KissMeData/033240/min/candle-20240502.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240502	191600	2253828750	25750	25750	25750	25750	2511
3	20240502	191500	2253828750	25750	25750	25750	25750	0
4	20240502	191400	2253828750	25750	25750	25750	25750	0
5	20240502	191300	2253828750	25750	25750	25750	25750	0
6	20240502	191200	2253828750	25750	25750	25750	25750	0
7	20240502	191100	2253828750	25750	25750	25750	25750	0
8	20240502	191000	2253828750	25750	25750	25750	25750	0
9	20240502	190900	2253828750	25750	25750	25750	25750	0
10	20240502	190800	2253828750	25750	25750	25750	25750	0
11	20240502	190700	2253828750	25750	25750	25750	25750	0
12	20240502	190600	2253828750	25750	25750	25750	25750	0
13	20240502	190500	2253828750	25750	25750	25750	25750	0
14	20240502	190400	2253828750	25750	25750	25750	25750	0
15	20240502	190300	2253828750	25750	25750	25750	25750	0
16	20240502	190200	2253828750	25750	25750	25750	25750	0
17	20240502	190100	2253828750	25750	25750	25750	25750	0
18	20240502	190000	2253828750	25750	25750	25750	25750	0
19	20240502	185900	2253828750	25750	25750	25750	25750	0
20	20240502	185800	2253828750	25750	25750	25750	25750	0
21	20240502	185700	2253828750	25750	25750	25750	25750	0
22	20240502	185600	2253828750	25750	25750	25750	25750	0
23	20240502	185500	2253828750	25750	25750	25750	25750	0
24	20240502	185400	2253828750	25750	25750	25750	25750	0
25	20240502	185300	2253828750	25750	25750	25750	25750	0
26	20240502	185200	2253828750	25750	25750	25750	25750	0
27	20240502	185100	2253828750	25750	25750	25750	25750	0
28	20240502	185000	2253828750	25750	25750	25750	25750	0
29	20240502	184900	2253828750	25750	25750	25750	25750	0
30	20240502	184800	2253828750	25750	25750	25750	25750	0
31	20240502	184700	2253828750	25750	25750	25750	25750	0
32	20240502	184600	2253828750	25750	25750	25750	25750	2511
33	20240502	184500	2253828750	25750	25750	25750	25750	0
34	20240502	184400	2253828750	25750	25750	25750	25750	0
35	20240502	184300	2253828750	25750	25750	25750	25750	0
36	20240502	184200	2253828750	25750	25750	25750	25750	0
37	20240502	184100	2253828750	25750	25750	25750	25750	0
38	20240502	184000	2253828750	25750	25750	25750	25750	0
39	20240502	183900	2253828750	25750	25750	25750	25750	0
40	20240502	183800	2253828750	25750	25750	25750	25750	0
41	20240502	183700	2253828750	25750	25750	25750	25750	0
42	20240502	183600	2253828750	25750	25750	25750	25750	0
43	20240502	183500	2253828750	25750	25750	25750	25750	0
44	20240502	183400	2253828750	25750	25750	25750	25750	0
45	20240502	183300	2253828750	25750	25750	25750	25750	0
46	20240502	183200	2253828750	25750	25750	25750	25750	0
47	20240502	183100	2253828750	25750	25750	25750	25750	0
48	20240502	183000	2253828750	25750	25750	25750	25750	0
49	20240502	182900	2253828750	25750	25750	25750	25750	0
50	20240502	182800	2253828750	25750	25750	25750	25750	0
51	20240502	182700	2253828750	25750	25750	25750	25750	0
52	20240502	182600	2253828750	25750	25750	25750	25750	0
53	20240502	182500	2253828750	25750	25750	25750	25750	0
54	20240502	182400	2253828750	25750	25750	25750	25750	0
55	20240502	182300	2253828750	25750	25750	25750	25750	0
56	20240502	182200	2253828750	25750	25750	25750	25750	0
57	20240502	182100	2253828750	25750	25750	25750	25750	0
58	20240502	182000	2253828750	25750	25750	25750	25750	0
59	20240502	181900	2253828750	25750	25750	25750	25750	0
60	20240502	181800	2253828750	25750	25750	25750	25750	0
61	20240502	181700	2253828750	25750	25750	25750	25750	0
62	20240502	181600	2253828750	25750	25750	25750	25750	2511
63	20240502	181500	2253828750	25750	25750	25750	25750	0
64	20240502	181400	2253828750	25750	25750	25750	25750	0
65	20240502	181300	2253828750	25750	25750	25750	25750	0
66	20240502	181200	2253828750	25750	25750	25750	25750	0
67	20240502	181100	2253828750	25750	25750	25750	25750	0
68	20240502	181000	2253828750	25750	25750	25750	25750	0
69	20240502	180900	2253828750	25750	25750	25750	25750	0
70	20240502	180800	2253828750	25750	25750	25750	25750	0
71	20240502	180700	2253828750	25750	25750	25750	25750	0
72	20240502	180600	2253828750	25750	25750	25750	25750	0
73	20240502	180500	2253828750	25750	25750	25750	25750	0
74	20240502	180400	2253828750	25750	25750	25750	25750	0
75	20240502	180300	2253828750	25750	25750	25750	25750	0
76	20240502	180200	2253828750	25750	25750	25750	25750	0
77	20240502	180100	2253828750	25750	25750	25750	25750	0
78	20240502	180000	2253828750	25750	25750	25750	25750	0
79	20240502	175900	2253828750	25750	25750	25750	25750	0
