KissMeData/051500/min/candle-20250502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250502	191700	871893325	24100	24100	24100	24100	120
3	20250502	191600	871893325	24100	24100	24100	24100	0
4	20250502	191500	871893325	24100	24100	24100	24100	0
5	20250502	191400	871893325	24100	24100	24100	24100	0
6	20250502	191300	871893325	24100	24100	24100	24100	0
7	20250502	191200	871893325	24100	24100	24100	24100	0
8	20250502	191100	871893325	24100	24100	24100	24100	0
9	20250502	191000	871893325	24100	24100	24100	24100	0
10	20250502	190900	871893325	24100	24100	24100	24100	0
11	20250502	190800	871893325	24100	24100	24100	24100	0
12	20250502	190700	871893325	24100	24100	24100	24100	0
13	20250502	190600	871893325	24100	24100	24100	24100	0
14	20250502	190500	871893325	24100	24100	24100	24100	0
15	20250502	190400	871893325	24100	24100	24100	24100	0
16	20250502	190300	871893325	24100	24100	24100	24100	0
17	20250502	190200	871893325	24100	24100	24100	24100	0
18	20250502	190100	871893325	24100	24100	24100	24100	0
19	20250502	190000	871893325	24100	24100	24100	24100	0
20	20250502	185900	871893325	24100	24100	24100	24100	0
21	20250502	185800	871893325	24100	24100	24100	24100	0
22	20250502	185700	871893325	24100	24100	24100	24100	0
23	20250502	185600	871893325	24100	24100	24100	24100	0
24	20250502	185500	871893325	24100	24100	24100	24100	0
25	20250502	185400	871893325	24100	24100	24100	24100	0
26	20250502	185300	871893325	24100	24100	24100	24100	0
27	20250502	185200	871893325	24100	24100	24100	24100	0
28	20250502	185100	871893325	24100	24100	24100	24100	0
29	20250502	185000	871893325	24100	24100	24100	24100	0
30	20250502	184900	871893325	24100	24100	24100	24100	0
31	20250502	184800	871893325	24100	24100	24100	24100	0
32	20250502	184700	871893325	24100	24100	24100	24100	120
33	20250502	184600	871893325	24100	24100	24100	24100	0
34	20250502	184500	871893325	24100	24100	24100	24100	0
35	20250502	184400	871893325	24100	24100	24100	24100	0
36	20250502	184300	871893325	24100	24100	24100	24100	0
37	20250502	184200	871893325	24100	24100	24100	24100	0
38	20250502	184100	871893325	24100	24100	24100	24100	0
39	20250502	184000	871893325	24100	24100	24100	24100	0
40	20250502	183900	871893325	24100	24100	24100	24100	0
41	20250502	183800	871893325	24100	24100	24100	24100	0
42	20250502	183700	871893325	24100	24100	24100	24100	0
43	20250502	183600	871893325	24100	24100	24100	24100	0
44	20250502	183500	871893325	24100	24100	24100	24100	0
45	20250502	183400	871893325	24100	24100	24100	24100	0
46	20250502	183300	871893325	24100	24100	24100	24100	0
47	20250502	183200	871893325	24100	24100	24100	24100	0
48	20250502	183100	871893325	24100	24100	24100	24100	0
49	20250502	183000	871893325	24100	24100	24100	24100	0
50	20250502	182900	871893325	24100	24100	24100	24100	0
51	20250502	182800	871893325	24100	24100	24100	24100	0
52	20250502	182700	871893325	24100	24100	24100	24100	0
53	20250502	182600	871893325	24100	24100	24100	24100	0
54	20250502	182500	871893325	24100	24100	24100	24100	0
55	20250502	182400	871893325	24100	24100	24100	24100	0
56	20250502	182300	871893325	24100	24100	24100	24100	0
57	20250502	182200	871893325	24100	24100	24100	24100	0
58	20250502	182100	871893325	24100	24100	24100	24100	0
59	20250502	182000	871893325	24100	24100	24100	24100	0
60	20250502	181900	871893325	24100	24100	24100	24100	0
61	20250502	181800	871893325	24100	24100	24100	24100	0
62	20250502	181700	871893325	24100	24100	24100	24100	120
63	20250502	181600	871893325	24100	24100	24100	24100	0
64	20250502	181500	871893325	24100	24100	24100	24100	0
65	20250502	181400	871893325	24100	24100	24100	24100	0
66	20250502	181300	871893325	24100	24100	24100	24100	0
67	20250502	181200	871893325	24100	24100	24100	24100	0
68	20250502	181100	871893325	24100	24100	24100	24100	0
69	20250502	181000	871893325	24100	24100	24100	24100	0
70	20250502	180900	871893325	24100	24100	24100	24100	0
71	20250502	180800	871893325	24100	24100	24100	24100	0
72	20250502	180700	871893325	24100	24100	24100	24100	0
73	20250502	180600	871893325	24100	24100	24100	24100	0
74	20250502	180500	871893325	24100	24100	24100	24100	0
75	20250502	180400	871893325	24100	24100	24100	24100	0
76	20250502	180300	871893325	24100	24100	24100	24100	0
77	20250502	180200	871893325	24100	24100	24100	24100	0
78	20250502	180100	871893325	24100	24100	24100	24100	0
79	20250502	180000	871893325	24100	24100	24100	24100	0
