600	27600	27600	0
150	20250502	155000	91548900	27600	27600	27600	27600	0
151	20250502	154900	91548900	27600	27600	27600	27600	0
152	20250502	154800	91548900	27600	27600	27600	27600	45
153	20250502	154700	91548900	27600	27600	27600	27600	0
154	20250502	154600	91548900	27600	27600	27600	27600	0
155	20250502	154500	91548900	27600	27600	27600	27600	0
156	20250502	154400	91548900	27600	27600	27600	27600	0
157	20250502	154300	91548900	27600	27600	27600	27600	0
158	20250502	154200	91548900	27600	27600	27600	27600	0
159	20250502	154100	91548900	27600	27600	27600	27600	0
160	20250502	154000	91548900	27600	27600	27600	27600	0
161	20250502	153900	91548900	27600	27600	27600	27600	0
162	20250502	153800	91548900	27600	27600	27600	27600	0
163	20250502	153700	91548900	27600	27600	27600	27600	0
164	20250502	153600	91548900	27600	27600	27600	27600	0
165	20250502	153500	91548900	27600	27600	27600	27600	0
166	20250502	153400	91548900	27600	27600	27600	27600	0
167	20250502	153300	91548900	27600	27600	27600	27600	0
168	20250502	153200	91548900	27600	27600	27600	27600	0
169	20250502	153100	91548900	27600	27600	27600	27600	0
170	20250502	153000	91548900	27600	27600	27600	27600	45
171	20250502	152900	90306900	27600	27600	27600	27600	0
172	20250502	152800	90306900	27600	27600	27600	27600	0
173	20250502	152700	90306900	27600	27600	27600	27600	0
174	20250502	152600	90306900	27600	27600	27600	27600	0
175	20250502	152500	90306900	27600	27600	27600	27600	0
176	20250502	152400	90306900	27600	27600	27600	27600	0
177	20250502	152300	90306900	27600	27600	27600	27600	0
178	20250502	152200	90306900	27600	27600	27600	27600	0
179	20250502	152100	90306900	27600	27600	27600	27600	0
180	20250502	152000	90306900	27600	27600	27600	27600	0
181	20250502	151900	90306900	27600	27600	27600	27600	2
182	20250502	151800	90251700	27600	27600	27600	27600	0
183	20250502	151700	90251700	27600	27550	27600	27550	85
184	20250502	151600	87905950	27450	27500	27500	27450	45
185	20250502	151500	86669250	27500	27500	27500	27500	0
186	20250502	151400	86669250	27500	27500	27500	27500	0
187	20250502	151300	86669250	27500	27500	27500	27500	0
188	20250502	151200	86669250	27500	27500	27500	27500	0
189	20250502	151100	86669250	27500	27500	27500	27500	0
190	20250502	151000	86669250	27500	27500	27500	27500	1
191	20250502	150900	86641750	27500	27500	27500	27500	6
192	20250502	150800	86476750	27500	27500	27500	27500	0
193	20250502	150700	86476750	27500	27500	27500	27500	0
194	20250502	150600	86476750	27500	27500	27500	27500	0
195	20250502	150500	86476750	27500	27500	27500	27500	0
196	20250502	150400	86476750	27500	27500	27500	27500	29
197	20250502	150300	85679250	27550	27550	27550	27550	0
198	20250502	150200	85679250	27550	27550	27550	27550	0
199	20250502	150100	85679250	27550	27550	27550	27550	0
200	20250502	150000	85679250	27550	27550	27550	27550	0
201	20250502	145900	85679250	27550	27550	27550	27550	0
202	20250502	145800	85679250	27550	27550	27550	27550	50
203	20250502	145700	84301750	27600	27600	27600	27600	0
204	20250502	145600	84301750	27600	27600	27600	27600	0
205	20250502	145500	84301750	27600	27600	27600	27600	0
206	20250502	145400	84301750	27600	27600	27600	27600	0
207	20250502	145300	84301750	27600	27600	27600	27600	0