80	20240502	175800	2253828750	25750	25750	25750	25750	0
81	20240502	175700	2253828750	25750	25750	25750	25750	0
82	20240502	175600	2253828750	25750	25750	25750	25750	0
83	20240502	175500	2253828750	25750	25750	25750	25750	0
84	20240502	175400	2253828750	25750	25750	25750	25750	0
85	20240502	175300	2253828750	25750	25750	25750	25750	0
86	20240502	175200	2253828750	25750	25750	25750	25750	0
87	20240502	175100	2253828750	25750	25750	25750	25750	0
88	20240502	175000	2253828750	25750	25750	25750	25750	0
89	20240502	174900	2253828750	25750	25750	25750	25750	0
90	20240502	174800	2253828750	25750	25750	25750	25750	0
91	20240502	174700	2253828750	25750	25750	25750	25750	0
92	20240502	174600	2253828750	25750	25750	25750	25750	2511
93	20240502	174500	2253828750	25750	25750	25750	25750	0
94	20240502	174400	2253828750	25750	25750	25750	25750	0
95	20240502	174300	2253828750	25750	25750	25750	25750	0
96	20240502	174200	2253828750	25750	25750	25750	25750	0
97	20240502	174100	2253828750	25750	25750	25750	25750	0
98	20240502	174000	2253828750	25750	25750	25750	25750	0
99	20240502	173900	2253828750	25750	25750	25750	25750	0
100	20240502	173800	2253828750	25750	25750	25750	25750	0
101	20240502	173700	2253828750	25750	25750	25750	25750	0
102	20240502	173600	2253828750	25750	25750	25750	25750	0
103	20240502	173500	2253828750	25750	25750	25750	25750	0
104	20240502	173400	2253828750	25750	25750	25750	25750	0
105	20240502	173300	2253828750	25750	25750	25750	25750	0
106	20240502	173200	2253828750	25750	25750	25750	25750	0
107	20240502	173100	2253828750	25750	25750	25750	25750	0
108	20240502	173000	2253828750	25750	25750	25750	25750	0
109	20240502	172900	2253828750	25750	25750	25750	25750	0
110	20240502	172800	2253828750	25750	25750	25750	25750	0
111	20240502	172700	2253828750	25750	25750	25750	25750	0
112	20240502	172600	2253828750	25750	25750	25750	25750	0
113	20240502	172500	2253828750	25750	25750	25750	25750	0
114	20240502	172400	2253828750	25750	25750	25750	25750	0
115	20240502	172300	2253828750	25750	25750	25750	25750	0
116	20240502	172200	2253828750	25750	25750	25750	25750	0
117	20240502	172100	2253828750	25750	25750	25750	25750	0
118	20240502	172000	2253828750	25750	25750	25750	25750	0
119	20240502	171900	2253828750	25750	25750	25750	25750	0
120	20240502	171800	2253828750	25750	25750	25750	25750	0
121	20240502	171700	2253828750	25750	25750	25750	25750	0
122	20240502	171600	2253828750	25750	25750	25750	25750	2511
123	20240502	171500	2253828750	25750	25750	25750	25750	0
124	20240502	171400	2253828750	25750	25750	25750	25750	0
125	20240502	171300	2253828750	25750	25750	25750	25750	0
126	20240502	171200	2253828750	25750	25750	25750	25750	0
127	20240502	171100	2253828750	25750	25750	25750	25750	0
128	20240502	171000	2253828750	25750	25750	25750	25750	0
129	20240502	170900	2253828750	25750	25750	25750	25750	0
130	20240502	170800	2253828750	25750	25750	25750	25750	0
131	20240502	170700	2253828750	25750	25750	25750	25750	0
132	20240502	170600	2253828750	25750	25750	25750	25750	0
133	20240502	170500	2253828750	25750	25750	25750	25750	0
134	20240502	170400	2253828750	25750	25750	25750	25750	0
135	20240502	170300	2253828750	25750	25750	25750	25750	0
136	20240502	170200	2253828750	25750	25750	25750	25750	0
137	20240502	170100	2253828750	25750	25750	25750	25750	0
138	20240502	170000	2253828750	25750	25750	25750	25750	0
139	20240502	165900	2253828750	25750	25750	25750	25750	0
140	20240502	165800	2253828750	25750	25750	25750	25750	0
141	20240502	165700	2253828750	25750	25750	25750	25750	0
142	20240502	165600	2253828750	25750	25750	25750	25750	0
143	20240502	165500	2253828750	25750	25750	25750	25750	0
144	20240502	165400	2253828750	25750	25750	25750	25750	0
145	20240502	165300	2253828750	25750	25750	25750	25750	0
146	20240502	165200	2253828750	25750	25750	25750	25750	0
147	20240502	165100	2253828750	25750	25750	25750	25750	0
148	20240502	165000	2253828750	25750	25750	25750	25750	0
149	20240502	164900	2253828750	25750	25750	25750	25750	0
150	20240502	164800	2253828750	25750	25750	25750	25750	0
151	20240502	164700	2253828750	25750	25750	25750	25750	0
152	20240502	164600	2253828750	25750	25750	25750	25750	2511
153	20240502	164500	2253828750	25750	25750	25750	25750	0
154	20240502	164400	2253828750	25750	25750	25750	25750	0
155	20240502	164300	2253828750	25750	25750	25750	25750	0
156	20240502	164200	2253828750	25750	25750	25750	25750	0
157	20240502	164100	2253828750	25750	25750	25750	25750	0