80	20250502	175900	871893325	24100	24100	24100	24100	0
81	20250502	175800	871893325	24100	24100	24100	24100	0
82	20250502	175700	871893325	24100	24100	24100	24100	0
83	20250502	175600	871893325	24100	24100	24100	24100	0
84	20250502	175500	871893325	24100	24100	24100	24100	0
85	20250502	175400	871893325	24100	24100	24100	24100	0
86	20250502	175300	871893325	24100	24100	24100	24100	0
87	20250502	175200	871893325	24100	24100	24100	24100	0
88	20250502	175100	871893325	24100	24100	24100	24100	0
89	20250502	175000	871893325	24100	24100	24100	24100	0
90	20250502	174900	871893325	24100	24100	24100	24100	0
91	20250502	174800	871893325	24100	24100	24100	24100	0
92	20250502	174700	871893325	24100	24100	24100	24100	120
93	20250502	174600	871893325	24100	24100	24100	24100	0
94	20250502	174500	871893325	24100	24100	24100	24100	0
95	20250502	174400	871893325	24100	24100	24100	24100	0
96	20250502	174300	871893325	24100	24100	24100	24100	0
97	20250502	174200	871893325	24100	24100	24100	24100	0
98	20250502	174100	871893325	24100	24100	24100	24100	0
99	20250502	174000	871893325	24100	24100	24100	24100	0
100	20250502	173900	871893325	24100	24100	24100	24100	0
101	20250502	173800	871893325	24100	24100	24100	24100	0
102	20250502	173700	871893325	24100	24100	24100	24100	0
103	20250502	173600	871893325	24100	24100	24100	24100	0
104	20250502	173500	871893325	24100	24100	24100	24100	0
105	20250502	173400	871893325	24100	24100	24100	24100	0
106	20250502	173300	871893325	24100	24100	24100	24100	0
107	20250502	173200	871893325	24100	24100	24100	24100	0
108	20250502	173100	871893325	24100	24100	24100	24100	0
109	20250502	173000	871893325	24100	24100	24100	24100	0
110	20250502	172900	871893325	24100	24100	24100	24100	0
111	20250502	172800	871893325	24100	24100	24100	24100	0
112	20250502	172700	871893325	24100	24100	24100	24100	0
113	20250502	172600	871893325	24100	24100	24100	24100	0
114	20250502	172500	871893325	24100	24100	24100	24100	0
115	20250502	172400	871893325	24100	24100	24100	24100	0
116	20250502	172300	871893325	24100	24100	24100	24100	0
117	20250502	172200	871893325	24100	24100	24100	24100	0
118	20250502	172100	871893325	24100	24100	24100	24100	0
119	20250502	172000	871893325	24100	24100	24100	24100	0
120	20250502	171900	871893325	24100	24100	24100	24100	0
121	20250502	171800	871893325	24100	24100	24100	24100	0
122	20250502	171700	871893325	24100	24100	24100	24100	120
123	20250502	171600	871893325	24100	24100	24100	24100	0
124	20250502	171500	871893325	24100	24100	24100	24100	0
125	20250502	171400	871893325	24100	24100	24100	24100	0
126	20250502	171300	871893325	24100	24100	24100	24100	0
127	20250502	171200	871893325	24100	24100	24100	24100	0
128	20250502	171100	871893325	24100	24100	24100	24100	0
129	20250502	171000	871893325	24100	24100	24100	24100	0
130	20250502	170900	871893325	24100	24100	24100	24100	0
131	20250502	170800	871893325	24100	24100	24100	24100	0
132	20250502	170700	871893325	24100	24100	24100	24100	0
133	20250502	170600	871893325	24100	24100	24100	24100	0
134	20250502	170500	871893325	24100	24100	24100	24100	0
135	20250502	170400	871893325	24100	24100	24100	24100	0
136	20250502	170300	871893325	24100	24100	24100	24100	0
137	20250502	170200	871893325	24100	24100	24100	24100	0
138	20250502	170100	871893325	24100	24100	24100	24100	0
139	20250502	170000	871893325	24100	24100	24100	24100	0
140	20250502	165900	871893325	24100	24100	24100	24100	0
141	20250502	165800	871893325	24100	24100	24100	24100	0
142	20250502	165700	871893325	24100	24100	24100	24100	0
143	20250502	165600	871893325	24100	24100	24100	24100	0
144	20250502	165500	871893325	24100	24100	24100	24100	0
145	20250502	165400	871893325	24100	24100	24100	24100	0
146	20250502	165300	871893325	24100	24100	24100	24100	0
147	20250502	165200	871893325	24100	24100	24100	24100	0
148	20250502	165100	871893325	24100	24100	24100	24100	0
149	20250502	165000	871893325	24100	24100	24100	24100	0
150	20250502	164900	871893325	24100	24100	24100	24100	0
151	20250502	164800	871893325	24100	24100	24100	24100	0
152	20250502	164700	871893325	24100	24100	24100	24100	120
153	20250502	164600	871893325	24100	24100	24100	24100	0
154	20250502	164500	871893325	24100	24100	24100	24100	0
155	20250502	164400	871893325	24100	24100	24100	24100	0
156	20250502	164300	871893325	24100	24100	24100	24100	0
157	20250502	164200	871893325	24100	24100	24100	24100	0
