KissMeData/065680/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	193000	892636000	29200	29200	29200	29200	1389
3	20250508	192900	892636000	29200	29200	29200	29200	0
4	20250508	192800	892636000	29200	29200	29200	29200	0
5	20250508	192700	892636000	29200	29200	29200	29200	0
6	20250508	192600	892636000	29200	29200	29200	29200	0
7	20250508	192500	892636000	29200	29200	29200	29200	0
8	20250508	192400	892636000	29200	29200	29200	29200	0
9	20250508	192300	892636000	29200	29200	29200	29200	0
10	20250508	192200	892636000	29200	29200	29200	29200	0
11	20250508	192100	892636000	29200	29200	29200	29200	0
12	20250508	192000	892636000	29200	29200	29200	29200	0
13	20250508	191900	892636000	29200	29200	29200	29200	0
14	20250508	191800	892636000	29200	29200	29200	29200	0
15	20250508	191700	892636000	29200	29200	29200	29200	0
16	20250508	191600	892636000	29200	29200	29200	29200	0
17	20250508	191500	892636000	29200	29200	29200	29200	0
18	20250508	191400	892636000	29200	29200	29200	29200	0
19	20250508	191300	892636000	29200	29200	29200	29200	0
20	20250508	191200	892636000	29200	29200	29200	29200	0
21	20250508	191100	892636000	29200	29200	29200	29200	0
22	20250508	191000	892636000	29200	29200	29200	29200	0
23	20250508	190900	892636000	29200	29200	29200	29200	0
24	20250508	190800	892636000	29200	29200	29200	29200	0
25	20250508	190700	892636000	29200	29200	29200	29200	0
26	20250508	190600	892636000	29200	29200	29200	29200	0
27	20250508	190500	892636000	29200	29200	29200	29200	0
28	20250508	190400	892636000	29200	29200	29200	29200	0
29	20250508	190300	892636000	29200	29200	29200	29200	0
30	20250508	190200	892636000	29200	29200	29200	29200	0
31	20250508	190100	892636000	29200	29200	29200	29200	0
32	20250508	190000	892636000	29200	29200	29200	29200	1389
33	20250508	185900	892636000	29200	29200	29200	29200	0
34	20250508	185800	892636000	29200	29200	29200	29200	0
35	20250508	185700	892636000	29200	29200	29200	29200	0
36	20250508	185600	892636000	29200	29200	29200	29200	0
37	20250508	185500	892636000	29200	29200	29200	29200	0
38	20250508	185400	892636000	29200	29200	29200	29200	0
39	20250508	185300	892636000	29200	29200	29200	29200	0
40	20250508	185200	892636000	29200	29200	29200	29200	0
41	20250508	185100	892636000	29200	29200	29200	29200	0
42	20250508	185000	892636000	29200	29200	29200	29200	0
43	20250508	184900	892636000	29200	29200	29200	29200	0
44	20250508	184800	892636000	29200	29200	29200	29200	0
45	20250508	184700	892636000	29200	29200	29200	29200	0
46	20250508	184600	892636000	29200	29200	29200	29200	0
47	20250508	184500	892636000	29200	29200	29200	29200	0
48	20250508	184400	892636000	29200	29200	29200	29200	0
49	20250508	184300	892636000	29200	29200	29200	29200	0
50	20250508	184200	892636000	29200	29200	29200	29200	0
51	20250508	184100	892636000	29200	29200	29200	29200	0
52	20250508	184000	892636000	29200	29200	29200	29200	0
53	20250508	183900	892636000	29200	29200	29200	29200	0
54	20250508	183800	892636000	29200	29200	29200	29200	0
55	20250508	183700	892636000	29200	29200	29200	29200	0
56	20250508	183600	892636000	29200	29200	29200	29200	0
57	20250508	183500	892636000	29200	29200	29200	29200	0
58	20250508	183400	892636000	29200	29200	29200	29200	0
59	20250508	183300	892636000	29200	29200	29200	29200	0
60	20250508	183200	892636000	29200	29200	29200	29200	0
61	20250508	183100	892636000	29200	29200	29200	29200	0
62	20250508	183000	892636000	29200	29200	29200	29200	1389
63	20250508	182900	892636000	29200	29200	29200	29200	0
64	20250508	182800	892636000	29200	29200	29200	29200	0
65	20250508	182700	892636000	29200	29200	29200	29200	0
66	20250508	182600	892636000	29200	29200	29200	29200	0
67	20250508	182500	892636000	29200	29200	29200	29200	0
68	20250508	182400	892636000	29200	29200	29200	29200	0
69	20250508	182300	892636000	29200	29200	29200	29200	0
70	20250508	182200	892636000	29200	29200	29200	29200	0
71	20250508	182100	892636000	29200	29200	29200	29200	0
72	20250508	182000	892636000	29200	29200	29200	29200	0