158	20240502	164000	2253828750	25750	25750	25750	25750	0
159	20240502	163900	2253828750	25750	25750	25750	25750	0
160	20240502	163800	2253828750	25750	25750	25750	25750	0
161	20240502	163700	2253828750	25750	25750	25750	25750	0
162	20240502	163600	2253828750	25750	25750	25750	25750	0
163	20240502	163500	2253828750	25750	25750	25750	25750	0
164	20240502	163400	2253828750	25750	25750	25750	25750	0
165	20240502	163300	2253828750	25750	25750	25750	25750	0
166	20240502	163200	2253828750	25750	25750	25750	25750	0
167	20240502	163100	2253828750	25750	25750	25750	25750	0
168	20240502	163000	2253828750	25750	25750	25750	25750	0
169	20240502	162900	2253828750	25750	25750	25750	25750	0
170	20240502	162800	2253828750	25750	25750	25750	25750	0
171	20240502	162700	2253828750	25750	25750	25750	25750	0
172	20240502	162600	2253828750	25750	25750	25750	25750	0
173	20240502	162500	2253828750	25750	25750	25750	25750	0
174	20240502	162400	2253828750	25750	25750	25750	25750	0
175	20240502	162300	2253828750	25750	25750	25750	25750	0
176	20240502	162200	2253828750	25750	25750	25750	25750	0
177	20240502	162100	2253828750	25750	25750	25750	25750	0
178	20240502	162000	2253828750	25750	25750	25750	25750	0
179	20240502	161900	2253828750	25750	25750	25750	25750	0
180	20240502	161800	2253828750	25750	25750	25750	25750	0
181	20240502	161700	2253828750	25750	25750	25750	25750	0
182	20240502	161600	2253828750	25750	25750	25750	25750	2511
183	20240502	161500	2253828750	25750	25750	25750	25750	0
184	20240502	161400	2253828750	25750	25750	25750	25750	0
185	20240502	161300	2253828750	25750	25750	25750	25750	0
186	20240502	161200	2253828750	25750	25750	25750	25750	0
187	20240502	161100	2253828750	25750	25750	25750	25750	0
188	20240502	161000	2253828750	25750	25750	25750	25750	0
189	20240502	160900	2253828750	25750	25750	25750	25750	0
190	20240502	160800	2253828750	25750	25750	25750	25750	0
191	20240502	160700	2253828750	25750	25750	25750	25750	0
192	20240502	160600	2253828750	25750	25750	25750	25750	0
193	20240502	160500	2253828750	25750	25750	25750	25750	0
194	20240502	160400	2253828750	25750	25750	25750	25750	0
195	20240502	160300	2253828750	25750	25750	25750	25750	0
196	20240502	160200	2253828750	25750	25750	25750	25750	0
197	20240502	160100	2253828750	25750	25750	25750	25750	0
198	20240502	160000	2253828750	25750	25750	25750	25750	0
199	20240502	155900	2253828750	25750	25750	25750	25750	0
200	20240502	155800	2253828750	25750	25750	25750	25750	0
201	20240502	155700	2253828750	25750	25750	25750	25750	0
202	20240502	155600	2253828750	25750	25750	25750	25750	0
203	20240502	155500	2253828750	25750	25750	25750	25750	0
204	20240502	155400	2253828750	25750	25750	25750	25750	0
205	20240502	155300	2253828750	25750	25750	25750	25750	0
206	20240502	155200	2253828750	25750	25750	25750	25750	0
207	20240502	155100	2253828750	25750	25750	25750	25750	0
208	20240502	155000	2253828750	25750	25750	25750	25750	0
209	20240502	154900	2253828750	25750	25750	25750	25750	0
210	20240502	154800	2253828750	25750	25750	25750	25750	0
211	20240502	154700	2253828750	25750	25750	25750	25750	0
212	20240502	154600	2253828750	25750	25750	25750	25750	2511
213	20240502	154500	2253828750	25750	25750	25750	25750	0
214	20240502	154400	2253828750	25750	25750	25750	25750	0
215	20240502	154300	2253828750	25750	25750	25750	25750	0
216	20240502	154200	2253828750	25750	25750	25750	25750	0
217	20240502	154100	2253828750	25750	25750	25750	25750	0
218	20240502	154000	2253828750	25750	25750	25750	25750	0
219	20240502	153900	2253828750	25750	25750	25750	25750	0
220	20240502	153800	2253828750	25750	25750	25750	25750	0
221	20240502	153700	2253828750	25750	25750	25750	25750	0
222	20240502	153600	2253828750	25750	25750	25750	25750	0
223	20240502	153500	2253828750	25750	25750	25750	25750	0
224	20240502	153400	2253828750	25750	25750	25750	25750	0
225	20240502	153300	2253828750	25750	25750	25750	25750	0
226	20240502	153200	2253828750	25750	25750	25750	25750	0
227	20240502	153100	2253828750	25750	25750	25750	25750	0
228	20240502	153000	2253828750	25750	25750	25750	25750	2511
229	20240502	152900	2189170500	25800	25800	25800	25800	0
230	20240502	152800	2189170500	25800	25800	25800	25800	0
231	20240502	152700	2189170500	25800	25800	25800	25800	0
232	20240502	152600	2189170500	25800	25800	25800	25800	0
233	20240502	152500	2189170500	25800	25800	25800	25800	0
234	20240502	152400	2189170500	25800	25800	25800	25800	0
235	20240502	152300	2189170500	25800	25800	25800	25800	0