158	20250502	164100	871893325	24100	24100	24100	24100	0
159	20250502	164000	871893325	24100	24100	24100	24100	0
160	20250502	163900	871893325	24100	24100	24100	24100	0
161	20250502	163800	871893325	24100	24100	24100	24100	0
162	20250502	163700	871893325	24100	24100	24100	24100	0
163	20250502	163600	871893325	24100	24100	24100	24100	0
164	20250502	163500	871893325	24100	24100	24100	24100	0
165	20250502	163400	871893325	24100	24100	24100	24100	0
166	20250502	163300	871893325	24100	24100	24100	24100	0
167	20250502	163200	871893325	24100	24100	24100	24100	0
168	20250502	163100	871893325	24100	24100	24100	24100	0
169	20250502	163000	871893325	24100	24100	24100	24100	0
170	20250502	162900	871893325	24100	24100	24100	24100	0
171	20250502	162800	871893325	24100	24100	24100	24100	0
172	20250502	162700	871893325	24100	24100	24100	24100	0
173	20250502	162600	871893325	24100	24100	24100	24100	0
174	20250502	162500	871893325	24100	24100	24100	24100	0
175	20250502	162400	871893325	24100	24100	24100	24100	0
176	20250502	162300	871893325	24100	24100	24100	24100	0
177	20250502	162200	871893325	24100	24100	24100	24100	0
178	20250502	162100	871893325	24100	24100	24100	24100	0
179	20250502	162000	871893325	24100	24100	24100	24100	0
180	20250502	161900	871893325	24100	24100	24100	24100	0
181	20250502	161800	871893325	24100	24100	24100	24100	0
182	20250502	161700	871893325	24100	24100	24100	24100	120
183	20250502	161600	871893325	24100	24100	24100	24100	0
184	20250502	161500	871893325	24100	24100	24100	24100	0
185	20250502	161400	871893325	24100	24100	24100	24100	0
186	20250502	161300	871893325	24100	24100	24100	24100	0
187	20250502	161200	871893325	24100	24100	24100	24100	0
188	20250502	161100	871893325	24100	24100	24100	24100	0
189	20250502	161000	871893325	24100	24100	24100	24100	0
190	20250502	160900	871893325	24100	24100	24100	24100	0
191	20250502	160800	871893325	24100	24100	24100	24100	0
192	20250502	160700	871893325	24100	24100	24100	24100	0
193	20250502	160600	871893325	24100	24100	24100	24100	0
194	20250502	160500	871893325	24100	24100	24100	24100	0
195	20250502	160400	871893325	24100	24100	24100	24100	0
196	20250502	160300	871893325	24100	24100	24100	24100	0
197	20250502	160200	871893325	24100	24100	24100	24100	0
198	20250502	160100	871893325	24100	24100	24100	24100	0
199	20250502	160000	871893325	24100	24100	24100	24100	0
200	20250502	155900	871893325	24100	24100	24100	24100	0
201	20250502	155800	871893325	24100	24100	24100	24100	0
202	20250502	155700	871893325	24100	24100	24100	24100	0
203	20250502	155600	871893325	24100	24100	24100	24100	0
204	20250502	155500	871893325	24100	24100	24100	24100	0
205	20250502	155400	871893325	24100	24100	24100	24100	0
206	20250502	155300	871893325	24100	24100	24100	24100	0
207	20250502	155200	871893325	24100	24100	24100	24100	0
208	20250502	155100	871893325	24100	24100	24100	24100	0
209	20250502	155000	871893325	24100	24100	24100	24100	0
210	20250502	154900	871893325	24100	24100	24100	24100	0
211	20250502	154800	871893325	24100	24100	24100	24100	0
212	20250502	154700	871893325	24100	24100	24100	24100	120
213	20250502	154600	871893325	24100	24100	24100	24100	0
214	20250502	154500	871893325	24100	24100	24100	24100	0
215	20250502	154400	871893325	24100	24100	24100	24100	0
216	20250502	154300	871893325	24100	24100	24100	24100	0
217	20250502	154200	871893325	24100	24100	24100	24100	0
218	20250502	154100	871893325	24100	24100	24100	24100	0
219	20250502	154000	871893325	24100	24100	24100	24100	0
220	20250502	153900	871893325	24100	24100	24100	24100	0
221	20250502	153800	871893325	24100	24100	24100	24100	0
222	20250502	153700	871893325	24100	24100	24100	24100	0
223	20250502	153600	871893325	24100	24100	24100	24100	0
224	20250502	153500	871893325	24100	24100	24100	24100	0
225	20250502	153400	871893325	24100	24100	24100	24100	0
226	20250502	153300	871893325	24100	24100	24100	24100	0
227	20250502	153200	871893325	24100	24100	24100	24100	0
228	20250502	153100	871893325	24100	24100	24100	24100	0
229	20250502	153000	871893325	24100	24100	24100	24100	120
230	20250502	152900	869001325	24025	24025	24025	24025	0
231	20250502	152800	869001325	24025	24025	24025	24025	0
232	20250502	152700	869001325	24025	24025	24025	24025	0
233	20250502	152600	869001325	24025	24025	24025	24025	0
234	20250502	152500	869001325	24025	24025	24025	24025	0
235	20250502	152400	869001325	24025	24025	24025	24025	0