73	20250508	181900	892636000	29200	29200	29200	29200	0
74	20250508	181800	892636000	29200	29200	29200	29200	0
75	20250508	181700	892636000	29200	29200	29200	29200	0
76	20250508	181600	892636000	29200	29200	29200	29200	0
77	20250508	181500	892636000	29200	29200	29200	29200	0
78	20250508	181400	892636000	29200	29200	29200	29200	0
79	20250508	181300	892636000	29200	29200	29200	29200	0
80	20250508	181200	892636000	29200	29200	29200	29200	0
81	20250508	181100	892636000	29200	29200	29200	29200	0
82	20250508	181000	892636000	29200	29200	29200	29200	0
83	20250508	180900	892636000	29200	29200	29200	29200	0
84	20250508	180800	892636000	29200	29200	29200	29200	0
85	20250508	180700	892636000	29200	29200	29200	29200	0
86	20250508	180600	892636000	29200	29200	29200	29200	0
87	20250508	180500	892636000	29200	29200	29200	29200	0
88	20250508	180400	892636000	29200	29200	29200	29200	0
89	20250508	180300	892636000	29200	29200	29200	29200	0
90	20250508	180200	892636000	29200	29200	29200	29200	0
91	20250508	180100	892636000	29200	29200	29200	29200	0
92	20250508	180000	892636000	29200	29200	29200	29200	1389
93	20250508	175900	892636000	29200	29200	29200	29200	0
94	20250508	175800	892636000	29200	29200	29200	29200	0
95	20250508	175700	892636000	29200	29200	29200	29200	0
96	20250508	175600	892636000	29200	29200	29200	29200	0
97	20250508	175500	892636000	29200	29200	29200	29200	0
98	20250508	175400	892636000	29200	29200	29200	29200	0
99	20250508	175300	892636000	29200	29200	29200	29200	0
100	20250508	175200	892636000	29200	29200	29200	29200	0
101	20250508	175100	892636000	29200	29200	29200	29200	0
102	20250508	175000	892636000	29200	29200	29200	29200	0
103	20250508	174900	892636000	29200	29200	29200	29200	0
104	20250508	174800	892636000	29200	29200	29200	29200	0
105	20250508	174700	892636000	29200	29200	29200	29200	0
106	20250508	174600	892636000	29200	29200	29200	29200	0
107	20250508	174500	892636000	29200	29200	29200	29200	0
108	20250508	174400	892636000	29200	29200	29200	29200	0
109	20250508	174300	892636000	29200	29200	29200	29200	0
110	20250508	174200	892636000	29200	29200	29200	29200	0
111	20250508	174100	892636000	29200	29200	29200	29200	0
112	20250508	174000	892636000	29200	29200	29200	29200	0
113	20250508	173900	892636000	29200	29200	29200	29200	0
114	20250508	173800	892636000	29200	29200	29200	29200	0
115	20250508	173700	892636000	29200	29200	29200	29200	0
116	20250508	173600	892636000	29200	29200	29200	29200	0
117	20250508	173500	892636000	29200	29200	29200	29200	0
118	20250508	173400	892636000	29200	29200	29200	29200	0
119	20250508	173300	892636000	29200	29200	29200	29200	0
120	20250508	173200	892636000	29200	29200	29200	29200	0
121	20250508	173100	892636000	29200	29200	29200	29200	0
122	20250508	173000	892636000	29200	29200	29200	29200	1389
123	20250508	172900	892636000	29200	29200	29200	29200	0
124	20250508	172800	892636000	29200	29200	29200	29200	0
125	20250508	172700	892636000	29200	29200	29200	29200	0
126	20250508	172600	892636000	29200	29200	29200	29200	0
127	20250508	172500	892636000	29200	29200	29200	29200	0
128	20250508	172400	892636000	29200	29200	29200	29200	0
129	20250508	172300	892636000	29200	29200	29200	29200	0
130	20250508	172200	892636000	29200	29200	29200	29200	0
131	20250508	172100	892636000	29200	29200	29200	29200	0
132	20250508	172000	892636000	29200	29200	29200	29200	0
133	20250508	171900	892636000	29200	29200	29200	29200	0
134	20250508	171800	892636000	29200	29200	29200	29200	0
135	20250508	171700	892636000	29200	29200	29200	29200	0
136	20250508	171600	892636000	29200	29200	29200	29200	0
137	20250508	171500	892636000	29200	29200	29200	29200	0
138	20250508	171400	892636000	29200	29200	29200	29200	0
139	20250508	171300	892636000	29200	29200	29200	29200	0
140	20250508	171200	892636000	29200	29200	29200	29200	0
141	20250508	171100	892636000	29200	29200	29200	29200	0
142	20250508	171000	892636000	29200	29200	29200	29200	0
143	20250508	170900	892636000	29200	29200	29200	29200	0
144	20250508	170800	892636000	29200	29200	29200	29200	0
