KissMeData/226320/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	202900	559942275	12300	12300	12300	12300	2372
3	20250509	202800	559942275	12300	12300	12300	12300	0
4	20250509	202700	559942275	12300	12300	12300	12300	0
5	20250509	202600	559942275	12300	12300	12300	12300	0
6	20250509	202500	559942275	12300	12300	12300	12300	0
7	20250509	202400	559942275	12300	12300	12300	12300	0
8	20250509	202300	559942275	12300	12300	12300	12300	0
9	20250509	202200	559942275	12300	12300	12300	12300	0
10	20250509	202100	559942275	12300	12300	12300	12300	0
11	20250509	202000	559942275	12300	12300	12300	12300	0
12	20250509	201900	559942275	12300	12300	12300	12300	0
13	20250509	201800	559942275	12300	12300	12300	12300	0
14	20250509	201700	559942275	12300	12300	12300	12300	0
15	20250509	201600	559942275	12300	12300	12300	12300	0
16	20250509	201500	559942275	12300	12300	12300	12300	0
17	20250509	201400	559942275	12300	12300	12300	12300	0
18	20250509	201300	559942275	12300	12300	12300	12300	0
19	20250509	201200	559942275	12300	12300	12300	12300	0
20	20250509	201100	559942275	12300	12300	12300	12300	0
21	20250509	201000	559942275	12300	12300	12300	12300	0
22	20250509	200900	559942275	12300	12300	12300	12300	0
23	20250509	200800	559942275	12300	12300	12300	12300	0
24	20250509	200700	559942275	12300	12300	12300	12300	0
25	20250509	200600	559942275	12300	12300	12300	12300	0
26	20250509	200500	559942275	12300	12300	12300	12300	0
27	20250509	200400	559942275	12300	12300	12300	12300	0
28	20250509	200300	559942275	12300	12300	12300	12300	0
29	20250509	200200	559942275	12300	12300	12300	12300	0
30	20250509	200100	559942275	12300	12300	12300	12300	0
31	20250509	200000	559942275	12300	12300	12300	12300	0
32	20250509	195900	559942275	12300	12300	12300	12300	2372
33	20250509	195800	559942275	12300	12300	12300	12300	0
34	20250509	195700	559942275	12300	12300	12300	12300	0
35	20250509	195600	559942275	12300	12300	12300	12300	0
36	20250509	195500	559942275	12300	12300	12300	12300	0
37	20250509	195400	559942275	12300	12300	12300	12300	0
38	20250509	195300	559942275	12300	12300	12300	12300	0
39	20250509	195200	559942275	12300	12300	12300	12300	0
40	20250509	195100	559942275	12300	12300	12300	12300	0
41	20250509	195000	559942275	12300	12300	12300	12300	0
42	20250509	194900	559942275	12300	12300	12300	12300	0
43	20250509	194800	559942275	12300	12300	12300	12300	0
44	20250509	194700	559942275	12300	12300	12300	12300	0
45	20250509	194600	559942275	12300	12300	12300	12300	0
46	20250509	194500	559942275	12300	12300	12300	12300	0
47	20250509	194400	559942275	12300	12300	12300	12300	0
48	20250509	194300	559942275	12300	12300	12300	12300	0
49	20250509	194200	559942275	12300	12300	12300	12300	0
50	20250509	194100	559942275	12300	12300	12300	12300	0
51	20250509	194000	559942275	12300	12300	12300	12300	0
52	20250509	193900	559942275	12300	12300	12300	12300	0
53	20250509	193800	559942275	12300	12300	12300	12300	0
54	20250509	193700	559942275	12300	12300	12300	12300	0
55	20250509	193600	559942275	12300	12300	12300	12300	0
56	20250509	193500	559942275	12300	12300	12300	12300	0
57	20250509	193400	559942275	12300	12300	12300	12300	0
58	20250509	193300	559942275	12300	12300	12300	12300	0
59	20250509	193200	559942275	12300	12300	12300	12300	0
60	20250509	193100	559942275	12300	12300	12300	12300	0
61	20250509	193000	559942275	12300	12300	12300	12300	0
62	20250509	192900	559942275	12300	12300	12300	12300	2372
63	20250509	192800	559942275	12300	12300	12300	12300	0
64	20250509	192700	559942275	12300	12300	12300	12300	0
65	20250509	192600	559942275	12300	12300	12300	12300	0
66	20250509	192500	559942275	12300	12300	12300	12300	0
67	20250509	192400	559942275	12300	12300	12300	12300	0
68	20250509	192300	559942275	12300	12300	12300	12300	0
69	20250509	192200	559942275	12300	12300	12300	12300	0
70	20250509	192100	559942275	12300	12300	12300	12300	0
71	20250509	192000	559942275	12300	12300	12300	12300	0
72	20250509	191900	559942275	12300	12300	12300	12300	0
73	20250509	191800	559942275	12300	12300	12300	12300	0
74	20250509	191700	559942275	12300	12300	12300	12300	0
75	20250509	191600	559942275	12300	12300	12300	12300	0
76	20250509	191500	559942275	12300	12300	12300	12300	0
77	20250509	191400	559942275	12300	12300	12300	12300	0
78	20250509	191300	559942275	12300	12300	12300	12300	0
79	20250509	191200	559942275	12300	12300	12300	12300	0
80	20250509	191100	559942275	12300	12300	12300	12300	0
81	20250509	191000	559942275	12300	12300	12300	12300	0
82	20250509	190900	559942275	12300	12300	12300	12300	0
83	20250509	190800	559942275	12300	12300	12300	12300	0
84	20250509	190700	559942275	12300	12300	12300	12300	0
85	20250509	190600	559942275	12300	12300	12300	12300	0
86	20250509	190500	559942275	12300	12300	12300	12300	0
87	20250509	190400	559942275	12300	12300	12300	12300	0
88	20250509	190300	559942275	12300	12300	12300	12300	0