236	20240502	152200	2189170500	25800	25800	25800	25800	0
237	20240502	152100	2189170500	25800	25800	25800	25800	0
238	20240502	152000	2189170500	25800	25800	25800	25800	0
239	20240502	151900	2189170500	25800	25800	25800	25750	381
240	20240502	151800	2179341300	25800	25800	25800	25800	201
241	20240502	151700	2174155500	25800	25800	25800	25800	4
242	20240502	151600	2174052300	25850	25800	25850	25800	116
243	20240502	151500	2171057250	25800	25800	25800	25750	69
244	20240502	151400	2169277100	25800	25800	25850	25800	1431
245	20240502	151300	2132327600	25800	25750	25800	25750	68
246	20240502	151200	2130573250	25800	25800	25800	25800	30
247	20240502	151100	2129799250	25800	25750	25800	25750	25
248	20240502	151000	2129154850	25800	25750	25800	25750	144
249	20240502	150900	2125439800	25750	25800	25800	25750	3
250	20240502	150800	2125362450	25750	25750	25800	25750	23
251	20240502	150700	2124770150	25750	25800	25800	25750	56
252	20240502	150600	2123325950	25800	25800	25800	25800	181
253	20240502	150500	2118656150	25750	25750	25750	25750	1
254	20240502	150400	2118630400	25800	25800	25800	25800	119
255	20240502	150300	2115560200	25750	25750	25750	25750	12
256	20240502	150200	2115251200	25750	25800	25800	25750	21
257	20240502	150100	2114710400	25800	25800	25800	25800	11
258	20240502	150000	2114426600	25850	25850	25850	25800	5
259	20240502	145900	2114297450	25800	25800	25800	25800	0
260	20240502	145800	2114297450	25800	25800	25800	25750	255
261	20240502	145700	2107718500	25800	25800	25800	25800	0
262	20240502	145600	2107718500	25800	25800	25800	25800	11
263	20240502	145500	2107434700	25750	25750	25750	25750	70
264	20240502	145400	2105632200	25800	25750	25800	25750	23
265	20240502	145300	2105039850	25750	25750	25750	25700	529
266	20240502	145200	2091418150	25650	25650	25650	25650	42
267	20240502	145100	2090340850	25750	25700	25750	25700	14
268	20240502	145000	2089980950	25750	25700	25800	25600	2002
269	20240502	144900	2038664850	25700	25750	25750	25700	22
270	20240502	144800	2038099350	25700	25800	25800	25700	32
271	20240502	144700	2037275350	25800	25750	25800	25700	103
272	20240502	144600	2034628050	25750	25700	25750	25700	104
273	20240502	144500	2031954600	25700	25750	25750	25700	110
274	20240502	144400	2029124900	25750	25750	25750	25750	24
275	20240502	144300	2028506900	25800	25750	25800	25700	59
276	20240502	144200	2026987550	25750	25750	25750	25750	0
277	20240502	144100	2026987550	25750	25750	25750	25750	2
278	20240502	144000	2026936050	25800	25750	25800	25750	47
279	20240502	143900	2025723550	25700	25700	25700	25700	15
280	20240502	143800	2025338050	25750	25800	25800	25750	8
281	20240502	143700	2025131700	25800	25750	25800	25750	164
282	20240502	143600	2020908500	25750	25700	25750	25700	95
283	20240502	143500	2018462300	25750	25650	25750	25650	250
284	20240502	143400	2012049700	25650	25800	25800	25650	2000
285	20240502	143300	1960700850	25850	25850	25850	25850	3
286	20240502	143200	1960623300	25800	25800	25800	25800	1
287	20240502	143100	1960597500	25850	25850	25850	25850	1
288	20240502	143000	1960571650	25800	25800	25800	25800	0
289	20240502	142900	1960571650	25800	25800	25800	25800	1
290	20240502	142800	1960545850	25800	25800	25800	25800	1
291	20240502	142700	1960520050	25750	25850	25850	25750	453
292	20240502	142600	1948854800	25850	25800	25850	25800	529
293	20240502	142500	1935180900	25750	25750	25750	25700	21
294	20240502	142400	1934640750	25700	25750	25750	25700	195
295	20240502	142300	1929619550	25800	25800	25800	25800	1
296	20240502	142200	1929593750	25750	25750	25750	25750	146
297	20240502	142100	1925834250	25750	25750	25800	25750	8
298	20240502	142000	1925628150	25800	25800	25800	25800	1
299	20240502	141900	1925602350	25750	25750	25750	25750	12
300	20240502	141800	1925293350	25800	25800	25800	25800	2
301	20240502	141700	1925241750	25750	25750	25750	25750	8
302	20240502	141600	1925035750	25800	25800	25800	25800	100
303	20240502	141500	1922455750	25800	25700	25800	25700	6
304	20240502	141400	1922301450	25800	25750	25800	25650	2110
305	20240502	141300	1868105050	25900	25850	25900	25850	40
306	20240502	141200	1867069100	25900	25850	25900	25850	65
307	20240502	141100	1865386100	25700	25850	25850	25700	2136
308	20240502	141000	1810423150	25850	25800	25850	25800	13
309	20240502	140900	1810087700	25900	25900	25900	25900	0
310	20240502	140800	1810087700	25900	25900	25900	25900	0
311	20240502	140700	1810087700	25900	25800	25900	25800	6