145	20250508	170700	892636000	29200	29200	29200	29200	0
146	20250508	170600	892636000	29200	29200	29200	29200	0
147	20250508	170500	892636000	29200	29200	29200	29200	0
148	20250508	170400	892636000	29200	29200	29200	29200	0
149	20250508	170300	892636000	29200	29200	29200	29200	0
150	20250508	170200	892636000	29200	29200	29200	29200	0
151	20250508	170100	892636000	29200	29200	29200	29200	0
152	20250508	170000	892636000	29200	29200	29200	29200	1389
153	20250508	165900	892636000	29200	29200	29200	29200	0
154	20250508	165800	892636000	29200	29200	29200	29200	0
155	20250508	165700	892636000	29200	29200	29200	29200	0
156	20250508	165600	892636000	29200	29200	29200	29200	0
157	20250508	165500	892636000	29200	29200	29200	29200	0
158	20250508	165400	892636000	29200	29200	29200	29200	0
159	20250508	165300	892636000	29200	29200	29200	29200	0
160	20250508	165200	892636000	29200	29200	29200	29200	0
161	20250508	165100	892636000	29200	29200	29200	29200	0
162	20250508	165000	892636000	29200	29200	29200	29200	0
163	20250508	164900	892636000	29200	29200	29200	29200	0
164	20250508	164800	892636000	29200	29200	29200	29200	0
165	20250508	164700	892636000	29200	29200	29200	29200	0
166	20250508	164600	892636000	29200	29200	29200	29200	0
167	20250508	164500	892636000	29200	29200	29200	29200	0
168	20250508	164400	892636000	29200	29200	29200	29200	0
169	20250508	164300	892636000	29200	29200	29200	29200	0
170	20250508	164200	892636000	29200	29200	29200	29200	0
171	20250508	164100	892636000	29200	29200	29200	29200	0
172	20250508	164000	892636000	29200	29200	29200	29200	0
173	20250508	163900	892636000	29200	29200	29200	29200	0
174	20250508	163800	892636000	29200	29200	29200	29200	0
175	20250508	163700	892636000	29200	29200	29200	29200	0
176	20250508	163600	892636000	29200	29200	29200	29200	0
177	20250508	163500	892636000	29200	29200	29200	29200	0
178	20250508	163400	892636000	29200	29200	29200	29200	0
179	20250508	163300	892636000	29200	29200	29200	29200	0
180	20250508	163200	892636000	29200	29200	29200	29200	0
181	20250508	163100	892636000	29200	29200	29200	29200	0
182	20250508	163000	892636000	29200	29200	29200	29200	1389
183	20250508	162900	892636000	29200	29200	29200	29200	0
184	20250508	162800	892636000	29200	29200	29200	29200	0
185	20250508	162700	892636000	29200	29200	29200	29200	0
186	20250508	162600	892636000	29200	29200	29200	29200	0
187	20250508	162500	892636000	29200	29200	29200	29200	0
188	20250508	162400	892636000	29200	29200	29200	29200	0
189	20250508	162300	892636000	29200	29200	29200	29200	0
190	20250508	162200	892636000	29200	29200	29200	29200	0
191	20250508	162100	892636000	29200	29200	29200	29200	0
192	20250508	162000	892636000	29200	29200	29200	29200	0
193	20250508	161900	892636000	29200	29200	29200	29200	0
194	20250508	161800	892636000	29200	29200	29200	29200	0
195	20250508	161700	892636000	29200	29200	29200	29200	0
196	20250508	161600	892636000	29200	29200	29200	29200	0
197	20250508	161500	892636000	29200	29200	29200	29200	0
198	20250508	161400	892636000	29200	29200	29200	29200	0
199	20250508	161300	892636000	29200	29200	29200	29200	0
200	20250508	161200	892636000	29200	29200	29200	29200	0
201	20250508	161100	892636000	29200	29200	29200	29200	0
202	20250508	161000	892636000	29200	29200	29200	29200	0
203	20250508	160900	892636000	29200	29200	29200	29200	0
204	20250508	160800	892636000	29200	29200	29200	29200	0
205	20250508	160700	892636000	29200	29200	29200	29200	0
206	20250508	160600	892636000	29200	29200	29200	29200	0
207	20250508	160500	892636000	29200	29200	29200	29200	0
208	20250508	160400	892636000	29200	29200	29200	29200	0
209	20250508	160300	892636000	29200	29200	29200	29200	0
210	20250508	160200	892636000	29200	29200	29200	29200	0
211	20250508	160100	892636000	29200	29200	29200	29200	0
212	20250508	160000	892636000	29200	29200	29200	29200	1389
213	20250508	155900	892636000	29200	29200	29200	29200	0
214	20250508	155800	892636000	29200	29200	29200	29200	0
215	20250508	155700	892636000	29200	29200	29200	29200	0