208	20250502	145200	84301750	27600	27600	27600	27600	0
209	20250502	145100	84301750	27600	27600	27600	27600	0
210	20250502	145000	84301750	27600	27600	27600	27550	133
211	20250502	144900	80631050	27600	27600	27600	27600	0
212	20250502	144800	80631050	27600	27600	27600	27600	0
213	20250502	144700	80631050	27600	27600	27600	27600	0
214	20250502	144600	80631050	27600	27600	27600	27600	24
215	20250502	144500	79968650	27600	27600	27600	27600	6
216	20250502	144400	79803050	27600	27600	27600	27600	0
217	20250502	144300	79803050	27600	27600	27600	27600	0
218	20250502	144200	79803050	27600	27600	27600	27600	0
219	20250502	144100	79803050	27600	27600	27600	27600	6
220	20250502	144000	79637450	27600	27600	27600	27600	0
221	20250502	143900	79637450	27600	27600	27600	27600	0
222	20250502	143800	79637450	27600	27600	27600	27600	6
223	20250502	143700	79471850	27650	27650	27650	27650	0
224	20250502	143600	79471850	27650	27650	27650	27650	0
225	20250502	143500	79471850	27650	27650	27650	27650	0
226	20250502	143400	79471850	27650	27650	27650	27650	0
227	20250502	143300	79471850	27650	27650	27650	27650	0
228	20250502	143200	79471850	27650	27650	27650	27650	0
229	20250502	143100	79471850	27650	27650	27650	27650	0
230	20250502	143000	79471850	27650	27650	27650	27650	0
231	20250502	142900	79471850	27650	27650	27650	27650	0
232	20250502	142800	79471850	27650	27650	27650	27650	0
233	20250502	142700	79471850	27650	27650	27650	27650	0
234	20250502	142600	79471850	27650	27650	27650	27650	0
235	20250502	142500	79471850	27650	27650	27650	27650	0
236	20250502	142400	79471850	27650	27650	27650	27650	0
237	20250502	142300	79471850	27650	27650	27650	27650	0
238	20250502	142200	79471850	27650	27650	27650	27650	0
239	20250502	142100	79471850	27650	27650	27650	27650	0
240	20250502	142000	79471850	27650	27650	27650	27650	0
241	20250502	141900	79471850	27650	27550	27650	27550	565
242	20250502	141800	63875350	27500	27500	27500	27500	0
243	20250502	141700	63875350	27500	27500	27500	27500	0
244	20250502	141600	63875350	27500	27500	27500	27500	0
245	20250502	141500	63875350	27500	27500	27500	27500	6
246	20250502	141400	63710350	27500	27500	27500	27500	0
247	20250502	141300	63710350	27500	27500	27500	27500	0
248	20250502	141200	63710350	27500	27500	27500	27500	0
249	20250502	141100	63710350	27500	27450	27500	27450	78
250	20250502	141000	61565650	27450	27450	27450	27450	0
251	20250502	140900	61565650	27450	27450	27450	27450	0
252	20250502	140800	61565650	27450	27450	27450	27450	0
253	20250502	140700	61565650	27450	27450	27450	27450	6
254	20250502	140600	61400950	27450	27450	27450	27450	0
255	20250502	140500	61400950	27450	27450	27450	27450	0
256	20250502	140400	61400950	27450	27450	27450	27450	0
257	20250502	140300	61400950	27450	27450	27450	27450	10
258	20250502	140200	61126450	27500	27500	27500	27500	0
259	20250502	140100	61126450	27500	27500	27500	27500	0
260	20250502	140000	61126450	27500	27500	27500	27500	2
261	20250502	135900	61071450	27500	27500	27500	27500	0
262	20250502	135800	61071450	27500	27500	27500	27500	0
263	20250502	135700	61071450	27500	27500	27500	27500	0
264	20250502	135600	61071450	27500	27500	27500	27500	6
265	20250502	135500	60906450	27500	27500	27500	27500	0
266	20250502	135400	60906450	27500	27500	27500	27500	0