89	20250509	190200	559942275	12300	12300	12300	12300	0
90	20250509	190100	559942275	12300	12300	12300	12300	0
91	20250509	190000	559942275	12300	12300	12300	12300	0
92	20250509	185900	559942275	12300	12300	12300	12300	2372
93	20250509	185800	559942275	12300	12300	12300	12300	0
94	20250509	185700	559942275	12300	12300	12300	12300	0
95	20250509	185600	559942275	12300	12300	12300	12300	0
96	20250509	185500	559942275	12300	12300	12300	12300	0
97	20250509	185400	559942275	12300	12300	12300	12300	0
98	20250509	185300	559942275	12300	12300	12300	12300	0
99	20250509	185200	559942275	12300	12300	12300	12300	0
100	20250509	185100	559942275	12300	12300	12300	12300	0
101	20250509	185000	559942275	12300	12300	12300	12300	0
102	20250509	184900	559942275	12300	12300	12300	12300	0
103	20250509	184800	559942275	12300	12300	12300	12300	0
104	20250509	184700	559942275	12300	12300	12300	12300	0
105	20250509	184600	559942275	12300	12300	12300	12300	0
106	20250509	184500	559942275	12300	12300	12300	12300	0
107	20250509	184400	559942275	12300	12300	12300	12300	0
108	20250509	184300	559942275	12300	12300	12300	12300	0
109	20250509	184200	559942275	12300	12300	12300	12300	0
110	20250509	184100	559942275	12300	12300	12300	12300	0
111	20250509	184000	559942275	12300	12300	12300	12300	0
112	20250509	183900	559942275	12300	12300	12300	12300	0
113	20250509	183800	559942275	12300	12300	12300	12300	0
114	20250509	183700	559942275	12300	12300	12300	12300	0
115	20250509	183600	559942275	12300	12300	12300	12300	0
116	20250509	183500	559942275	12300	12300	12300	12300	0
117	20250509	183400	559942275	12300	12300	12300	12300	0
118	20250509	183300	559942275	12300	12300	12300	12300	0
119	20250509	183200	559942275	12300	12300	12300	12300	0
120	20250509	183100	559942275	12300	12300	12300	12300	0
121	20250509	183000	559942275	12300	12300	12300	12300	0
122	20250509	182900	559942275	12300	12300	12300	12300	2372
123	20250509	182800	559942275	12300	12300	12300	12300	0
124	20250509	182700	559942275	12300	12300	12300	12300	0
125	20250509	182600	559942275	12300	12300	12300	12300	0
126	20250509	182500	559942275	12300	12300	12300	12300	0
127	20250509	182400	559942275	12300	12300	12300	12300	0
128	20250509	182300	559942275	12300	12300	12300	12300	0
129	20250509	182200	559942275	12300	12300	12300	12300	0
130	20250509	182100	559942275	12300	12300	12300	12300	0
131	20250509	182000	559942275	12300	12300	12300	12300	0
132	20250509	181900	559942275	12300	12300	12300	12300	0
133	20250509	181800	559942275	12300	12300	12300	12300	0
134	20250509	181700	559942275	12300	12300	12300	12300	0
135	20250509	181600	559942275	12300	12300	12300	12300	0
136	20250509	181500	559942275	12300	12300	12300	12300	0
137	20250509	181400	559942275	12300	12300	12300	12300	0
138	20250509	181300	559942275	12300	12300	12300	12300	0
139	20250509	181200	559942275	12300	12300	12300	12300	0
140	20250509	181100	559942275	12300	12300	12300	12300	0
141	20250509	181000	559942275	12300	12300	12300	12300	0
142	20250509	180900	559942275	12300	12300	12300	12300	0
143	20250509	180800	559942275	12300	12300	12300	12300	0
144	20250509	180700	559942275	12300	12300	12300	12300	0
145	20250509	180600	559942275	12300	12300	12300	12300	0
146	20250509	180500	559942275	12300	12300	12300	12300	0
147	20250509	180400	559942275	12300	12300	12300	12300	0
148	20250509	180300	559942275	12300	12300	12300	12300	0
149	20250509	180200	559942275	12300	12300	12300	12300	0
150	20250509	180100	559942275	12300	12300	12300	12300	0
151	20250509	180000	559942275	12300	12300	12300	12300	0
152	20250509	175900	559942275	12300	12300	12300	12300	2372
153	20250509	175800	559942275	12300	12300	12300	12300	0
154	20250509	175700	559942275	12300	12300	12300	12300	0
155	20250509	175600	559942275	12300	12300	12300	12300	0
156	20250509	175500	559942275	12300	12300	12300	12300	0
157	20250509	175400	559942275	12300	12300	12300	12300	0
158	20250509	175300	559942275	12300	12300	12300	12300	0
159	20250509	175200	559942275	12300	12300	12300	12300	0
160	20250509	175100	559942275	12300	12300	12300	12300	0
161	20250509	175000	559942275	12300	12300	12300	12300	0
162	20250509	174900	559942275	12300	12300	12300	12300	0
163	20250509	174800	559942275	12300	12300	12300	12300	0
164	20250509	174700	559942275	12300	12300	12300	12300	0
165	20250509	174600	559942275	12300	12300	12300	12300	0
166	20250509	174500	559942275	12300	12300	12300	12300	0
167	20250509	174400	559942275	12300	12300	12300	12300	0
168	20250509	174300	559942275	12300	12300	12300	12300	0
169	20250509	174200	559942275	12300	12300	12300	12300	0
170	20250509	174100	559942275	12300	12300	12300	12300	0
171	20250509	174000	559942275	12300	12300	12300	12300	0
172	20250509	173900	559942275	12300	12300	12300	12300	0
173	20250509	173800	559942275	12300	12300	12300	12300	0
174	20250509	173700	559942275	12300	12300	12300	12300	0
175	20250509	173600	559942275	12300	12300	12300	12300	0