236	20250502	152300	869001325	24025	24025	24025	24025	0
237	20250502	152200	869001325	24025	24025	24025	24025	0
238	20250502	152100	869001325	24025	24025	24025	24025	0
239	20250502	152000	869001325	24025	24025	24025	24025	0
240	20250502	151900	869001325	24025	24025	24025	24025	105
241	20250502	151800	866478700	24025	24025	24025	24025	6
242	20250502	151700	866334550	24025	24000	24025	24000	116
243	20250502	151600	863550425	24000	24025	24025	24000	7
244	20250502	151500	863382325	24000	24025	24025	24000	58
245	20250502	151400	861989750	24025	24025	24025	24025	32
246	20250502	151300	861220950	24025	24025	24025	24025	11
247	20250502	151200	860956675	24025	24025	24025	24025	21
248	20250502	151100	860452150	24000	24075	24075	24000	119
249	20250502	151000	857590150	24075	24075	24075	24075	1
250	20250502	150900	857566075	24050	24050	24050	24050	0
251	20250502	150800	857566075	24050	24050	24050	24050	0
252	20250502	150700	857566075	24050	24050	24050	24050	0
253	20250502	150600	857566075	24050	24050	24050	24050	1
254	20250502	150500	857542025	24050	24050	24050	24050	1
255	20250502	150400	857517975	24100	24100	24100	24100	201
256	20250502	150300	852673875	24125	24125	24125	24125	10
257	20250502	150200	852432625	24150	24150	24150	24150	0
258	20250502	150100	852432625	24150	24150	24150	24150	0
259	20250502	150000	852432625	24150	24150	24150	24150	357
260	20250502	145900	843811075	24175	24175	24175	24175	2
261	20250502	145800	843762725	24175	24175	24175	24175	13
262	20250502	145700	843448450	24175	24150	24175	24150	256
263	20250502	145600	837265900	24150	24175	24175	24150	10
264	20250502	145500	837024175	24175	24175	24175	24175	11
265	20250502	145400	836758250	24175	24175	24175	24175	11
266	20250502	145300	836492325	24175	24175	24175	24175	11
267	20250502	145200	836226400	24175	24150	24175	24150	109
268	20250502	145100	833593825	24175	24150	24175	24150	12
269	20250502	145000	833303750	24175	24175	24175	24175	12
270	20250502	144900	833013650	24175	24175	24175	24175	11
271	20250502	144800	832747725	24175	24175	24175	24175	11
272	20250502	144700	832481800	24200	24200	24200	24200	8
273	20250502	144600	832288200	24200	24200	24200	24150	90
274	20250502	144500	830110250	24200	24175	24200	24175	8
275	20250502	144400	829916725	24150	24150	24150	24150	25
276	20250502	144300	829312975	24200	24200	24200	24200	5
277	20250502	144200	829191975	24250	24250	24250	24200	769
278	20250502	144100	810580375	24250	24250	24250	24250	57
279	20250502	144000	809198125	24250	24250	24250	24250	11
280	20250502	143900	808931375	24250	24250	24250	24250	7
281	20250502	143800	808761625	24250	24250	24250	24250	10
282	20250502	143700	808519125	24250	24250	24250	24250	11
283	20250502	143600	808252375	24250	24200	24250	24200	12
284	20250502	143500	807961425	24250	24250	24250	24250	11
285	20250502	143400	807694675	24250	24250	24250	24250	11
286	20250502	143300	807427925	24250	24250	24250	24250	11
287	20250502	143200	807161175	24250	24250	24250	24250	12
288	20250502	143100	806870175	24200	24250	24250	24200	6
289	20250502	143000	806724725	24250	24250	24250	24250	0
290	20250502	142900	806724725	24250	24250	24250	24250	96
291	20250502	142800	804396725	24250	24200	24250	24200	117
292	20250502	142700	801564975	24200	24200	24200	24200	0
293	20250502	142600	801564975	24200	24200	24200	24200	6
294	20250502	142500	801419775	24200	24200	24200	24200	21
295	20250502	142400	800911575	24200	24200	24200	24200	61
296	20250502	142300	799435375	24200	24200	24200	24200	0
297	20250502	142200	799435375	24200	24200	24200	24200	0
298	20250502	142100	799435375	24200	24200	24200	24200	1
299	20250502	142000	799411175	24200	24200	24200	24200	78
300	20250502	141900	797523575	24225	24225	24225	24225	0
301	20250502	141800	797523575	24225	24225	24225	24225	2
302	20250502	141700	797475125	24250	24250	24250	24250	0
303	20250502	141600	797475125	24250	24200	24250	24200	149
304	20250502	141500	793868925	24250	24250	24250	24250	28
305	20250502	141400	793189925	24250	24250	24250	24250	22
306	20250502	141300	792656425	24250	24250	24250	24250	0
307	20250502	141200	792656425	24250	24250	24250	24250	40
308	20250502	141100	791686425	24250	24250	24250	24200	11
309	20250502	141000	791419725	24250	24250	24250	24250	9
310	20250502	140900	791201475	24250	24250	24250	24250	7
311	20250502	140800	791031725	24200	24200	24200	24200	0
312	20250502	140700	791031725	24200	24200	24200	24200	91