312	20240502	140600	1809932800	25850	25900	25900	25850	51
313	20240502	140500	1808611950	25850	25850	25850	25850	16
314	20240502	140400	1808198350	25900	25850	25900	25850	38
315	20240502	140300	1807215050	25800	25800	25800	25800	1
316	20240502	140200	1807189250	25750	25750	25750	25750	537
317	20240502	140100	1793361500	25850	25850	25850	25850	1
318	20240502	140000	1793335650	25850	25800	25850	25800	481
319	20240502	135900	1780919500	25750	25750	25750	25750	0
320	20240502	135800	1780919500	25750	25750	25800	25750	15
321	20240502	135700	1780533150	25800	25800	25800	25800	68
322	20240502	135600	1778778750	25800	25800	25800	25800	19
323	20240502	135500	1778288550	25800	25800	25800	25800	13
324	20240502	135400	1777953150	25750	25750	25750	25750	3
325	20240502	135300	1777875900	25750	25800	25800	25750	74
326	20240502	135200	1775970300	25800	25800	25800	25800	47
327	20240502	135100	1774757700	25800	25750	25800	25750	701
328	20240502	135000	1756671950	25800	25800	25800	25800	1
329	20240502	134900	1756646150	25800	25800	25800	25800	0
330	20240502	134800	1756646150	25800	25800	25800	25800	18
331	20240502	134700	1756181750	25750	25750	25750	25750	1013
332	20240502	134600	1730097000	25800	25800	25800	25800	0
333	20240502	134500	1730097000	25800	25800	25800	25800	1
334	20240502	134400	1730071200	25800	25800	25800	25800	5
335	20240502	134300	1729942200	25750	25750	25750	25750	83
336	20240502	134200	1727804950	25800	25800	25800	25800	62
337	20240502	134100	1726205350	25800	25800	25800	25800	0
338	20240502	134000	1726205350	25800	25750	25800	25750	40
339	20240502	133900	1725173400	25750	25750	25750	25750	12
340	20240502	133800	1724864400	25800	25850	25850	25800	19
341	20240502	133700	1724373950	25850	25850	25850	25850	0
342	20240502	133600	1724373950	25850	25850	25850	25800	149
343	20240502	133500	1720526350	25850	25850	25850	25850	1
344	20240502	133400	1720500500	25800	25800	25800	25800	7
345	20240502	133300	1720319900	25800	25800	25800	25800	51
346	20240502	133200	1719004100	25800	25850	25850	25800	239
347	20240502	133100	1712837800	25900	25900	25900	25900	39
348	20240502	133000	1711827700	25850	25850	25850	25850	127
349	20240502	132900	1708544750	25900	25900	25900	25900	0
350	20240502	132800	1708544750	25900	25900	25900	25900	10
351	20240502	132700	1708285750	25800	25850	25900	25800	82
352	20240502	132600	1706163300	25900	25900	25900	25900	0
353	20240502	132500	1706163300	25900	25850	25900	25850	3
354	20240502	132400	1706085700	25900	25850	25900	25850	15
355	20240502	132300	1705697250	25850	25850	25850	25850	0
356	20240502	132200	1705697250	25850	25850	25850	25850	2
357	20240502	132100	1705645550	25850	25800	25850	25800	12
358	20240502	132000	1705335400	25850	25850	25850	25850	72
359	20240502	131900	1703474200	25900	25850	25900	25850	2
360	20240502	131800	1703422450	25750	25750	25750	25750	0
361	20240502	131700	1703422450	25750	25800	25800	25750	15
362	20240502	131600	1703036150	25800	25900	25900	25800	3
363	20240502	131500	1702958650	25900	25850	25900	25750	1005
364	20240502	131400	1677077050	25850	25850	25850	25850	0
365	20240502	131300	1677077050	25850	25850	25850	25850	1
366	20240502	131200	1677051200	25900	25900	25900	25900	15
367	20240502	131100	1676662700	25900	25800	25900	25800	46
368	20240502	131000	1675472500	25750	25750	25750	25750	0
369	20240502	130900	1675472500	25750	25800	25800	25750	10
370	20240502	130800	1675214900	25800	25800	25800	25800	1
371	20240502	130700	1675189100	25800	25800	25800	25800	2
372	20240502	130600	1675137500	25850	25850	25850	25800	81
373	20240502	130500	1673043700	25800	25800	25800	25800	7
374	20240502	130400	1672863100	25850	25850	25850	25850	2
375	20240502	130300	1672811400	25800	25800	25800	25800	100
376	20240502	130200	1670231400	25800	25850	25850	25800	2
377	20240502	130100	1670179750	25900	25900	25900	25900	0
378	20240502	130000	1670179750	25900	25850	25900	25850	16
379	20240502	125900	1669765750	25750	25800	25850	25750	1013
380	20240502	125800	1643664250	25850	25850	25850	25850	67
381	20240502	125700	1641932300	25850	25850	25850	25850	1
382	20240502	125600	1641906450	25800	25800	25800	25800	0
383	20240502	125500	1641906450	25800	25800	25800	25800	6
384	20240502	125400	1641751650	25850	25850	25850	25850	2
385	20240502	125300	1641699950	25850	25850	25850	25850	0
386	20240502	125200	1641699950	25850	25850	25850	25850	2
387	20240502	125100	1641648250	25800	25800	25800	25800	1
388	20240502	125000	1641622450	25850	25850	25850	25800	152