176	20250509	173500	559942275	12300	12300	12300	12300	0
177	20250509	173400	559942275	12300	12300	12300	12300	0
178	20250509	173300	559942275	12300	12300	12300	12300	0
179	20250509	173200	559942275	12300	12300	12300	12300	0
180	20250509	173100	559942275	12300	12300	12300	12300	0
181	20250509	173000	559942275	12300	12300	12300	12300	0
182	20250509	172900	559942275	12300	12300	12300	12300	2372
183	20250509	172800	559942275	12300	12300	12300	12300	0
184	20250509	172700	559942275	12300	12300	12300	12300	0
185	20250509	172600	559942275	12300	12300	12300	12300	0
186	20250509	172500	559942275	12300	12300	12300	12300	0
187	20250509	172400	559942275	12300	12300	12300	12300	0
188	20250509	172300	559942275	12300	12300	12300	12300	0
189	20250509	172200	559942275	12300	12300	12300	12300	0
190	20250509	172100	559942275	12300	12300	12300	12300	0
191	20250509	172000	559942275	12300	12300	12300	12300	0
192	20250509	171900	559942275	12300	12300	12300	12300	0
193	20250509	171800	559942275	12300	12300	12300	12300	0
194	20250509	171700	559942275	12300	12300	12300	12300	0
195	20250509	171600	559942275	12300	12300	12300	12300	0
196	20250509	171500	559942275	12300	12300	12300	12300	0
197	20250509	171400	559942275	12300	12300	12300	12300	0
198	20250509	171300	559942275	12300	12300	12300	12300	0
199	20250509	171200	559942275	12300	12300	12300	12300	0
200	20250509	171100	559942275	12300	12300	12300	12300	0
201	20250509	171000	559942275	12300	12300	12300	12300	0
202	20250509	170900	559942275	12300	12300	12300	12300	0
203	20250509	170800	559942275	12300	12300	12300	12300	0
204	20250509	170700	559942275	12300	12300	12300	12300	0
205	20250509	170600	559942275	12300	12300	12300	12300	0
206	20250509	170500	559942275	12300	12300	12300	12300	0
207	20250509	170400	559942275	12300	12300	12300	12300	0
208	20250509	170300	559942275	12300	12300	12300	12300	0
209	20250509	170200	559942275	12300	12300	12300	12300	0
210	20250509	170100	559942275	12300	12300	12300	12300	0
211	20250509	170000	559942275	12300	12300	12300	12300	0
212	20250509	165900	559942275	12300	12300	12300	12300	2372
213	20250509	165800	559942275	12300	12300	12300	12300	0
214	20250509	165700	559942275	12300	12300	12300	12300	0
215	20250509	165600	559942275	12300	12300	12300	12300	0
216	20250509	165500	559942275	12300	12300	12300	12300	0
217	20250509	165400	559942275	12300	12300	12300	12300	0
218	20250509	165300	559942275	12300	12300	12300	12300	0
219	20250509	165200	559942275	12300	12300	12300	12300	0
220	20250509	165100	559942275	12300	12300	12300	12300	0
221	20250509	165000	559942275	12300	12300	12300	12300	0
222	20250509	164900	559942275	12300	12300	12300	12300	0
223	20250509	164800	559942275	12300	12300	12300	12300	0
224	20250509	164700	559942275	12300	12300	12300	12300	0
225	20250509	164600	559942275	12300	12300	12300	12300	0
226	20250509	164500	559942275	12300	12300	12300	12300	0
227	20250509	164400	559942275	12300	12300	12300	12300	0
228	20250509	164300	559942275	12300	12300	12300	12300	0
229	20250509	164200	559942275	12300	12300	12300	12300	0
230	20250509	164100	559942275	12300	12300	12300	12300	0
231	20250509	164000	559942275	12300	12300	12300	12300	0
232	20250509	163900	559942275	12300	12300	12300	12300	0
233	20250509	163800	559942275	12300	12300	12300	12300	0
234	20250509	163700	559942275	12300	12300	12300	12300	0
235	20250509	163600	559942275	12300	12300	12300	12300	0
236	20250509	163500	559942275	12300	12300	12300	12300	0
237	20250509	163400	559942275	12300	12300	12300	12300	0
238	20250509	163300	559942275	12300	12300	12300	12300	0
239	20250509	163200	559942275	12300	12300	12300	12300	0
240	20250509	163100	559942275	12300	12300	12300	12300	0
241	20250509	163000	559942275	12300	12300	12300	12300	0
242	20250509	162900	559942275	12300	12300	12300	12300	2372
243	20250509	162800	559942275	12300	12300	12300	12300	0
244	20250509	162700	559942275	12300	12300	12300	12300	0
245	20250509	162600	559942275	12300	12300	12300	12300	0
246	20250509	162500	559942275	12300	12300	12300	12300	0
247	20250509	162400	559942275	12300	12300	12300	12300	0
248	20250509	162300	559942275	12300	12300	12300	12300	0
249	20250509	162200	559942275	12300	12300	12300	12300	0
250	20250509	162100	559942275	12300	12300	12300	12300	0
251	20250509	162000	559942275	12300	12300	12300	12300	0
252	20250509	161900	559942275	12300	12300	12300	12300	0
253	20250509	161800	559942275	12300	12300	12300	12300	0
254	20250509	161700	559942275	12300	12300	12300	12300	0
255	20250509	161600	559942275	12300	12300	12300	12300	0
256	20250509	161500	559942275	12300	12300	12300	12300	0
257	20250509	161400	559942275	12300	12300	12300	12300	0
258	20250509	161300	559942275	12300	12300	12300	12300	0
259	20250509	161200	559942275	12300	12300	12300	12300	0
260	20250509	161100	559942275	12300	12300	12300	12300	0
261	20250509	161000	559942275	12300	12300	12300	12300	0