313	20250502	140600	788829525	24200	24200	24200	24200	1
314	20250502	140500	788805325	24250	24250	24250	24250	629
315	20250502	140400	773552075	24300	24300	24300	24300	22
316	20250502	140300	773017475	24300	24300	24300	24300	40
317	20250502	140200	772045475	24350	24300	24350	24300	34
318	20250502	140100	771217625	24300	24300	24300	24300	0
319	20250502	140000	771217625	24300	24350	24350	24300	37
320	20250502	135900	770318475	24300	24300	24300	24300	22
321	20250502	135800	769783875	24300	24300	24300	24300	9
322	20250502	135700	769565175	24300	24300	24300	24300	0
323	20250502	135600	769565175	24300	24300	24350	24300	91
324	20250502	135500	767353425	24300	24250	24300	24250	36
325	20250502	135400	766478675	24300	24300	24300	24300	29
326	20250502	135300	765773975	24300	24300	24300	24300	1
327	20250502	135200	765749675	24250	24250	24250	24250	0
328	20250502	135100	765749675	24250	24250	24250	24250	2
329	20250502	135000	765701175	24300	24300	24300	24300	31
330	20250502	134900	764947875	24350	24350	24350	24350	32
331	20250502	134800	764168675	24300	24300	24300	24300	0
332	20250502	134700	764168675	24300	24300	24300	24300	83
333	20250502	134600	762151775	24350	24300	24350	24250	69
334	20250502	134500	760474725	24300	24300	24300	24300	13
335	20250502	134400	760158825	24300	24300	24300	24300	11
336	20250502	134300	759891525	24300	24250	24300	24250	8
337	20250502	134200	759697175	24300	24300	24300	24300	9
338	20250502	134100	759478475	24300	24250	24300	24250	12
339	20250502	134000	759186925	24300	24300	24300	24300	11
340	20250502	133900	758919625	24300	24300	24300	24300	11
341	20250502	133800	758652325	24300	24300	24300	24300	12
342	20250502	133700	758360725	24250	24250	24250	24250	0
343	20250502	133600	758360725	24250	24250	24250	24250	1
344	20250502	133500	758336475	24300	24300	24300	24300	1
345	20250502	133400	758312175	24300	24300	24300	24300	43
346	20250502	133300	757267275	24300	24300	24300	24300	0
347	20250502	133200	757267275	24300	24300	24300	24300	0
348	20250502	133100	757267275	24300	24300	24350	24300	70
349	20250502	133000	755564025	24350	24350	24350	24350	0
350	20250502	132900	755564025	24350	24350	24350	24300	525
351	20250502	132800	742802675	24350	24300	24350	24300	29
352	20250502	132700	742097425	24350	24350	24350	24350	13
353	20250502	132600	741780875	24350	24300	24350	24300	30
354	20250502	132500	741050925	24350	24350	24350	24350	11
355	20250502	132400	740783075	24350	24350	24350	24350	36
356	20250502	132300	739906475	24350	24350	24350	24350	11
357	20250502	132200	739638625	24350	24350	24350	24350	16
358	20250502	132100	739249025	24350	24300	24350	24300	13
359	20250502	132000	738932525	24350	24350	24350	24350	12
360	20250502	131900	738640325	24350	24350	24350	24350	13
361	20250502	131800	738323775	24350	24350	24350	24350	26
362	20250502	131700	737690675	24350	24350	24350	24350	12
363	20250502	131600	737398475	24350	24350	24350	24350	12
364	20250502	131500	737106275	24300	24350	24350	24300	13
365	20250502	131400	736789775	24350	24350	24350	24350	15
366	20250502	131300	736424525	24300	24350	24350	24300	17
367	20250502	131200	736010625	24350	24350	24350	24350	11
368	20250502	131100	735742775	24350	24350	24350	24350	13
369	20250502	131000	735426225	24300	24350	24350	24300	37
370	20250502	130900	734525325	24350	24350	24350	24350	6
371	20250502	130800	734379225	24350	24350	24350	24300	23
372	20250502	130700	733819225	24350	24350	24350	24350	11
373	20250502	130600	733551375	24350	24350	24350	24350	11
374	20250502	130500	733283525	24300	24350	24350	24300	21
375	20250502	130400	732772625	24350	24350	24350	24350	11
376	20250502	130300	732504775	24350	24350	24350	24350	11
377	20250502	130200	732236925	24350	24350	24350	24350	12
378	20250502	130100	731944725	24300	24300	24300	24300	0
379	20250502	130000	731944725	24300	24300	24350	24300	13
380	20250502	125900	731628275	24350	24350	24350	24350	46
381	20250502	125800	730508175	24325	24325	24325	24325	15
382	20250502	125700	730143300	24350	24350	24350	24350	0
383	20250502	125600	730143300	24350	24350	24350	24350	0
384	20250502	125500	730143300	24350	24350	24350	24300	44
385	20250502	125400	729071950	24400	24400	24400	24400	67
386	20250502	125300	727437150	24400	24400	24400	24400	2
387	20250502	125200	727388350	24400	24400	24400	24400	12
388	20250502	125100	727095550	24350	24350	24350	24350	72