389	20240502	124900	1637693850	25800	25850	25850	25800	17
390	20240502	124800	1637255200	25850	25850	25850	25850	53
391	20240502	124700	1635885150	25800	25850	25850	25800	3
392	20240502	124600	1635807650	25800	25800	25800	25800	0
393	20240502	124500	1635807650	25800	25800	25800	25800	0
394	20240502	124400	1635807650	25800	25800	25800	25800	1
395	20240502	124300	1635781850	25800	25850	25850	25800	101
396	20240502	124200	1633171050	25800	25800	25800	25800	30
397	20240502	124100	1632397050	25800	25800	25800	25800	416
398	20240502	124000	1621664250	25800	25800	25800	25800	1
399	20240502	123900	1621638450	25850	25800	25850	25800	89
400	20240502	123800	1619342150	25800	25800	25800	25800	0
401	20240502	123700	1619342150	25800	25800	25800	25800	38
402	20240502	123600	1618361750	25800	25800	25800	25750	18
403	20240502	123500	1617897400	25800	25800	25800	25800	0
404	20240502	123400	1617897400	25800	25750	25850	25750	87
405	20240502	123300	1615653350	25800	25800	25800	25800	0
406	20240502	123200	1615653350	25800	25800	25800	25800	2
407	20240502	123100	1615601750	25850	25850	25850	25850	0
408	20240502	123000	1615601750	25850	25850	25850	25850	0
409	20240502	122900	1615601750	25850	25800	25850	25800	31
410	20240502	122800	1614801650	25800	25850	25850	25800	114
411	20240502	122700	1611858550	25850	25850	25850	25850	5
412	20240502	122600	1611729300	25850	25800	25850	25800	3
413	20240502	122500	1611651800	25800	25800	25800	25800	0
414	20240502	122400	1611651800	25800	25800	25800	25750	75
415	20240502	122300	1609716900	25800	25850	25850	25800	56
416	20240502	122200	1608272000	25800	25800	25800	25800	0
417	20240502	122100	1608272000	25800	25850	25850	25800	3
418	20240502	122000	1608194500	25800	25850	25850	25800	81
419	20240502	121900	1606103200	25850	25850	25850	25850	1
420	20240502	121800	1606077350	25800	25800	25800	25800	11
421	20240502	121700	1605793550	25850	25850	25850	25850	1
422	20240502	121600	1605767700	25700	25800	25800	25700	1000
423	20240502	121500	1580033050	25850	25850	25850	25850	116
424	20240502	121400	1577034450	25800	25750	25800	25750	426
425	20240502	121300	1566062600	25750	25750	25750	25750	19
426	20240502	121200	1565573350	25750	25750	25750	25750	165
427	20240502	121100	1561324600	25750	25750	25750	25750	1
428	20240502	121000	1561298850	25700	25700	25700	25700	1
429	20240502	120900	1561273150	25700	25700	25700	25700	12
430	20240502	120800	1560964750	25750	25700	25750	25700	103
431	20240502	120700	1558317550	25750	25750	25750	25750	20
432	20240502	120600	1557802550	25700	25750	25750	25700	2
433	20240502	120500	1557751100	25750	25750	25750	25750	11
434	20240502	120400	1557467850	25750	25750	25750	25750	0
435	20240502	120300	1557467850	25750	25700	25750	25700	4
436	20240502	120200	1557364900	25750	25750	25750	25750	0
437	20240502	120100	1557364900	25750	25750	25750	25750	2
438	20240502	120000	1557313400	25750	25750	25750	25750	16
439	20240502	115900	1556901400	25700	25700	25700	25700	214
440	20240502	115800	1551401600	25750	25750	25800	25750	585
441	20240502	115700	1536337750	25800	25800	25800	25800	0
442	20240502	115600	1536337750	25800	25800	25800	25800	3
443	20240502	115500	1536260350	25750	25750	25800	25750	4
444	20240502	115400	1536157250	25800	25800	25800	25800	0
445	20240502	115300	1536157250	25800	25750	25800	25750	82
446	20240502	115200	1534045650	25750	25750	25750	25750	12
447	20240502	115100	1533736650	25750	25800	25800	25750	4
448	20240502	115000	1533633600	25800	25800	25800	25800	1
449	20240502	114900	1533607800	25800	25800	25800	25800	0
450	20240502	114800	1533607800	25800	25800	25800	25750	19
451	20240502	114700	1533117650	25750	25800	25800	25750	1000
452	20240502	114600	1507362200	25850	25850	25850	25850	1
453	20240502	114500	1507336350	25800	25800	25800	25800	50
454	20240502	114400	1506046350	25800	25800	25800	25800	1
455	20240502	114300	1506020550	25850	25850	25850	25850	3
456	20240502	114200	1505943000	25850	25850	25850	25850	0
457	20240502	114100	1505943000	25850	25850	25850	25850	1
458	20240502	114000	1505917150	25800	25800	25800	25800	12
459	20240502	113900	1505607550	25800	25800	25800	25800	1
460	20240502	113800	1505581750	25800	25800	25800	25800	42
461	20240502	113700	1504498150	25800	25800	25800	25800	1
462	20240502	113600	1504472350	25850	25800	25850	25800	16
463	20240502	113500	1504059150	25800	25750	25800	25750	96
464	20240502	113400	1501587050	25800	25800	25800	25800	0
465	20240502	113300	1501587050	25800	25800	25800	25800	145