262	20250509	160900	559942275	12300	12300	12300	12300	0
263	20250509	160800	559942275	12300	12300	12300	12300	0
264	20250509	160700	559942275	12300	12300	12300	12300	0
265	20250509	160600	559942275	12300	12300	12300	12300	0
266	20250509	160500	559942275	12300	12300	12300	12300	0
267	20250509	160400	559942275	12300	12300	12300	12300	0
268	20250509	160300	559942275	12300	12300	12300	12300	0
269	20250509	160200	559942275	12300	12300	12300	12300	0
270	20250509	160100	559942275	12300	12300	12300	12300	0
271	20250509	160000	559942275	12300	12300	12300	12300	0
272	20250509	155900	559942275	12300	12300	12300	12300	2372
273	20250509	155800	559942275	12300	12300	12300	12300	0
274	20250509	155700	559942275	12300	12300	12300	12300	0
275	20250509	155600	559942275	12300	12300	12300	12300	0
276	20250509	155500	559942275	12300	12300	12300	12300	0
277	20250509	155400	559942275	12300	12300	12300	12300	0
278	20250509	155300	559942275	12300	12300	12300	12300	0
279	20250509	155200	559942275	12300	12300	12300	12300	0
280	20250509	155100	559942275	12300	12300	12300	12300	0
281	20250509	155000	559942275	12300	12300	12300	12300	0
282	20250509	154900	559942275	12300	12300	12300	12300	0
283	20250509	154800	559942275	12300	12300	12300	12300	0
284	20250509	154700	559942275	12300	12300	12300	12300	0
285	20250509	154600	559942275	12300	12300	12300	12300	0
286	20250509	154500	559942275	12300	12300	12300	12300	0
287	20250509	154400	559942275	12300	12300	12300	12300	0
288	20250509	154300	559942275	12300	12300	12300	12300	0
289	20250509	154200	559942275	12300	12300	12300	12300	0
290	20250509	154100	559942275	12300	12300	12300	12300	0
291	20250509	154000	559942275	12300	12300	12300	12300	0
292	20250509	153900	559942275	12300	12300	12300	12300	0
293	20250509	153800	559942275	12300	12300	12300	12300	0
294	20250509	153700	559942275	12300	12300	12300	12300	0
295	20250509	153600	559942275	12300	12300	12300	12300	0
296	20250509	153500	559942275	12300	12300	12300	12300	0
297	20250509	153400	559942275	12300	12300	12300	12300	0
298	20250509	153300	559942275	12300	12300	12300	12300	0
299	20250509	153200	559942275	12300	12300	12300	12300	0
300	20250509	153100	559942275	12300	12300	12300	12300	0
301	20250509	153000	559942275	12300	12300	12300	12300	2372
302	20250509	152900	530766675	12320	12320	12320	12320	0
303	20250509	152800	530766675	12320	12320	12320	12320	0
304	20250509	152700	530766675	12320	12320	12320	12320	0
305	20250509	152600	530766675	12320	12320	12320	12320	0
306	20250509	152500	530766675	12320	12320	12320	12320	0
307	20250509	152400	530766675	12320	12320	12320	12320	0
308	20250509	152300	530766675	12320	12320	12320	12320	0
309	20250509	152200	530766675	12320	12320	12320	12320	0
310	20250509	152100	530766675	12320	12320	12320	12320	0
311	20250509	152000	530766675	12320	12320	12320	12320	0
312	20250509	151900	530766675	12320	12340	12340	12320	458
313	20250509	151800	525121815	12340	12340	12340	12330	104
314	20250509	151700	523839455	12330	12330	12330	12330	107
315	20250509	151600	522520145	12340	12340	12340	12340	0
316	20250509	151500	522520145	12340	12360	12360	12340	502
317	20250509	151400	516319985	12360	12360	12360	12360	110
318	20250509	151300	514960385	12360	12360	12360	12360	70
319	20250509	151200	514095185	12370	12370	12370	12370	183
320	20250509	151100	511831475	12360	12360	12370	12360	163
321	20250509	151000	509815465	12360	12380	12390	12360	202
322	20250509	150900	507316235	12390	12390	12390	12380	140
323	20250509	150800	505581735	12390	12390	12390	12390	18
324	20250509	150700	505358715	12390	12390	12390	12390	57
325	20250509	150600	504652485	12390	12390	12390	12390	0
326	20250509	150500	504652485	12390	12390	12390	12390	0
327	20250509	150400	504652485	12390	12390	12390	12390	87
328	20250509	150300	503574555	12390	12390	12390	12390	30
329	20250509	150200	503202855	12400	12400	12400	12400	0
330	20250509	150100	503202855	12400	12390	12400	12390	11
331	20250509	150000	503066555	12400	12390	12400	12390	41
332	20250509	145900	502558555	12400	12400	12400	12400	1
333	20250509	145800	502546155	12390	12390	12390	12390	0
334	20250509	145700	502546155	12390	12390	12390	12390	256
335	20250509	145600	499374315	12390	12390	12390	12390	10
336	20250509	145500	499250415	12390	12400	12400	12390	593
337	20250509	145400	491897415	12410	12410	12410	12410	0
338	20250509	145300	491897415	12410	12410	12410	12410	18
339	20250509	145200	491674035	12400	12420	12420	12400	1130
340	20250509	145100	477652355	12410	12410	12410	12410	29
341	20250509	145000	477292465	12420	12420	12420	12410	269
342	20250509	144900	473952615	12420	12420	12420	12420	244
343	20250509	144800	470922135	12420	12420	12420	12420	0
344	20250509	144700	470922135	12420	12420	12420	12420	10
345	20250509	144600	470797935	12420	12420	12420	12420	0
346	20250509	144500	470797935	12420	12420	12420	12420	0
347	20250509	144400	470797935	12420	12430	12430	12420	303