216	20250508	155600	892636000	29200	29200	29200	29200	0
217	20250508	155500	892636000	29200	29200	29200	29200	0
218	20250508	155400	892636000	29200	29200	29200	29200	0
219	20250508	155300	892636000	29200	29200	29200	29200	0
220	20250508	155200	892636000	29200	29200	29200	29200	0
221	20250508	155100	892636000	29200	29200	29200	29200	0
222	20250508	155000	892636000	29200	29200	29200	29200	0
223	20250508	154900	892636000	29200	29200	29200	29200	0
224	20250508	154800	892636000	29200	29200	29200	29200	0
225	20250508	154700	892636000	29200	29200	29200	29200	0
226	20250508	154600	892636000	29200	29200	29200	29200	0
227	20250508	154500	892636000	29200	29200	29200	29200	0
228	20250508	154400	892636000	29200	29200	29200	29200	0
229	20250508	154300	892636000	29200	29200	29200	29200	0
230	20250508	154200	892636000	29200	29200	29200	29200	0
231	20250508	154100	892636000	29200	29200	29200	29200	0
232	20250508	154000	892636000	29200	29200	29200	29200	0
233	20250508	153900	892636000	29200	29200	29200	29200	0
234	20250508	153800	892636000	29200	29200	29200	29200	0
235	20250508	153700	892636000	29200	29200	29200	29200	0
236	20250508	153600	892636000	29200	29200	29200	29200	0
237	20250508	153500	892636000	29200	29200	29200	29200	0
238	20250508	153400	892636000	29200	29200	29200	29200	0
239	20250508	153300	892636000	29200	29200	29200	29200	0
240	20250508	153200	892636000	29200	29200	29200	29200	0
241	20250508	153100	892636000	29200	29200	29200	29200	0
242	20250508	153000	892636000	29200	29200	29200	29200	2778
243	20250508	152900	852077200	29200	29200	29200	29200	0
244	20250508	152800	852077200	29200	29200	29200	29200	0
245	20250508	152700	852077200	29200	29200	29200	29200	0
246	20250508	152600	852077200	29200	29200	29200	29200	0
247	20250508	152500	852077200	29200	29200	29200	29200	0
248	20250508	152400	852077200	29200	29200	29200	29200	0
249	20250508	152300	852077200	29200	29200	29200	29200	0
250	20250508	152200	852077200	29200	29200	29200	29200	0
251	20250508	152100	852077200	29200	29200	29200	29200	0
252	20250508	152000	852077200	29200	29200	29200	29200	0
253	20250508	151900	852077200	29200	29150	29200	29000	402
254	20250508	151800	840356050	29150	29150	29150	29150	3
255	20250508	151700	840268600	29150	29150	29150	29150	8
256	20250508	151600	840035400	29150	29150	29150	29150	20
257	20250508	151500	839452400	29150	29150	29150	29150	2
258	20250508	151400	839394100	29050	29150	29150	29050	392
259	20250508	151300	827983750	29150	29150	29150	29150	0
260	20250508	151200	827983750	29150	29150	29150	29150	4
261	20250508	151100	827867150	29150	29150	29150	29150	171
262	20250508	151000	822882500	29150	29150	29150	29150	5
263	20250508	150900	822736750	29150	29150	29150	29150	28
264	20250508	150800	821920550	29150	29150	29150	29150	0
265	20250508	150700	821920550	29150	29150	29150	29150	2
266	20250508	150600	821862250	29150	29150	29150	29150	500
267	20250508	150500	807287250	29150	29150	29150	29150	2
268	20250508	150400	807228950	29000	29050	29050	29000	149
269	20250508	150300	802904350	29150	29150	29150	29150	0
270	20250508	150200	802904350	29150	29150	29150	29150	0
271	20250508	150100	802904350	29150	29100	29150	29100	11
272	20250508	150000	802584150	29000	29000	29000	29000	1
273	20250508	145900	802555150	29000	29100	29100	29000	14
274	20250508	145800	802148350	29050	29100	29100	29050	710
275	20250508	145700	781507550	29150	29150	29150	29150	4
276	20250508	145600	781390950	29150	29100	29150	29100	11
277	20250508	145500	781070750	29150	29100	29150	29100	104
278	20250508	145400	778044250	29150	29150	29150	29150	2
279	20250508	145300	777985950	29100	29100	29100	29100	8
280	20250508	145200	777753150	29100	29100	29100	29100	0
281	20250508	145100	777753150	29100	29100	29100	29100	0
282	20250508	145000	777753150	29100	29100	29100	29100	781
283	20250508	144900	755026050	29100	29100	29100	29100	8
284	20250508	144800	754793250	29150	29150	29150	29150	0
285	20250508	144700	754793250	29150	29150	29150	29150	0
286	20250508	144600	754793250	29150	29100	29150	29100	10