389	20250502	125000	725342350	24300	24350	24350	24300	12
390	20250502	124900	725050200	24350	24350	24350	24350	7
391	20250502	124800	724879750	24350	24350	24350	24350	0
392	20250502	124700	724879750	24350	24350	24350	24350	0
393	20250502	124600	724879750	24350	24400	24400	24350	341
394	20250502	124500	716576050	24400	24350	24400	24350	12
395	20250502	124400	716283300	24400	24400	24400	24400	10
396	20250502	124300	716039300	24400	24400	24400	24400	40
397	20250502	124200	715063300	24400	24400	24400	24400	11
398	20250502	124100	714794900	24400	24400	24400	24400	11
399	20250502	124000	714526500	24400	24350	24400	24350	13
400	20250502	123900	714209350	24400	24400	24400	24400	11
401	20250502	123800	713940950	24400	24400	24400	24400	11
402	20250502	123700	713672550	24400	24400	24400	24400	6
403	20250502	123600	713526150	24350	24350	24350	24350	0
404	20250502	123500	713526150	24350	24350	24350	24350	1
405	20250502	123400	713501800	24400	24350	24400	24350	11
406	20250502	123300	713233900	24350	24350	24350	24350	2
407	20250502	123200	713185200	24350	24350	24350	24350	98
408	20250502	123100	710798900	24350	24350	24350	24350	12
409	20250502	123000	710506700	24350	24350	24350	24300	9
410	20250502	122900	710287600	24350	24350	24350	24350	11
411	20250502	122800	710019750	24350	24350	24350	24350	9
412	20250502	122700	709800600	24350	24350	24350	24350	0
413	20250502	122600	709800600	24350	24350	24350	24350	0
414	20250502	122500	709800600	24350	24350	24350	24350	49
415	20250502	122400	708607450	24350	24350	24350	24350	44
416	20250502	122300	707536050	24400	24400	24400	24400	0
417	20250502	122200	707536050	24400	24400	24400	24400	1
418	20250502	122100	707511650	24400	24350	24400	24350	27
419	20250502	122000	706854050	24350	24350	24350	24350	1
420	20250502	121900	706829700	24350	24350	24350	24350	1
421	20250502	121800	706805350	24350	24350	24400	24350	114
422	20250502	121700	704029300	24350	24300	24350	24300	9
423	20250502	121600	703810250	24300	24300	24300	24300	12
424	20250502	121500	703518650	24300	24300	24300	24250	17
425	20250502	121400	703105600	24300	24300	24300	24300	40
426	20250502	121300	702133600	24300	24300	24300	24300	1
427	20250502	121200	702109300	24300	24300	24300	24300	0
428	20250502	121100	702109300	24300	24300	24300	24300	2
429	20250502	121000	702060700	24250	24300	24350	24250	53
430	20250502	120900	700775000	24350	24350	24350	24350	0
431	20250502	120800	700775000	24350	24350	24350	24350	2
432	20250502	120700	700726300	24300	24350	24350	24300	122
433	20250502	120600	697760600	24300	24300	24300	24300	0
434	20250502	120500	697760600	24300	24300	24300	24300	1
435	20250502	120400	697736300	24350	24350	24350	24300	209
436	20250502	120300	692651350	24400	24350	24400	24350	92
437	20250502	120200	690410800	24350	24350	24350	24300	7
438	20250502	120100	690240400	24300	24350	24350	24300	18
439	20250502	120000	689802250	24350	24350	24350	24300	42
440	20250502	115900	688779600	24350	24350	24350	24350	11
441	20250502	115800	688511750	24350	24350	24350	24350	16
442	20250502	115700	688122150	24350	24350	24350	24350	13
443	20250502	115600	687805600	24350	24350	24350	24350	113
444	20250502	115500	685054050	24350	24300	24350	24300	32
445	20250502	115400	684274950	24350	24350	24350	24350	14
446	20250502	115300	683934050	24350	24350	24350	24350	12
447	20250502	115200	683641850	24350	24300	24350	24300	207
448	20250502	115100	678609275	24300	24300	24300	24300	13
449	20250502	115000	678293375	24300	24250	24300	24250	11
450	20250502	114900	678026125	24300	24300	24300	24300	36
451	20250502	114800	677151325	24300	24300	24300	24250	38
452	20250502	114700	676229225	24300	24300	24300	24300	31
453	20250502	114600	675475925	24250	24300	24300	24250	34
454	20250502	114500	674650925	24300	24300	24300	24250	13
455	20250502	114400	674335075	24300	24300	24300	24300	55
456	20250502	114300	672998575	24250	24250	24250	24250	0
457	20250502	114200	672998575	24250	24300	24300	24250	2
458	20250502	114100	672950025	24250	24200	24250	24200	625
459	20250502	114000	657819625	24200	24150	24200	24150	12
460	20250502	113900	657529275	24200	24200	24200	24200	12
461	20250502	113800	657238875	24200	24200	24200	24200	0
462	20250502	113700	657238875	24200	24200	24200	24200	0
463	20250502	113600	657238875	24200	24150	24200	24150	29
464	20250502	113500	656538275	24150	24150	24150	24150	1
465	20250502	113400	656514125	24200	24200	24200	24200	0