348	20250509	144300	467033405	12440	12440	12440	12440	51
349	20250509	144200	466398965	12440	12440	12440	12440	0
350	20250509	144100	466398965	12440	12440	12440	12440	0
351	20250509	144000	466398965	12440	12440	12440	12440	2
352	20250509	143900	466374085	12430	12440	12440	12430	15
353	20250509	143800	466187515	12440	12440	12440	12440	10
354	20250509	143700	466063115	12440	12440	12440	12440	2
355	20250509	143600	466038235	12430	12450	12450	12430	1139
356	20250509	143500	451869075	12450	12450	12450	12450	92
357	20250509	143400	450723675	12450	12450	12450	12450	9
358	20250509	143300	450611625	12450	12450	12450	12450	57
359	20250509	143200	449901975	12450	12450	12450	12450	78
360	20250509	143100	448930875	12460	12460	12460	12460	0
361	20250509	143000	448930875	12460	12460	12460	12460	257
362	20250509	142900	445728655	12460	12470	12470	12460	81
363	20250509	142800	444719385	12460	12460	12460	12460	0
364	20250509	142700	444719385	12460	12460	12460	12450	1710
365	20250509	142600	423425185	12470	12470	12470	12470	0
366	20250509	142500	423425185	12470	12470	12470	12470	794
367	20250509	142400	413524005	12470	12470	12470	12450	1003
368	20250509	142300	401023795	12480	12480	12480	12480	0
369	20250509	142200	401023795	12480	12480	12480	12480	115
370	20250509	142100	399588595	12480	12490	12490	12480	55
371	20250509	142000	398901745	12490	12490	12490	12490	66
372	20250509	141900	398077405	12490	12520	12520	12480	49
373	20250509	141800	397465465	12510	12500	12520	12500	11
374	20250509	141700	397327815	12530	12510	12530	12500	12
375	20250509	141600	397177580	12530	12500	12530	12500	42
376	20250509	141500	396651850	12500	12500	12500	12500	0
377	20250509	141400	396651850	12500	12500	12500	12500	16
378	20250509	141300	396451850	12500	12500	12500	12500	22
379	20250509	141200	396176850	12470	12470	12470	12470	0
380	20250509	141100	396176850	12470	12470	12470	12470	30
381	20250509	141000	395802750	12470	12470	12470	12470	0
382	20250509	140900	395802750	12470	12470	12470	12470	1
383	20250509	140800	395790280	12500	12480	12500	12480	147
384	20250509	140700	393955700	12470	12470	12470	12470	155
385	20250509	140600	392022850	12480	12480	12480	12480	0
386	20250509	140500	392022850	12480	12470	12480	12460	239
387	20250509	140400	389043270	12460	12460	12460	12460	58
388	20250509	140300	388320590	12470	12485	12485	12470	222
389	20250509	140200	385552070	12470	12470	12470	12470	156
390	20250509	140100	383606750	12460	12460	12460	12460	0
391	20250509	140000	383606750	12460	12460	12460	12460	0
392	20250509	135900	383606750	12460	12460	12460	12460	25
393	20250509	135800	383295250	12510	12490	12510	12490	2
394	20250509	135700	383270250	12510	12510	12510	12510	0
395	20250509	135600	383270250	12510	12490	12510	12490	281
396	20250509	135500	379757750	12500	12490	12500	12490	10
397	20250509	135400	379632760	12510	12490	12510	12490	3
398	20250509	135300	379595250	12500	12480	12510	12480	3
399	20250509	135200	379557760	12460	12460	12460	12460	700
400	20250509	135100	370835760	12500	12500	12500	12500	1
401	20250509	135000	370823260	12490	12490	12490	12490	1
402	20250509	134900	370810770	12460	12470	12470	12460	60
403	20250509	134800	370062670	12470	12480	12480	12470	43
404	20250509	134700	369526430	12480	12480	12480	12480	0
405	20250509	134600	369526430	12480	12480	12480	12480	0
406	20250509	134500	369526430	12480	12500	12500	12480	1751
407	20250509	134400	347673660	12520	12515	12520	12500	101
408	20250509	134300	346410650	12520	12520	12520	12520	1
409	20250509	134200	346398130	12520	12520	12520	12520	1
410	20250509	134100	346385610	12520	12520	12520	12520	6
411	20250509	134000	346310490	12510	12525	12525	12510	85
412	20250509	133900	345246920	12530	12530	12530	12530	19
413	20250509	133800	345008850	12530	12530	12530	12530	9
414	20250509	133700	344896080	12530	12530	12530	12530	0
415	20250509	133600	344896080	12530	12530	12530	12530	0
416	20250509	133500	344896080	12530	12530	12530	12530	0
417	20250509	133400	344896080	12530	12530	12530	12530	0
418	20250509	133300	344896080	12530	12530	12530	12530	0
419	20250509	133200	344896080	12530	12530	12530	12530	1
420	20250509	133100	344883550	12530	12530	12530	12530	14
421	20250509	133000	344708130	12530	12530	12530	12530	42
422	20250509	132900	344181870	12500	12530	12530	12500	515
423	20250509	132800	337728950	12530	12510	12530	12510	406
424	20250509	132700	332646220	12520	12520	12520	12520	400
425	20250509	132600	327638220	12520	12520	12520	12520	0
426	20250509	132500	327638220	12520	12520	12520	12520	1
427	20250509	132400	327625700	12520	12510	12520	12510	50
428	20250509	132300	327000190	12510	12510	12510	12510	498
429	20250509	132200	320770210	12510	12510	12510	12510	0
430	20250509	132100	320770210	12510	12480	12510	12480	215
431	20250509	132000	318085810	12510	12500	12510	12500	38
432	20250509	131900	317610800	12500	12500	12500	12500	23
433	20250509	131800	317323300	12480	12480	12480	12480	40