287	20250508	144500	754502150	29150	29150	29150	29150	6
288	20250508	144400	754327250	29150	29150	29150	29150	297
289	20250508	144300	745669700	29100	29100	29100	29100	0
290	20250508	144200	745669700	29100	29100	29100	29100	9
291	20250508	144100	745407800	29150	29150	29150	29150	63
292	20250508	144000	743571350	29100	29100	29100	29100	100
293	20250508	143900	740661350	29150	29100	29150	29100	12
294	20250508	143800	740312000	29150	29150	29150	29150	0
295	20250508	143700	740312000	29150	29100	29150	29100	10
296	20250508	143600	740020900	29150	29150	29150	29150	2
297	20250508	143500	739962600	29100	29150	29150	29100	58
298	20250508	143400	738272350	29100	29100	29150	29100	632
299	20250508	143300	719880850	29100	29100	29150	29100	752
300	20250508	143200	697997250	29100	29100	29150	29100	1216
301	20250508	143100	662611550	29100	29150	29150	29100	480
302	20250508	143000	648642550	29100	29100	29100	29100	0
303	20250508	142900	648642550	29100	29100	29100	29100	9
304	20250508	142800	648380650	29150	29150	29150	29150	0
305	20250508	142700	648380650	29150	29150	29150	29150	0
306	20250508	142600	648380650	29150	29200	29200	29150	145
307	20250508	142500	644152800	29150	29150	29150	29150	44
308	20250508	142400	642870200	29200	29200	29200	29200	0
309	20250508	142300	642870200	29200	29200	29200	29200	0
310	20250508	142200	642870200	29200	29150	29200	29150	571
311	20250508	142100	626222450	29150	29150	29150	29150	0
312	20250508	142000	626222450	29150	29150	29150	29150	406
313	20250508	141900	614387550	29100	29100	29100	29100	0
314	20250508	141800	614387550	29100	29150	29150	29100	18
315	20250508	141700	613863250	29150	29150	29150	29150	0
316	20250508	141600	613863250	29150	29150	29150	29150	18
317	20250508	141500	613338550	29150	29100	29150	29100	10
318	20250508	141400	613047450	29150	29150	29150	29150	2
319	20250508	141300	612989150	29150	29150	29150	29150	2
320	20250508	141200	612930850	29100	29100	29100	29100	0
321	20250508	141100	612930850	29100	29100	29100	29100	9
322	20250508	141000	612668950	29100	29100	29100	29100	0
323	20250508	140900	612668950	29100	29100	29100	29100	0
324	20250508	140800	612668950	29100	29150	29150	29100	11
325	20250508	140700	612348700	29150	29150	29150	29150	0
326	20250508	140600	612348700	29150	29150	29150	29150	0
327	20250508	140500	612348700	29150	29100	29150	29100	52
328	20250508	140400	610834150	29100	29150	29150	29100	10
329	20250508	140300	610543050	29100	29100	29100	29100	0
330	20250508	140200	610543050	29100	29100	29100	29100	0
331	20250508	140100	610543050	29100	29150	29150	29100	11
332	20250508	140000	610222850	29150	29150	29150	29150	0
333	20250508	135900	610222850	29150	29150	29150	29150	0
334	20250508	135800	610222850	29150	29100	29150	29100	201
335	20250508	135700	604372700	29150	29150	29150	29150	0
336	20250508	135600	604372700	29150	29150	29150	29150	11
337	20250508	135500	604052050	29150	29150	29150	29150	2
338	20250508	135400	603993750	29100	29100	29100	29100	8
339	20250508	135300	603760950	29150	29150	29150	29150	0
340	20250508	135200	603760950	29150	29150	29150	29150	0
341	20250508	135100	603760950	29150	29100	29150	29100	11
342	20250508	135000	603440750	29150	29150	29150	29150	0
343	20250508	134900	603440750	29150	29200	29200	29150	96
344	20250508	134800	600641050	29150	29150	29150	29150	0
345	20250508	134700	600641050	29150	29150	29200	29150	256
346	20250508	134600	593176650	29150	29150	29150	29150	0
347	20250508	134500	593176650	29150	29150	29150	29150	0
348	20250508	134400	593176650	29150	29100	29150	29100	261
349	20250508	134300	585581450	29100	29100	29100	29100	150
350	20250508	134200	581216450	29100	29100	29100	29100	210
351	20250508	134100	575105450	29050	29050	29050	29050	0
352	20250508	134000	575105450	29050	29100	29100	29050	49
353	20250508	133900	573680000	29100	29100	29100	29100	250
354	20250508	133800	566405000	29100	29100	29100	29100	0
355	20250508	133700	566405000	29100	29100	29100	29100	67
356	20250508	133600	564455300	29150	29150	29150	29150	0
357	20250508	133500	564455300	29150	29150	29150	29150	0