466	20250502	113300	656514125	24200	24150	24200	24150	43
467	20250502	113200	655475625	24150	24150	24150	24150	9
468	20250502	113100	655258275	24150	24150	24150	24150	10
469	20250502	113000	655016775	24150	24150	24150	24150	136
470	20250502	112900	651732375	24150	24150	24150	24150	3
471	20250502	112800	651659925	24200	24200	24200	24200	0
472	20250502	112700	651659925	24200	24150	24200	24150	11
473	20250502	112600	651394225	24150	24150	24150	24150	100
474	20250502	112500	648979225	24150	24150	24150	24150	26
475	20250502	112400	648351325	24200	24200	24200	24200	1
476	20250502	112300	648327125	24200	24200	24200	24200	0
477	20250502	112200	648327125	24200	24150	24200	24150	390
478	20250502	112100	638908075	24150	24150	24150	24150	1
479	20250502	112000	638883925	24100	24100	24100	24100	1
480	20250502	111900	638859825	24150	24150	24150	24150	0
481	20250502	111800	638859825	24150	24150	24150	24150	1
482	20250502	111700	638835675	24050	24050	24050	24050	8
483	20250502	111600	638643275	24150	24100	24150	24100	47
484	20250502	111500	637510525	24150	24100	24150	24100	40
485	20250502	111400	636546475	24100	24150	24150	24100	12
486	20250502	111300	636256725	24100	24100	24100	24100	0
487	20250502	111200	636256725	24100	24100	24100	24100	1
488	20250502	111100	636232625	24100	24100	24100	24100	0
489	20250502	111000	636232625	24100	24100	24100	24100	0
490	20250502	110900	636232625	24100	24150	24150	24100	108
491	20250502	110800	633629075	24150	24150	24150	24150	11
492	20250502	110700	633363425	24100	24050	24100	24050	123
493	20250502	110600	630404575	24050	24050	24050	24050	0
494	20250502	110500	630404575	24050	24000	24050	24000	160
495	20250502	110400	626557875	24050	23900	24100	23900	3001
496	20250502	110300	554476475	23850	23850	23850	23850	0
497	20250502	110200	554476475	23850	23850	23850	23850	23
498	20250502	110100	553927925	23900	23900	23900	23900	0
499	20250502	110000	553927925	23900	23850	23900	23850	5
500	20250502	105900	553808475	23900	23850	23900	23850	3
501	20250502	105800	553736875	23900	24000	24000	23900	1022
502	20250502	105700	529278975	24000	24000	24000	23950	39
503	20250502	105600	528344375	24000	24000	24000	24000	22
504	20250502	105500	527816375	24000	24000	24000	24000	10
505	20250502	105400	527576375	23950	24000	24000	23950	18
506	20250502	105300	527144425	23950	24000	24000	23950	13
507	20250502	105200	526832525	24000	24000	24000	24000	14
508	20250502	105100	526496525	24000	24000	24000	24000	11
509	20250502	105000	526232525	24000	24000	24000	24000	17
510	20250502	104900	525824525	23950	24000	24000	23950	12
511	20250502	104800	525536575	24000	24000	24000	24000	10
512	20250502	104700	525296575	24000	24000	24000	24000	11
513	20250502	104600	525032575	24000	24000	24000	24000	26
514	20250502	104500	524408575	24000	24000	24000	24000	10
515	20250502	104400	524168575	24000	24000	24000	23950	16
516	20250502	104300	523784625	24000	24000	24000	24000	48
517	20250502	104200	522632625	24000	24000	24000	24000	11
518	20250502	104100	522368625	24000	24000	24000	24000	14
519	20250502	104000	522032625	24000	24000	24000	23950	28
520	20250502	103900	521361675	23950	23950	23950	23950	1
521	20250502	103800	521337725	24000	24000	24000	24000	3
522	20250502	103700	521265725	24000	24000	24000	24000	6
523	20250502	103600	521121725	23950	23950	23950	23950	14
524	20250502	103500	520786425	23950	24000	24000	23950	937
525	20250502	103400	498303350	24000	23950	24000	23950	60
526	20250502	103300	496863400	23950	23950	23950	23950	62
527	20250502	103200	495378500	23950	23950	23950	23950	3
528	20250502	103100	495306650	23950	24000	24000	23950	70
529	20250502	103000	493630000	23950	23950	23950	23950	200
530	20250502	102900	488840000	23950	23950	23950	23900	155
531	20250502	102800	485134650	23950	23950	23950	23950	17
532	20250502	102700	484727500	23950	23900	23950	23900	470
533	20250502	102600	473493900	23900	23900	23900	23900	73
534	20250502	102500	471749200	23900	23900	23900	23900	7
535	20250502	102400	471581900	23850	23850	23850	23850	0
536	20250502	102300	471581900	23850	23850	23850	23850	537
537	20250502	102200	458774450	23850	23800	23850	23800	272
538	20250502	102100	452300550	23800	23800	23800	23800	48
539	20250502	102000	451158150	23800	23800	23800	23800	419
540	20250502	101900	441185950	23800	23750	23800	23750	95
541	20250502	101800	438929650	23800	23850	23850	23800	340
542	20250502	101700	430833050	23900	23900	23900	23900	7