434	20250509	131700	316824100	12480	12480	12480	12480	0
435	20250509	131600	316824100	12480	12480	12480	12480	1
436	20250509	131500	316811620	12500	12500	12500	12500	0
437	20250509	131400	316811620	12500	12500	12500	12500	0
438	20250509	131300	316811620	12500	12500	12500	12500	3
439	20250509	131200	316774120	12510	12510	12510	12510	0
440	20250509	131100	316774120	12510	12490	12510	12490	400
441	20250509	131000	311775910	12490	12490	12490	12490	400
442	20250509	130900	306779910	12480	12480	12480	12480	186
443	20250509	130800	304458630	12480	12470	12480	12450	800
444	20250509	130700	294483430	12470	12470	12470	12470	20
445	20250509	130600	294234030	12480	12480	12480	12480	117
446	20250509	130500	292773870	12480	12480	12480	12480	0
447	20250509	130400	292773870	12480	12480	12480	12480	1
448	20250509	130300	292761390	12490	12490	12490	12490	1
449	20250509	130200	292748900	12490	12490	12490	12490	33
450	20250509	130100	292336730	12490	12490	12490	12490	0
451	20250509	130000	292336730	12490	12490	12490	12490	1
452	20250509	125900	292324240	12480	12480	12480	12480	0
453	20250509	125800	292324240	12480	12480	12480	12480	321
454	20250509	125700	288318160	12480	12480	12480	12480	0
455	20250509	125600	288318160	12480	12480	12480	12480	0
456	20250509	125500	288318160	12480	12480	12480	12480	1548
457	20250509	125400	268999120	12490	12490	12490	12490	0
458	20250509	125300	268999120	12490	12490	12490	12490	1
459	20250509	125200	268986630	12490	12490	12490	12490	0
460	20250509	125100	268986630	12490	12490	12490	12490	0
461	20250509	125000	268986630	12490	12490	12490	12490	2
462	20250509	124900	268961650	12490	12495	12495	12490	242
463	20250509	124800	265939020	12500	12500	12500	12500	1
464	20250509	124700	265926520	12500	12500	12500	12500	1
465	20250509	124600	265914020	12500	12500	12500	12500	2
466	20250509	124500	265889020	12500	12500	12500	12500	151
467	20250509	124400	264001520	12500	12500	12500	12500	4
468	20250509	124300	263951520	12490	12490	12490	12490	0
469	20250509	124200	263951520	12490	12490	12490	12490	0
470	20250509	124100	263951520	12490	12490	12490	12490	100
471	20250509	124000	262702520	12490	12490	12490	12490	18
472	20250509	123900	262477700	12490	12490	12490	12490	0
473	20250509	123800	262477700	12490	12490	12490	12490	77
474	20250509	123700	261515970	12490	12490	12490	12490	0
475	20250509	123600	261515970	12490	12490	12490	12480	55
476	20250509	123500	260829495	12490	12490	12490	12490	5
477	20250509	123400	260767045	12490	12490	12490	12490	1
478	20250509	123300	260754555	12490	12490	12490	12490	34
479	20250509	123200	260329895	12490	12490	12490	12490	0
480	20250509	123100	260329895	12490	12490	12490	12490	0
481	20250509	123000	260329895	12490	12490	12490	12490	3
482	20250509	122900	260292425	12480	12490	12490	12480	113
483	20250509	122800	258882045	12490	12490	12490	12490	0
484	20250509	122700	258882045	12490	12490	12490	12490	1
485	20250509	122600	258869555	12490	12490	12490	12490	0
486	20250509	122500	258869555	12490	12490	12490	12490	0
487	20250509	122400	258869555	12490	12490	12490	12490	0
488	20250509	122300	258869555	12490	12490	12490	12490	0
489	20250509	122200	258869555	12490	12490	12490	12490	0
490	20250509	122100	258869555	12490	12490	12490	12480	167
491	20250509	122000	256784925	12490	12490	12490	12490	5
492	20250509	121900	256722475	12490	12490	12490	12490	76
493	20250509	121800	255773235	12490	12490	12490	12490	0
494	20250509	121700	255773235	12490	12490	12490	12490	19
495	20250509	121600	255535925	12490	12490	12490	12490	245
496	20250509	121500	252475875	12480	12480	12480	12480	0
497	20250509	121400	252475875	12480	12480	12480	12480	291
498	20250509	121300	248844195	12480	12480	12480	12480	0
499	20250509	121200	248844195	12480	12480	12480	12480	0
500	20250509	121100	248844195	12480	12480	12480	12480	0
501	20250509	121000	248844195	12480	12480	12480	12480	4
502	20250509	120900	248794275	12480	12480	12480	12480	18
503	20250509	120800	248569635	12480	12480	12480	12480	3
504	20250509	120700	248532195	12480	12480	12480	12480	2
505	20250509	120600	248507235	12480	12480	12480	12480	145
506	20250509	120500	246697635	12480	12480	12480	12480	4
507	20250509	120400	246647715	12470	12470	12470	12470	0
508	20250509	120300	246647715	12470	12480	12480	12470	67
509	20250509	120200	245811895	12480	12480	12480	12480	1
510	20250509	120100	245799415	12470	12470	12470	12470	0
511	20250509	120000	245799415	12470	12470	12470	12470	33
512	20250509	115900	245387905	12480	12480	12480	12480	50
513	20250509	115800	244763905	12470	12470	12470	12470	0
514	20250509	115700	244763905	12470	12470	12470	12470	0
515	20250509	115600	244763905	12470	12470	12470	12470	0
516	20250509	115500	244763905	12470	12460	12470	12460	168
517	20250509	115400	242668955	12460	12460	12460	12460	0
518	20250509	115300	242668955	12460	12460	12460	12460	2
519	20250509	115200	242644035	12470	12470	12470	12470	20