267	20250502	135300	60906450	27500	27500	27500	27500	0
268	20250502	135200	60906450	27500	27500	27500	27500	6
269	20250502	135100	60741450	27550	27550	27550	27550	0
270	20250502	135000	60741450	27550	27550	27550	27550	0
271	20250502	134900	60741450	27550	27550	27550	27500	7
272	20250502	134800	60548750	27500	27550	27550	27450	283
273	20250502	134700	52776600	27550	27550	27550	27550	0
274	20250502	134600	52776600	27550	27550	27550	27550	0
275	20250502	134500	52776600	27550	27550	27550	27550	0
276	20250502	134400	52776600	27550	27550	27550	27550	6
277	20250502	134300	52611300	27600	27600	27600	27600	0
278	20250502	134200	52611300	27600	27600	27600	27600	0
279	20250502	134100	52611300	27600	27600	27600	27600	0
280	20250502	134000	52611300	27600	27600	27600	27600	0
281	20250502	133900	52611300	27600	27600	27600	27600	0
282	20250502	133800	52611300	27600	27600	27600	27600	0
283	20250502	133700	52611300	27600	27600	27600	27600	0
284	20250502	133600	52611300	27600	27600	27600	27600	0
285	20250502	133500	52611300	27600	27600	27600	27600	0
286	20250502	133400	52611300	27600	27600	27600	27600	0
287	20250502	133300	52611300	27600	27600	27600	27600	0
288	20250502	133200	52611300	27600	27600	27600	27600	0
289	20250502	133100	52611300	27600	27600	27600	27600	0
290	20250502	133000	52611300	27600	27600	27600	27600	0
291	20250502	132900	52611300	27600	27600	27600	27600	0
292	20250502	132800	52611300	27600	27600	27600	27600	0
293	20250502	132700	52611300	27600	27550	27600	27550	4
294	20250502	132600	52501000	27600	27550	27600	27550	135
295	20250502	132500	48777500	27550	27550	27550	27550	0
296	20250502	132400	48777500	27550	27550	27550	27550	0
297	20250502	132300	48777500	27550	27550	27550	27550	0
298	20250502	132200	48777500	27550	27550	27550	27550	0
299	20250502	132100	48777500	27550	27550	27550	27550	0
300	20250502	132000	48777500	27550	27550	27550	27550	0
301	20250502	131900	48777500	27550	27550	27550	27550	0
302	20250502	131800	48777500	27550	27550	27550	27550	7
303	20250502	131700	48584650	27600	27600	27600	27600	0
304	20250502	131600	48584650	27600	27600	27600	27600	0
305	20250502	131500	48584650	27600	27550	27600	27550	2
306	20250502	131400	48529500	27600	27600	27600	27550	11
307	20250502	131300	48226300	27550	27550	27550	27550	28
308	20250502	131200	47454900	27550	27550	27550	27550	40
309	20250502	131100	46352900	27500	27500	27500	27500	0
310	20250502	131000	46352900	27500	27500	27500	27500	0
311	20250502	130900	46352900	27500	27550	27550	27500	55
312	20250502	130800	44839200	27550	27550	27550	27550	0
313	20250502	130700	44839200	27550	27550	27550	27550	7
314	20250502	130600	44646350	27500	27500	27500	27500	0
315	20250502	130500	44646350	27500	27500	27500	27500	0
316	20250502	130400	44646350	27500	27500	27500	27500	0
317	20250502	130300	44646350	27500	27500	27500	27500	0
318	20250502	130200	44646350	27500	27500	27500	27500	30
319	20250502	130100	43821350	27500	27500	27500	27500	0
320	20250502	130000	43821350	27500	27500	27500	27500	0
321	20250502	125900	43821350	27500	27500	27500	27500	0
322	20250502	125800	43821350	27500	27500	27500	27500	2
323	20250502	125700	43766350	27500	27500	27500	27500	0
324	20250502	125600	43766350	27500	27500	27500	27500	0
325	20250502	125500	43766350	27500	27500	27500	27500	0