358	20250508	133400	564455300	29150	29100	29150	29100	33
359	20250508	133300	563493800	29150	29150	29150	29150	0
360	20250508	133200	563493800	29150	29100	29150	29100	46
361	20250508	133100	562154050	29100	29100	29100	29100	0
362	20250508	133000	562154050	29100	29100	29100	29100	8
363	20250508	132900	561921250	29150	29150	29150	29150	4
364	20250508	132800	561804650	29150	29150	29150	29150	30
365	20250508	132700	560930150	29150	29150	29150	29150	18
366	20250508	132600	560405450	29200	29150	29200	29150	1000
367	20250508	132500	531207600	29150	29150	29150	29150	0
368	20250508	132400	531207600	29150	29150	29150	29150	13
369	20250508	132300	530828650	29100	29100	29100	29100	9
370	20250508	132200	530566750	29100	29100	29100	29100	0
371	20250508	132100	530566750	29100	29100	29100	29100	0
372	20250508	132000	530566750	29100	29100	29100	29100	9
373	20250508	131900	530304850	29150	29150	29150	29150	10
374	20250508	131800	530013350	29150	29150	29150	29150	15
375	20250508	131700	529576100	29100	29100	29100	29100	883
376	20250508	131600	503880800	29050	29050	29050	29050	9
377	20250508	131500	503619350	29100	29100	29100	29100	0
378	20250508	131400	503619350	29100	29100	29100	29100	2
379	20250508	131300	503561150	29050	29050	29050	29050	9
380	20250508	131200	503299700	29100	29100	29100	29100	1
381	20250508	131100	503270600	29050	29050	29050	29050	0
382	20250508	131000	503270600	29050	29050	29050	29050	8
383	20250508	130900	503038200	29100	29050	29100	29050	444
384	20250508	130800	490134700	29050	29050	29050	29050	0
385	20250508	130700	490134700	29050	29000	29050	29000	57
386	20250508	130600	488481350	29000	29000	29000	29000	8
387	20250508	130500	488249350	28950	28950	28950	28950	0
388	20250508	130400	488249350	28950	28950	28950	28950	1
389	20250508	130300	488220400	28950	29000	29000	28950	12
390	20250508	130200	487872550	29050	29050	29050	29050	0
391	20250508	130100	487872550	29050	29050	29050	29050	1
392	20250508	130000	487843500	29050	29050	29050	29050	29
393	20250508	125900	487001050	29100	29100	29100	29100	0
394	20250508	125800	487001050	29100	29100	29100	29100	0
395	20250508	125700	487001050	29100	28950	29100	28950	558
396	20250508	125600	470839350	29050	29000	29050	29000	10
397	20250508	125500	470549300	29050	29050	29050	29050	0
398	20250508	125400	470549300	29050	29050	29050	29050	0
399	20250508	125300	470549300	29050	29000	29050	29000	10
400	20250508	125200	470259250	28950	28950	28950	28950	9
401	20250508	125100	469998700	29050	29050	29050	29050	0
402	20250508	125000	469998700	29050	29050	29050	29050	0
403	20250508	124900	469998700	29050	29000	29050	29000	6
404	20250508	124800	469824650	29000	29000	29000	29000	3
405	20250508	124700	469737650	29100	29100	29100	29100	0
406	20250508	124600	469737650	29100	29100	29100	29100	0
407	20250508	124500	469737650	29100	29000	29100	28900	250
408	20250508	124400	462512200	28950	29000	29000	28950	650
409	20250508	124300	443674700	29100	29100	29100	29100	1
410	20250508	124200	443645600	29050	29100	29100	29050	21
411	20250508	124100	443035450	29050	29050	29050	29050	0
412	20250508	124000	443035450	29050	29050	29050	29050	1
413	20250508	123900	443006400	29050	29050	29050	29050	8
414	20250508	123800	442774000	29050	29050	29050	29050	0
415	20250508	123700	442774000	29050	29050	29050	29050	109
416	20250508	123600	439607550	29050	29050	29050	29050	2
417	20250508	123500	439549450	29000	29000	29000	29000	9
418	20250508	123400	439288450	29050	29050	29050	29050	0
419	20250508	123300	439288450	29050	29000	29050	29000	72
420	20250508	123200	437200350	29000	29000	29000	29000	9
421	20250508	123100	436939350	29050	29050	29050	29050	1
422	20250508	123000	436910300	29050	29050	29050	29050	22
423	20250508	122900	436271200	29000	29000	29000	29000	0
424	20250508	122800	436271200	29000	29050	29050	29000	58
425	20250508	122700	434586700	29050	29000	29050	29000	127
426	20250508	122600	430897650	29000	29000	29000	29000	65
427	20250508	122500	429012650	28950	28900	28950	28900	59