520	20250509	115100	242394635	12460	12470	12470	12460	306
521	20250509	115000	238580415	12480	12480	12480	12480	101
522	20250509	114900	237319935	12490	12490	12490	12490	0
523	20250509	114800	237319935	12490	12490	12490	12490	0
524	20250509	114700	237319935	12490	12480	12490	12480	148
525	20250509	114600	235472885	12480	12480	12480	12480	23
526	20250509	114500	235185845	12480	12480	12480	12480	0
527	20250509	114400	235185845	12480	12480	12480	12480	0
528	20250509	114300	235185845	12480	12480	12480	12480	1
529	20250509	114200	235173365	12470	12470	12480	12470	21
530	20250509	114100	234911355	12480	12480	12480	12470	9
531	20250509	114000	234799105	12470	12470	12470	12470	92
532	20250509	113900	233651865	12460	12480	12480	12460	178
533	20250509	113800	231433535	12480	12480	12480	12480	1
534	20250509	113700	231421055	12480	12480	12480	12480	0
535	20250509	113600	231421055	12480	12480	12480	12480	0
536	20250509	113500	231421055	12480	12480	12480	12480	0
537	20250509	113400	231421055	12480	12480	12480	12480	0
538	20250509	113300	231421055	12480	12480	12480	12480	0
539	20250509	113200	231421055	12480	12480	12480	12480	0
540	20250509	113100	231421055	12480	12480	12480	12480	0
541	20250509	113000	231421055	12480	12480	12480	12480	0
542	20250509	112900	231421055	12480	12480	12480	12480	0
543	20250509	112800	231421055	12480	12480	12480	12480	39
544	20250509	112700	230934335	12480	12480	12480	12480	1
545	20250509	112600	230921855	12480	12480	12480	12480	0
546	20250509	112500	230921855	12480	12490	12490	12480	62
547	20250509	112400	230148025	12490	12490	12490	12490	4
548	20250509	112300	230098065	12490	12490	12490	12490	18
549	20250509	112200	229873245	12490	12480	12490	12480	101
550	20250509	112100	228612755	12490	12480	12490	12480	443
551	20250509	112000	223080515	12480	12480	12490	12480	379
552	20250509	111900	218350395	12480	12470	12480	12470	115
553	20250509	111800	216916335	12470	12475	12475	12470	87
554	20250509	111700	215831395	12480	12480	12480	12480	4
555	20250509	111600	215781475	12480	12480	12480	12480	7
556	20250509	111500	215694115	12480	12480	12480	12480	16
557	20250509	111400	215494435	12480	12460	12480	12460	18
558	20250509	111300	215269910	12460	12460	12460	12460	0
559	20250509	111200	215269910	12460	12450	12460	12450	2
560	20250509	111100	215245000	12470	12470	12470	12470	0
561	20250509	111000	215245000	12470	12470	12470	12470	0
562	20250509	110900	215245000	12470	12470	12470	12470	0
563	20250509	110800	215245000	12470	12470	12470	12470	0
564	20250509	110700	215245000	12470	12470	12470	12470	0
565	20250509	110600	215245000	12470	12460	12470	12460	3
566	20250509	110500	215207600	12430	12430	12430	12430	0
567	20250509	110400	215207600	12430	12430	12430	12430	0
568	20250509	110300	215207600	12430	12430	12430	12430	0
569	20250509	110200	215207600	12430	12430	12430	12430	0
570	20250509	110100	215207600	12430	12430	12430	12430	0
571	20250509	110000	215207600	12430	12430	12430	12430	0
572	20250509	105900	215207600	12430	12450	12470	12430	734
573	20250509	105800	206077990	12480	12480	12480	12480	1
574	20250509	105700	206065510	12470	12470	12470	12470	0
575	20250509	105600	206065510	12470	12470	12470	12470	70
576	20250509	105500	205192610	12470	12470	12470	12470	156
577	20250509	105400	203247290	12470	12470	12470	12470	0
578	20250509	105300	203247290	12470	12460	12470	12460	2
579	20250509	105200	203222360	12470	12470	12470	12470	0
580	20250509	105100	203222360	12470	12470	12470	12470	1
581	20250509	105000	203209890	12450	12450	12450	12450	0
582	20250509	104900	203209890	12450	12450	12450	12450	20
583	20250509	104800	202960890	12470	12470	12470	12470	2
584	20250509	104700	202935950	12440	12460	12460	12440	149
585	20250509	104600	201081550	12470	12470	12470	12470	0
586	20250509	104500	201081550	12470	12470	12470	12470	1
587	20250509	104400	201069080	12470	12470	12470	12470	30
588	20250509	104300	200694980	12470	12470	12470	12470	0
589	20250509	104200	200694980	12470	12470	12470	12470	0
590	20250509	104100	200694980	12470	12460	12470	12460	4
591	20250509	104000	200645110	12490	12470	12490	12470	51
592	20250509	103900	200009100	12440	12440	12440	12440	0
593	20250509	103800	200009100	12440	12440	12440	12440	0
594	20250509	103700	200009100	12440	12440	12440	12440	0
595	20250509	103600	200009100	12440	12440	12440	12440	2
596	20250509	103500	199984220	12440	12430	12490	12430	552
597	20250509	103400	193108250	12400	12400	12400	12400	0
598	20250509	103300	193108250	12400	12400	12400	12400	0
599	20250509	103200	193108250	12400	12400	12400	12400	0
600	20250509	103100	193108250	12400	12410	12430	12400	6
601	20250509	103000	193033790	12410	12410	12410	12410	0
602	20250509	102900	193033790	12410	12410	12410	12410	0
603	20250509	102800	193033790	12410	12410	12410	12410	0
604	20250509	102700	193033790	12410	12410	12410	12410	24
605	20250509	102600	192735950	12430	12360	12430	12360	34