326	20250502	125400	43766350	27500	27500	27500	27500	0
327	20250502	125300	43766350	27500	27500	27500	27500	5
328	20250502	125200	43628850	27550	27550	27550	27550	0
329	20250502	125100	43628850	27550	27550	27550	27550	0
330	20250502	125000	43628850	27550	27550	27550	27550	0
331	20250502	124900	43628850	27550	27550	27550	27550	0
332	20250502	124800	43628850	27550	27550	27550	27550	0
333	20250502	124700	43628850	27550	27550	27550	27550	8
334	20250502	124600	43408450	27550	27550	27550	27550	0
335	20250502	124500	43408450	27550	27550	27550	27550	0
336	20250502	124400	43408450	27550	27550	27550	27550	0
337	20250502	124300	43408450	27550	27550	27550	27550	25
338	20250502	124200	42719700	27550	27550	27550	27550	0
339	20250502	124100	42719700	27550	27550	27550	27550	20
340	20250502	124000	42168700	27550	27550	27550	27550	0
341	20250502	123900	42168700	27550	27550	27550	27550	0
342	20250502	123800	42168700	27550	27550	27550	27550	50
343	20250502	123700	40791200	27550	27550	27550	27550	0
344	20250502	123600	40791200	27550	27550	27550	27550	0
345	20250502	123500	40791200	27550	27550	27550	27550	0
346	20250502	123400	40791200	27550	27550	27550	27550	0
347	20250502	123300	40791200	27550	27550	27550	27550	0
348	20250502	123200	40791200	27550	27550	27550	27550	0
349	20250502	123100	40791200	27550	27550	27550	27550	0
350	20250502	123000	40791200	27550	27550	27550	27550	0
351	20250502	122900	40791200	27550	27550	27550	27550	0
352	20250502	122800	40791200	27550	27550	27550	27550	0
353	20250502	122700	40791200	27550	27550	27550	27550	0
354	20250502	122600	40791200	27550	27550	27550	27550	1
355	20250502	122500	40763650	27550	27550	27550	27550	6
356	20250502	122400	40598350	27600	27600	27600	27600	0
357	20250502	122300	40598350	27600	27600	27600	27600	0
358	20250502	122200	40598350	27600	27600	27600	27600	0
359	20250502	122100	40598350	27600	27600	27600	27600	0
360	20250502	122000	40598350	27600	27600	27600	27600	0
361	20250502	121900	40598350	27600	27600	27600	27600	0
362	20250502	121800	40598350	27600	27600	27600	27600	0
363	20250502	121700	40598350	27600	27600	27600	27600	0
364	20250502	121600	40598350	27600	27600	27600	27600	0
365	20250502	121500	40598350	27600	27600	27600	27600	0
366	20250502	121400	40598350	27600	27600	27600	27600	0
367	20250502	121300	40598350	27600	27550	27600	27550	17
368	20250502	121200	40129950	27550	27550	27550	27550	0
369	20250502	121100	40129950	27550	27550	27550	27550	15
370	20250502	121000	39716700	27550	27550	27550	27550	0
371	20250502	120900	39716700	27550	27550	27600	27550	297
372	20250502	120800	31534300	27500	27500	27500	27500	47
373	20250502	120700	30241800	27500	27500	27500	27500	0
374	20250502	120600	30241800	27500	27500	27500	27500	28
375	20250502	120500	29471800	27450	27450	27450	27450	0
376	20250502	120400	29471800	27450	27450	27450	27450	0
377	20250502	120300	29471800	27450	27450	27450	27450	0
378	20250502	120200	29471800	27450	27450	27450	27450	0
379	20250502	120100	29471800	27450	27450	27450	27450	0
380	20250502	120000	29471800	27450	27450	27450	27450	0
381	20250502	115900	29471800	27450	27450	27450	27450	0
382	20250502	115800	29471800	27450	27450	27450	27450	0
383	20250502	115700	29471800	27450	27450	27450	27450	0