428	20250508	122400	427307100	28850	28850	28850	28850	0
429	20250508	122300	427307100	28850	28900	28900	28850	290
430	20250508	122200	418929550	28900	28950	28950	28900	150
431	20250508	122100	414593600	28950	28950	29000	28950	173
432	20250508	122000	409582050	29000	29000	29000	29000	0
433	20250508	121900	409582050	29000	29000	29000	29000	0
434	20250508	121800	409582050	29000	29000	29000	29000	8
435	20250508	121700	409350050	29050	29050	29050	29050	411
436	20250508	121600	397410500	29050	29000	29050	29000	186
437	20250508	121500	392015700	28950	28950	28950	28950	9
438	20250508	121400	391755150	29000	29000	29000	29000	0
439	20250508	121300	391755150	29000	29000	29000	29000	5
440	20250508	121200	391610150	28950	28950	28950	28950	1
441	20250508	121100	391581200	28950	28950	28950	28950	8
442	20250508	121000	391349600	29000	29000	29000	29000	3
443	20250508	120900	391262600	28900	28900	28900	28900	0
444	20250508	120800	391262600	28900	28900	28900	28900	19
445	20250508	120700	390713500	28900	28900	28900	28900	0
446	20250508	120600	390713500	28900	28900	28900	28900	0
447	20250508	120500	390713500	28900	28900	28900	28900	50
448	20250508	120400	389268500	28900	28950	28950	28900	59
449	20250508	120300	387562950	28950	28900	28950	28900	17
450	20250508	120200	387071550	28950	28950	28950	28950	0
451	20250508	120100	387071550	28950	28950	28950	28950	9
452	20250508	120000	386811000	29000	28950	29000	28950	12
453	20250508	115900	386463500	28950	28950	28950	28950	0
454	20250508	115800	386463500	28950	28950	28950	28950	0
455	20250508	115700	386463500	28950	28950	28950	28950	8
456	20250508	115600	386231900	29000	28950	29000	28950	51
457	20250508	115500	384753550	28950	28950	28950	28950	77
458	20250508	115400	382524400	28950	28950	28950	28950	9
459	20250508	115300	382263850	28950	28950	28950	28950	0
460	20250508	115200	382263850	28950	28950	28950	28950	0
461	20250508	115100	382263850	28950	28950	28950	28950	9
462	20250508	115000	382003300	29000	28950	29000	28800	1524
463	20250508	114900	338055750	29000	29000	29000	29000	1
464	20250508	114800	338026750	28950	28950	28950	28950	0
465	20250508	114700	338026750	28950	29000	29000	28950	13
466	20250508	114600	337650150	28950	28950	28950	28950	0
467	20250508	114500	337650150	28950	28950	28950	28950	9
468	20250508	114400	337389600	28950	28950	28950	28950	0
469	20250508	114300	337389600	28950	28950	28950	28950	0
470	20250508	114200	337389600	28950	28950	28950	28950	492
471	20250508	114100	323146200	28950	28950	28950	28950	0
472	20250508	114000	323146200	28950	28950	28950	28950	100
473	20250508	113900	320251200	29000	28900	29000	28900	213
474	20250508	113800	314094200	28950	28900	28950	28900	309
475	20250508	113700	305150200	28850	28850	28850	28850	9
476	20250508	113600	304890550	28900	28900	28900	28900	195
477	20250508	113500	299255050	28900	28850	28900	28850	643
478	20250508	113400	280678750	28800	28800	28800	28800	0
479	20250508	113300	280678750	28800	28850	28850	28800	174
480	20250508	113200	275659300	28800	28800	28800	28800	0
481	20250508	113100	275659300	28800	28800	28800	28800	0
482	20250508	113000	275659300	28800	28800	28800	28800	9
483	20250508	112900	275400100	28850	28850	28850	28850	0
484	20250508	112800	275400100	28850	28850	28850	28850	1
485	20250508	112700	275371250	28850	28800	28850	28800	54
486	20250508	112600	273815000	28800	28800	28800	28800	12
487	20250508	112500	273469400	28750	28750	28750	28750	620
488	20250508	112400	255644400	28750	28800	28800	28750	120
489	20250508	112300	252193050	28800	28850	28850	28800	9
490	20250508	112200	251933800	28800	28800	28800	28800	0
491	20250508	112100	251933800	28800	28800	28800	28800	0
492	20250508	112000	251933800	28800	28800	28800	28800	0
493	20250508	111900	251933800	28800	28800	28800	28800	0
494	20250508	111800	251933800	28800	28800	28800	28800	0
495	20250508	111700	251933800	28800	28750	28800	28750	107
496	20250508	111600	248857300	28750	28750	28750	28750	8
497	20250508	111500	248627300	28750	28750	28750	28750	131
498	20250508	111400	244861050	28750	28750	28750	28750	0