606	20250509	102500	192314010	12400	12400	12400	12400	0
607	20250509	102400	192314010	12400	12380	12400	12380	25
608	20250509	102300	192004490	12390	12390	12390	12390	0
609	20250509	102200	192004490	12390	12390	12390	12390	0
610	20250509	102100	192004490	12390	12390	12390	12390	0
611	20250509	102000	192004490	12390	12390	12390	12390	0
612	20250509	101900	192004490	12390	12390	12390	12390	0
613	20250509	101800	192004490	12390	12390	12390	12390	0
614	20250509	101700	192004490	12390	12390	12390	12390	0
615	20250509	101600	192004490	12390	12390	12390	12390	0
616	20250509	101500	192004490	12390	12360	12390	12350	594
617	20250509	101400	184668500	12370	12400	12400	12370	110
618	20250509	101300	183304790	12420	12420	12420	12420	0
619	20250509	101200	183304790	12420	12420	12420	12420	1
620	20250509	101100	183292370	12400	12430	12440	12400	103
621	20250509	101000	182015060	12410	12410	12420	12410	340
622	20250509	100900	177793670	12410	12410	12410	12410	96
623	20250509	100800	176602310	12410	12400	12410	12400	129
624	20250509	100700	175001450	12380	12380	12380	12380	7
625	20250509	100600	174914790	12380	12380	12380	12380	140
626	20250509	100500	173181590	12370	12400	12400	12370	71
627	20250509	100400	172301220	12370	12380	12400	12370	57
628	20250509	100300	171595550	12370	12370	12370	12370	1008
629	20250509	100200	159126590	12390	12370	12390	12370	201
630	20250509	100100	156636320	12370	12370	12370	12370	2
631	20250509	100000	156611580	12390	12390	12390	12390	1
632	20250509	095900	156599190	12370	12370	12370	12370	0
633	20250509	095800	156599190	12370	12370	12370	12370	60
634	20250509	095700	155856990	12370	12360	12370	12360	4821
635	20250509	095600	96221790	12370	12370	12370	12370	0
636	20250509	095500	96221790	12370	12370	12370	12370	0
637	20250509	095400	96221790	12370	12360	12370	12360	171
638	20250509	095300	94107750	12370	12370	12370	12370	0
639	20250509	095200	94107750	12370	12370	12370	12370	216
640	20250509	095100	91435830	12370	12370	12370	12370	0
641	20250509	095000	91435830	12370	12360	12370	12330	237
642	20250509	094900	88510260	12360	12360	12360	12360	0
643	20250509	094800	88510260	12360	12360	12360	12360	57
644	20250509	094700	87805740	12360	12360	12360	12360	58
645	20250509	094600	87088860	12360	12360	12360	12360	0
646	20250509	094500	87088860	12360	12360	12360	12360	2
647	20250509	094400	87064140	12380	12370	12380	12370	5
648	20250509	094300	87002280	12370	12370	12370	12370	1
649	20250509	094200	86989910	12380	12380	12380	12380	0
650	20250509	094100	86989910	12380	12380	12380	12380	10
651	20250509	094000	86866110	12380	12380	12380	12380	15
652	20250509	093900	86680410	12380	12380	12380	12380	14
653	20250509	093800	86507090	12380	12380	12380	12380	0
654	20250509	093700	86507090	12380	12370	12380	12370	8
655	20250509	093600	86408060	12355	12355	12355	12355	1
656	20250509	093500	86395705	12390	12360	12390	12360	2
657	20250509	093400	86370955	12400	12400	12400	12400	0
658	20250509	093300	86370955	12400	12400	12400	12400	1
659	20250509	093200	86358555	12380	12360	12390	12360	42
660	20250509	093100	85838625	12380	12360	12380	12360	2
661	20250509	093000	85813885	12330	12330	12330	12330	162
662	20250509	092900	83816425	12330	12370	12370	12330	333
663	20250509	092800	79699115	12370	12400	12400	12370	831
664	20250509	092700	69404635	12400	12400	12400	12400	51
665	20250509	092600	68772235	12370	12350	12370	12350	129
666	20250509	092500	67178835	12330	12320	12330	12320	113
667	20250509	092400	65786385	12320	12320	12320	12320	0
668	20250509	092300	65786385	12320	12320	12320	12320	0
669	20250509	092200	65786385	12320	12320	12320	12320	0
670	20250509	092100	65786385	12320	12320	12320	12320	133
671	20250509	092000	64147825	12320	12330	12350	12320	147
672	20250509	091900	62336455	12330	12280	12360	12280	192
673	20250509	091800	59976065	12250	12250	12250	12250	87
674	20250509	091700	58910315	12250	12250	12250	12250	0
675	20250509	091600	58910315	12250	12250	12250	12250	436
676	20250509	091500	53569315	12250	12270	12270	12250	138
677	20250509	091400	51878165	12290	12250	12290	12250	174
678	20250509	091300	49746495	12240	12290	12290	12240	651
679	20250509	091200	41765995	12330	12290	12330	12280	164
680	20250509	091100	39751885	12340	12290	12340	12280	267
681	20250509	091000	36465335	12280	12390	12390	12280	761
682	20250509	090900	27093665	12390	12400	12400	12390	4
683	20250509	090800	27044095	12400	12400	12400	12400	0
684	20250509	090700	27044095	12400	12470	12470	12400	918
685	20250509	090600	15642650	12430	12450	12470	12430	6
686	20250509	090500	15567980	12430	12470	12480	12430	12
687	20250509	090400	15418300	12480	12490	12490	12390	814
688	20250509	090300	5252150	12490	12450	12510	12410	42
689	20250509	090200	4730300	12440	12440	12450	12400	314
690	20250509	090100	824290	12440	12440	12440	12440	0
691	20250509	090000	824290	12440	12510	12510	12440	66