384	20250502	115600	29471800	27450	27450	27450	27450	0
385	20250502	115500	29471800	27450	27450	27450	27450	58
386	20250502	115400	27879700	27450	27450	27450	27450	0
387	20250502	115300	27879700	27450	27450	27450	27450	0
388	20250502	115200	27879700	27450	27450	27450	27450	0
389	20250502	115100	27879700	27450	27450	27450	27450	0
390	20250502	115000	27879700	27450	27450	27450	27450	110
391	20250502	114900	24860200	27400	27400	27400	27400	0
392	20250502	114800	24860200	27400	27400	27400	27400	0
393	20250502	114700	24860200	27400	27400	27400	27400	6
394	20250502	114600	24695800	27400	27400	27400	27400	0
395	20250502	114500	24695800	27400	27400	27400	27400	0
396	20250502	114400	24695800	27400	27400	27400	27400	0
397	20250502	114300	24695800	27400	27400	27400	27400	6
398	20250502	114200	24531400	27400	27400	27400	27400	0
399	20250502	114100	24531400	27400	27400	27400	27400	0
400	20250502	114000	24531400	27400	27400	27400	27400	0
401	20250502	113900	24531400	27400	27400	27400	27400	6
402	20250502	113800	24367000	27400	27400	27400	27400	0
403	20250502	113700	24367000	27400	27400	27400	27400	0
404	20250502	113600	24367000	27400	27400	27400	27400	0
405	20250502	113500	24367000	27400	27400	27400	27400	6
406	20250502	113400	24202600	27400	27400	27400	27400	0
407	20250502	113300	24202600	27400	27400	27400	27400	0
408	20250502	113200	24202600	27400	27400	27400	27400	0
409	20250502	113100	24202600	27400	27400	27400	27400	6
410	20250502	113000	24038200	27400	27400	27400	27400	0
411	20250502	112900	24038200	27400	27400	27400	27400	0
412	20250502	112800	24038200	27400	27400	27400	27400	6
413	20250502	112700	23873800	27400	27400	27400	27400	0
414	20250502	112600	23873800	27400	27400	27400	27400	0
415	20250502	112500	23873800	27400	27400	27400	27400	0
416	20250502	112400	23873800	27400	27400	27400	27400	6
417	20250502	112300	23709400	27400	27400	27400	27400	0
418	20250502	112200	23709400	27400	27400	27400	27400	0
419	20250502	112100	23709400	27400	27400	27400	27400	0
420	20250502	112000	23709400	27400	27400	27400	27400	6
421	20250502	111900	23545000	27400	27400	27400	27400	0
422	20250502	111800	23545000	27400	27400	27400	27400	0
423	20250502	111700	23545000	27400	27400	27400	27400	23
424	20250502	111600	22914800	27400	27400	27400	27400	6
425	20250502	111500	22750400	27400	27400	27400	27400	0
426	20250502	111400	22750400	27400	27400	27400	27400	0
427	20250502	111300	22750400	27400	27400	27400	27400	0
428	20250502	111200	22750400	27400	27400	27400	27400	6
429	20250502	111100	22586000	27450	27450	27450	27450	0
430	20250502	111000	22586000	27450	27450	27450	27450	0
431	20250502	110900	22586000	27450	27450	27450	27450	14
432	20250502	110800	22201700	27450	27450	27450	27450	0
433	20250502	110700	22201700	27450	27450	27450	27450	0
434	20250502	110600	22201700	27450	27450	27450	27450	0
435	20250502	110500	22201700	27450	27450	27450	27450	6
436	20250502	110400	22037000	27450	27450	27450	27450	0
437	20250502	110300	22037000	27450	27450	27450	27450	0
438	20250502	110200	22037000	27450	27450	27450	27450	0
439	20250502	110100	22037000	27450	27450	27450	27450	6
440	20250502	110000	21872300	27450	27450	27450	27450	0
441	20250502	105900	21872300	27450	27450	27450	27450	0
442	20250502	105800	21872300	27450	27450	27450	27450	0