466	20240502	113200	1497846050	25800	25800	25800	25800	5
467	20240502	113100	1497717050	25800	25800	25800	25800	56
468	20240502	113000	1496272250	25800	25800	25800	25800	7
469	20240502	112900	1496091650	25800	25800	25800	25800	11
470	20240502	112800	1495807850	25800	25800	25800	25800	1
471	20240502	112700	1495782050	25800	25800	25800	25800	40
472	20240502	112600	1494750050	25800	25800	25800	25800	0
473	20240502	112500	1494750050	25800	25750	25800	25750	15
474	20240502	112400	1494363750	25900	25850	25900	25850	16
475	20240502	112300	1493949400	25700	25800	25800	25700	300
476	20240502	112200	1486228300	25900	25900	25900	25900	0
477	20240502	112100	1486228300	25900	25900	25900	25900	87
478	20240502	112000	1483975000	25750	25900	25900	25750	1012
479	20240502	111900	1457876350	25900	25900	25900	25900	47
480	20240502	111800	1456659050	25900	25850	25900	25850	1403
481	20240502	111700	1420339200	25800	25800	25800	25800	12
482	20240502	111600	1420029600	25800	25850	25850	25800	73
483	20240502	111500	1418146150	25850	25850	25850	25850	2
484	20240502	111400	1418094450	25800	25800	25800	25800	1
485	20240502	111300	1418068650	25850	25850	25850	25850	1
486	20240502	111200	1418042800	25850	25850	25850	25850	16
487	20240502	111100	1417629200	25800	25800	25800	25800	121
488	20240502	111000	1414507400	25800	25850	25850	25800	70
489	20240502	110900	1412698550	25850	25850	25850	25850	3
490	20240502	110800	1412621000	25850	25850	25850	25850	1
491	20240502	110700	1412595150	25850	25800	25850	25800	82
492	20240502	110600	1410479500	25850	25850	25850	25850	20
493	20240502	110500	1409962500	25850	25850	25850	25850	348
494	20240502	110400	1400966700	25800	25800	25800	25800	0
495	20240502	110300	1400966700	25800	25850	25850	25800	6
496	20240502	110200	1400811650	25850	25800	25850	25800	118
497	20240502	110100	1397767150	25850	25850	25850	25850	0
498	20240502	110000	1397767150	25850	25800	25850	25800	17
499	20240502	105900	1397328100	25750	25800	25800	25750	95
500	20240502	105800	1394877150	25750	25750	25750	25750	0
501	20240502	105700	1394877150	25750	25750	25800	25750	17
502	20240502	105600	1394439300	25750	25750	25750	25750	1
503	20240502	105500	1394413550	25800	25800	25800	25800	258
504	20240502	105400	1387757150	25800	25750	25800	25750	18
505	20240502	105300	1387293250	25750	25750	25750	25750	12
506	20240502	105200	1386984250	25800	25750	25800	25750	4
507	20240502	105100	1386881100	25750	25750	25750	25750	0
508	20240502	105000	1386881100	25750	25800	25800	25750	13
509	20240502	104900	1386546300	25750	25750	25750	25750	0
510	20240502	104800	1386546300	25750	25800	25800	25750	244
511	20240502	104700	1380263200	25800	25800	25800	25750	1018
512	20240502	104600	1354048800	25800	25800	25800	25800	82
513	20240502	104500	1351933200	25800	25800	25800	25750	15
514	20240502	104400	1351546850	25750	25800	25800	25750	57
515	20240502	104300	1350076300	25800	25800	25800	25800	14
516	20240502	104200	1349715100	25850	25850	25850	25850	2
517	20240502	104100	1349663400	25800	25800	25800	25800	1
518	20240502	104000	1349637600	25850	25850	25850	25850	11
519	20240502	103900	1349353250	25850	25850	25850	25850	46
520	20240502	103800	1348164150	25800	25800	25800	25800	143
521	20240502	103700	1344474750	25850	25800	25850	25800	13
522	20240502	103600	1344139250	25850	25850	25850	25850	0
523	20240502	103500	1344139250	25850	25850	25850	25850	54
524	20240502	103400	1342743350	25850	25850	25850	25850	16
525	20240502	103300	1342329750	25800	25800	25800	25800	60
526	20240502	103200	1340781750	25850	25850	25850	25850	55
527	20240502	103100	1339360000	25850	25800	25850	25750	75
528	20240502	103000	1337422250	25850	25850	25850	25850	10
529	20240502	102900	1337163750	25750	25900	25900	25750	1012
530	20240502	102800	1311038350	25900	25900	25900	25900	61
531	20240502	102700	1309458450	25900	25850	25900	25850	89
532	20240502	102600	1307153850	25850	25850	25850	25850	1
533	20240502	102500	1307128000	25900	25850	25900	25850	115
534	20240502	102400	1304153950	25850	25850	25850	25850	162
535	20240502	102300	1299966250	25850	25850	25850	25850	116
536	20240502	102200	1296967650	25850	25850	25850	25800	4
537	20240502	102100	1296864300	25800	25850	25850	25800	11
538	20240502	102000	1296580000	25850	25850	25850	25850	4
539	20240502	101900	1296476600	25850	25800	25850	25800	115
540	20240502	101800	1293504500	25800	25800	25800	25800	434
541	20240502	101700	1282307300	25850	25850	25850	25850	21
542	20240502	101600	1281764450	25850	25800	25850	25800	66