543	20250502	101600	430665750	23900	23900	23900	23900	72
544	20250502	101500	428944950	23950	23900	23950	23900	66
545	20250502	101400	427366200	23900	23800	23900	23800	2932
546	20250502	101300	357399250	23750	23750	23800	23750	1188
547	20250502	101200	329181200	23750	23750	23750	23750	250
548	20250502	101100	323243700	23800	23800	23800	23800	442
549	20250502	101000	312724100	23800	23800	23800	23800	245
550	20250502	100900	306893100	23800	23800	23800	23800	0
551	20250502	100800	306893100	23800	23800	23800	23750	844
552	20250502	100700	286807600	23800	23800	23800	23800	226
553	20250502	100600	281428800	23800	23800	23800	23800	171
554	20250502	100500	277359000	23800	23800	23800	23750	555
555	20250502	100400	264150500	23750	23750	23750	23750	220
556	20250502	100300	258925500	23750	23750	23750	23750	0
557	20250502	100200	258925500	23750	23850	23850	23750	679
558	20250502	100100	242766900	23850	23800	23850	23800	5
559	20250502	100000	242647700	23850	23850	23850	23800	18
560	20250502	095900	242218450	23850	23850	23850	23850	11
561	20250502	095800	241956100	23850	23850	23850	23850	17
562	20250502	095700	241550650	23850	23850	23850	23850	6
563	20250502	095600	241407550	23800	23800	23800	23800	70
564	20250502	095500	239741550	23850	23850	23850	23800	205
565	20250502	095400	234852500	23900	23900	23900	23900	1
566	20250502	095300	234828600	23900	23900	23900	23900	291
567	20250502	095200	227873700	23850	23900	23900	23850	179
568	20250502	095100	223604200	23900	23900	23900	23900	21
569	20250502	095000	223102300	23900	23900	23900	23900	227
570	20250502	094900	217677000	23900	23950	23950	23900	95
571	20250502	094800	215402700	23950	23950	23950	23950	2
572	20250502	094700	215354800	23950	23900	23950	23900	215
573	20250502	094600	210216000	24000	24000	24000	23950	217
574	20250502	094500	205011250	24000	24000	24000	24000	257
575	20250502	094400	198843250	24000	24000	24000	24000	0
576	20250502	094300	198843250	24000	24050	24050	24000	315
577	20250502	094200	191281900	24050	24050	24050	24050	73
578	20250502	094100	189526250	24050	24050	24050	24050	186
579	20250502	094000	185052950	24050	24150	24150	24050	1145
580	20250502	093900	157460300	24150	24150	24150	24150	1
581	20250502	093800	157436150	24150	24150	24150	24150	5
582	20250502	093700	157315400	24150	24100	24150	24100	18
583	20250502	093600	156881300	24100	24100	24100	24100	14
584	20250502	093500	156543900	24150	24100	24150	24100	34
585	20250502	093400	155724300	24050	24100	24100	24000	5001
586	20250502	093300	35678250	24100	24100	24100	24100	7
587	20250502	093200	35509550	24150	24150	24150	24150	33
588	20250502	093100	34712600	24200	24150	24200	24150	14
589	20250502	093000	34374450	24150	24100	24150	24100	2
590	20250502	092900	34326200	24100	24100	24100	24100	23
591	20250502	092800	33771900	24100	24100	24100	24100	0
592	20250502	092700	33771900	24100	24100	24100	24050	52
593	20250502	092600	32518750	24150	24150	24200	24150	169
594	20250502	092500	28437300	24150	24200	24200	24150	20
595	20250502	092400	27954250	24200	24200	24200	24200	5
596	20250502	092300	27833250	24200	24100	24200	24100	10
597	20250502	092200	27591750	24200	24150	24200	24150	62
598	20250502	092100	26094350	24150	24200	24200	24150	23
599	20250502	092000	25538350	24200	24200	24200	24200	22
600	20250502	091900	25005950	24200	24150	24200	24100	82
601	20250502	091800	23025350	24150	24150	24150	24150	2
602	20250502	091700	22977050	24200	24100	24200	24100	53
603	20250502	091600	21697050	24100	24100	24100	24100	16
604	20250502	091500	21311450	24200	24200	24200	24200	3
605	20250502	091400	21238850	24100	24100	24100	24100	0
606	20250502	091300	21238850	24100	24150	24150	24100	3
607	20250502	091200	21166450	24150	24150	24150	24150	5
608	20250502	091100	21045700	24100	24200	24200	24100	200
609	20250502	091000	16221350	24300	24300	24300	24300	3
610	20250502	090900	16148450	24250	24250	24250	24250	35
611	20250502	090800	15299700	24250	24250	24250	24250	10
612	20250502	090700	15057200	24200	24200	24200	24200	1
613	20250502	090600	15033000	24100	24250	24250	24100	267
614	20250502	090500	8571750	24250	24200	24250	24200	26
615	20250502	090400	7942450	24200	24150	24200	24150	8
616	20250502	090300	7749100	24200	24200	24200	24200	18
617	20250502	090200	7313500	24200	24300	24300	24200	46
618	20250502	090100	6196300	24300	24300	24300	24200	85
619	20250502	090000	4134200	24300	24300	24350	24300	170