443	20250502	105700	21872300	27450	27450	27450	27450	0
444	20250502	105600	21872300	27450	27450	27450	27450	0
445	20250502	105500	21872300	27450	27450	27450	27450	0
446	20250502	105400	21872300	27450	27450	27450	27450	0
447	20250502	105300	21872300	27450	27450	27450	27450	6
448	20250502	105200	21707600	27450	27450	27450	27450	0
449	20250502	105100	21707600	27450	27450	27450	27450	0
450	20250502	105000	21707600	27450	27450	27450	27450	6
451	20250502	104900	21542900	27450	27450	27450	27450	0
452	20250502	104800	21542900	27450	27450	27450	27450	0
453	20250502	104700	21542900	27450	27450	27450	27450	0
454	20250502	104600	21542900	27450	27450	27450	27450	6
455	20250502	104500	21378200	27450	27450	27450	27450	123
456	20250502	104400	18001850	27400	27400	27400	27400	0
457	20250502	104300	18001850	27400	27400	27400	27400	0
458	20250502	104200	18001850	27400	27400	27400	27400	12
459	20250502	104100	17673050	27450	27450	27450	27450	0
460	20250502	104000	17673050	27450	27450	27450	27450	0
461	20250502	103900	17673050	27450	27450	27450	27450	0
462	20250502	103800	17673050	27450	27450	27450	27450	1
463	20250502	103700	17645600	27450	27450	27450	27450	0
464	20250502	103600	17645600	27450	27450	27450	27450	0
465	20250502	103500	17645600	27450	27450	27450	27450	0
466	20250502	103400	17645600	27450	27450	27450	27450	7
467	20250502	103300	17453450	27450	27450	27450	27450	0
468	20250502	103200	17453450	27450	27450	27450	27450	0
469	20250502	103100	17453450	27450	27450	27450	27450	7
470	20250502	103000	17261300	27450	27450	27450	27450	0
471	20250502	102900	17261300	27450	27450	27450	27450	0
472	20250502	102800	17261300	27450	27450	27450	27450	0
473	20250502	102700	17261300	27450	27450	27450	27450	7
474	20250502	102600	17069150	27450	27450	27450	27450	0
475	20250502	102500	17069150	27450	27450	27450	27450	0
476	20250502	102400	17069150	27450	27450	27450	27450	0
477	20250502	102300	17069150	27450	27450	27450	27450	7
478	20250502	102200	16877000	27450	27450	27450	27450	0
479	20250502	102100	16877000	27450	27450	27450	27450	0
480	20250502	102000	16877000	27450	27450	27450	27450	0
481	20250502	101900	16877000	27450	27450	27450	27450	7
482	20250502	101800	16684850	27450	27450	27450	27450	1
483	20250502	101700	16657400	27450	27450	27450	27450	0
484	20250502	101600	16657400	27450	27450	27450	27450	0
485	20250502	101500	16657400	27450	27450	27450	27450	12
486	20250502	101400	16328000	27450	27450	27450	27450	0
487	20250502	101300	16328000	27450	27450	27450	27450	0
488	20250502	101200	16328000	27450	27450	27450	27450	7
489	20250502	101100	16135850	27450	27450	27450	27450	0
490	20250502	101000	16135850	27450	27450	27450	27450	31
491	20250502	100900	15284900	27450	27450	27450	27450	0
492	20250502	100800	15284900	27450	27450	27450	27450	9
493	20250502	100700	15037850	27500	27500	27500	27500	0
494	20250502	100600	15037850	27500	27500	27500	27500	0
495	20250502	100500	15037850	27500	27500	27500	27500	0
496	20250502	100400	15037850	27500	27500	27500	27500	5
497	20250502	100300	14900350	27500	27500	27500	27500	0
498	20250502	100200	14900350	27500	27500	27500	27500	0
499	20250502	100100	14900350	27500	27500	27500	27500	0
500	20250502	100000	14900350	27500	27550	27550	27500	8
501	20250502	095900	14680300	27500	27500	27500	27500	0