543	20240502	101500	1280061250	25800	25800	25800	25800	3
544	20240502	101400	1279983850	25800	25750	25800	25750	15
545	20240502	101300	1279597500	25750	25750	25750	25750	5
546	20240502	101200	1279468750	25750	25750	25750	25750	23
547	20240502	101100	1278876500	25750	25700	25750	25700	162
548	20240502	101000	1274712300	25750	25750	25750	25700	14
549	20240502	100900	1274351850	25700	25750	25750	25700	1991
550	20240502	100800	1223084200	25750	25750	25800	25750	119
551	20240502	100700	1220019900	25750	25750	25750	25750	109
552	20240502	100600	1217213150	25800	25800	25800	25800	78
553	20240502	100500	1215200750	25800	25800	25800	25750	395
554	20240502	100400	1205009850	25800	25900	25900	25800	706
555	20240502	100300	1186760000	25850	25900	25900	25850	8
556	20240502	100200	1186552850	25850	25850	25850	25850	16
557	20240502	100100	1186139250	25850	25900	25900	25850	3
558	20240502	100000	1186061650	25900	25900	25900	25850	488
559	20240502	095900	1173423000	25900	25800	25900	25800	77
560	20240502	095800	1171434800	25800	25800	25800	25750	75
561	20240502	095700	1169502600	25800	25800	25800	25800	15
562	20240502	095600	1169115600	25800	25800	25800	25750	3
563	20240502	095500	1169038250	25750	25750	25750	25750	110
564	20240502	095400	1166205750	25750	25800	25800	25750	3
565	20240502	095300	1166128400	25800	25750	25800	25700	2038
566	20240502	095200	1113549450	25700	25850	25850	25700	1841
567	20240502	095100	1066119450	25850	25800	25850	25800	82
568	20240502	095000	1064002250	25800	25800	25800	25800	170
569	20240502	094900	1059616250	25800	25800	25800	25750	18
570	20240502	094800	1059152500	25850	25850	25850	25850	0
571	20240502	094700	1059152500	25850	25850	25850	25850	20
572	20240502	094600	1058635500	25700	25700	25700	25700	0
573	20240502	094500	1058635500	25700	25650	25700	25650	1244
574	20240502	094400	1026674750	25700	25800	25800	25700	1433
575	20240502	094300	989789400	26000	25850	26000	25850	619
576	20240502	094200	973788100	25900	26050	26050	25900	734
577	20240502	094100	954737400	26000	26050	26050	26000	380
578	20240502	094000	944850550	26050	26100	26100	26000	1051
579	20240502	093900	917471600	26100	26100	26100	26050	1025
580	20240502	093800	890719350	26100	26050	26100	26050	1031
581	20240502	093700	863810950	26100	26100	26100	26000	632
582	20240502	093600	847331550	26050	26000	26100	26000	4553
583	20240502	093500	728863100	26000	25950	26000	25950	1647
584	20240502	093400	686109950	25950	25900	25950	25900	794
585	20240502	093300	665505700	25950	25900	25950	25900	292
586	20240502	093200	657928750	25900	25900	25900	25850	266
587	20240502	093100	651045700	25850	25850	25850	25850	7
588	20240502	093000	650864750	25850	25900	25900	25850	78
589	20240502	092900	648846600	25950	25950	25950	25900	849
590	20240502	092800	626815150	25900	25900	25900	25900	549
591	20240502	092700	612596050	25900	25850	25900	25850	198
592	20240502	092600	607467900	25900	25950	25950	25850	1482
593	20240502	092500	569033650	25950	25900	25950	25900	145
594	20240502	092400	565276350	25900	25900	25950	25850	164
595	20240502	092300	561026850	25850	25950	25950	25850	188
596	20240502	092200	556162900	25950	25900	25950	25900	464
597	20240502	092100	544144550	25900	25900	25900	25900	35
598	20240502	092000	543238050	25900	25800	25900	25800	39
599	20240502	091900	542230350	25800	25850	25850	25800	37
600	20240502	091800	541274250	25850	25800	25850	25800	2181
601	20240502	091700	484986350	25800	25800	25800	25800	921
602	20240502	091600	461224550	25750	25800	25850	25750	268
603	20240502	091500	454314400	25850	25850	25850	25750	32
604	20240502	091400	453487900	25850	25800	25850	25800	43
605	20240502	091300	452377100	25900	25900	25900	25850	662
606	20240502	091200	435252150	25850	25900	25950	25850	2204
607	20240502	091100	378248650	25900	25850	25900	25850	419
608	20240502	091000	367398400	25850	25800	25850	25800	834
609	20240502	090900	345874550	25850	25850	25900	25800	1454
610	20240502	090800	308311900	25850	25850	25850	25850	729
611	20240502	090700	289467250	25850	25750	25850	25750	2365
612	20240502	090600	228427600	25750	25750	25750	25750	281
613	20240502	090500	221191850	25700	25700	25700	25650	4239
614	20240502	090400	112271850	25700	25600	25700	25600	1386
615	20240502	090300	76789150	25600	25750	25750	25600	705
616	20240502	090200	58711100	25750	25750	25750	25650	1204
617	20240502	090100	27803250	25750	25700	25750	25700	152
618	20240502	090000	23895250	25700	25700	25700	25600	770