502	20250502	095800	14680300	27500	27500	27500	27500	0
503	20250502	095700	14680300	27500	27500	27500	27500	0
504	20250502	095600	14680300	27500	27500	27500	27500	7
505	20250502	095500	14487800	27500	27500	27500	27500	0
506	20250502	095400	14487800	27500	27500	27500	27500	0
507	20250502	095300	14487800	27500	27500	27500	27500	5
508	20250502	095200	14350300	27550	27550	27550	27550	0
509	20250502	095100	14350300	27550	27550	27550	27550	0
510	20250502	095000	14350300	27550	27550	27550	27550	0
511	20250502	094900	14350300	27550	27500	27550	27500	14
512	20250502	094800	13965200	27500	27500	27500	27500	0
513	20250502	094700	13965200	27500	27500	27500	27500	0
514	20250502	094600	13965200	27500	27500	27500	27500	0
515	20250502	094500	13965200	27500	27500	27500	27500	3
516	20250502	094400	13882700	27550	27550	27550	27550	0
517	20250502	094300	13882700	27550	27550	27550	27550	0
518	20250502	094200	13882700	27550	27550	27550	27500	7
519	20250502	094100	13690000	27500	27500	27500	27500	8
520	20250502	094000	13470000	27550	27550	27550	27550	0
521	20250502	093900	13470000	27550	27550	27550	27550	1
522	20250502	093800	13442450	27500	27500	27500	27500	0
523	20250502	093700	13442450	27500	27500	27500	27500	7
524	20250502	093600	13249950	27600	27600	27600	27600	0
525	20250502	093500	13249950	27600	27600	27600	27600	0
526	20250502	093400	13249950	27600	27600	27600	27600	0
527	20250502	093300	13249950	27600	27600	27600	27600	0
528	20250502	093200	13249950	27600	27600	27600	27600	0
529	20250502	093100	13249950	27600	27600	27600	27600	0
530	20250502	093000	13249950	27600	27600	27600	27600	0
531	20250502	092900	13249950	27600	27600	27600	27600	25
532	20250502	092800	12559950	27600	27600	27600	27600	0
533	20250502	092700	12559950	27600	27600	27600	27600	0
534	20250502	092600	12559950	27600	27600	27600	27600	0
535	20250502	092500	12559950	27600	27600	27600	27600	0
536	20250502	092400	12559950	27600	27600	27600	27600	0
537	20250502	092300	12559950	27600	27600	27600	27600	0
538	20250502	092200	12559950	27600	27600	27600	27600	22
539	20250502	092100	11952750	27600	27600	27600	27600	0
540	20250502	092000	11952750	27600	27550	27600	27550	158
541	20250502	091900	7593000	27550	27550	27550	27550	0
542	20250502	091800	7593000	27550	27500	27550	27500	28
543	20250502	091700	6822750	27450	27450	27450	27450	0
544	20250502	091600	6822750	27450	27450	27450	27450	0
545	20250502	091500	6822750	27450	27450	27450	27450	0
546	20250502	091400	6822750	27450	27450	27450	27450	0
547	20250502	091300	6822750	27450	27450	27450	27450	0
548	20250502	091200	6822750	27450	27450	27450	27450	9
549	20250502	091100	6575700	27400	27400	27400	27400	0
550	20250502	091000	6575700	27400	27400	27400	27400	53
551	20250502	090900	5123500	27450	27450	27600	27400	13
552	20250502	090800	4766650	27400	27350	27400	27350	169
553	20250502	090700	136400	27200	27200	27200	27200	3
554	20250502	090600	54800	27400	27400	27400	27400	0
555	20250502	090500	54800	27400	27400	27400	27400	0
556	20250502	090400	54800	27400	27400	27400	27400	0
557	20250502	090300	54800	27400	27400	27400	27400	0
558	20250502	090200	54800	27400	27400	27400	27400	0
559	20250502	090100	54800	27400	27400	27400	27400	0
560	20250502	090000	54800	27400	27400	27400	27400	2