499	20250508	111300	244861050	28750	28750	28750	28750	9
500	20250508	111200	244602300	28800	28800	28800	28800	0
501	20250508	111100	244602300	28800	28800	28800	28800	0
502	20250508	111000	244602300	28800	28800	28800	28800	113
503	20250508	110900	241347900	28800	28800	28800	28800	9
504	20250508	110800	241088700	28800	28800	28800	28800	0
505	20250508	110700	241088700	28800	28800	28800	28800	0
506	20250508	110600	241088700	28800	28800	28800	28800	9
507	20250508	110500	240829500	28850	28850	28850	28850	0
508	20250508	110400	240829500	28850	28850	28850	28850	169
509	20250508	110300	235953850	28900	28900	28900	28900	87
510	20250508	110200	233439550	28900	28900	28900	28900	0
511	20250508	110100	233439550	28900	28950	28950	28900	85
512	20250508	110000	230982000	28900	28800	28900	28800	613
513	20250508	105900	213304200	28750	28750	28750	28750	10
514	20250508	105800	213016700	28800	28800	28800	28800	33
515	20250508	105700	212066300	28850	28850	28850	28850	0
516	20250508	105600	212066300	28850	28850	28850	28850	0
517	20250508	105500	212066300	28850	28850	28850	28850	61
518	20250508	105400	210306450	28800	28800	28800	28800	0
519	20250508	105300	210306450	28800	28800	28800	28800	7
520	20250508	105200	210104850	28800	28800	28800	28800	2
521	20250508	105100	210047250	28850	28850	28850	28850	0
522	20250508	105000	210047250	28850	28800	28850	28800	60
523	20250508	104900	208317750	28750	28800	28800	28750	13
524	20250508	104800	207943800	28800	28800	28800	28800	8
525	20250508	104700	207713400	28900	28800	28900	28750	54
526	20250508	104600	206158100	28700	28600	28700	28600	748
527	20250508	104500	184720350	28550	28600	28600	28550	39
528	20250508	104400	183605400	28600	28650	28650	28600	49
529	20250508	104300	182203850	28650	28650	28650	28650	36
530	20250508	104200	181172450	28600	28600	28600	28600	16
531	20250508	104100	180714850	28650	28650	28650	28650	3
532	20250508	104000	180628900	28650	28650	28650	28650	5
533	20250508	103900	180485650	28650	28550	28650	28550	6
534	20250508	103800	180314200	28550	28550	28550	28550	368
535	20250508	103700	169807800	28500	28500	28500	28500	0
536	20250508	103600	169807800	28500	28500	28500	28500	0
537	20250508	103500	169807800	28500	28500	28550	28500	62
538	20250508	103400	168038150	28550	28550	28550	28550	2
539	20250508	103300	167981050	28550	28550	28550	28550	0
540	20250508	103200	167981050	28550	28450	28550	28450	1494
541	20250508	103100	125375750	28450	28450	28450	28450	56
542	20250508	103000	123782550	28450	28450	28450	28450	31
543	20250508	102900	122900600	28400	28400	28400	28400	0
544	20250508	102800	122900600	28400	28400	28400	28400	9
545	20250508	102700	122645000	28400	28400	28400	28400	0
546	20250508	102600	122645000	28400	28400	28400	28400	0
547	20250508	102500	122645000	28400	28400	28400	28400	9
548	20250508	102400	122389400	28450	28450	28450	28450	0
549	20250508	102300	122389400	28450	28450	28450	28450	3
550	20250508	102200	122304050	28400	28400	28400	28400	0
551	20250508	102100	122304050	28400	28400	28400	28400	8
552	20250508	102000	122076850	28450	28450	28450	28450	67
553	20250508	101900	120170700	28350	28450	28450	28350	3
554	20250508	101800	120085450	28400	28400	28400	28400	8
555	20250508	101700	119858250	28400	28400	28400	28400	0
556	20250508	101600	119858250	28400	28400	28400	28400	0
557	20250508	101500	119858250	28400	28400	28400	28400	9
558	20250508	101400	119602650	28400	28400	28400	28400	0
559	20250508	101300	119602650	28400	28400	28400	28400	0
560	20250508	101200	119602650	28400	28400	28400	28400	0
561	20250508	101100	119602650	28400	28400	28400	28400	8
562	20250508	101000	119375450	28450	28450	28450	28450	0
563	20250508	100900	119375450	28450	28400	28450	28400	15
564	20250508	100800	118949100	28300	28300	28300	28300	0
565	20250508	100700	118949100	28300	28300	28300	28300	0
566	20250508	100600	118949100	28300	28300	28300	28300	0
567	20250508	100500	118949100	28300	28300	28300	28300	0
568	20250508	100400	118949100	28300	28400	28400	28300	210
569	20250508	100300	113004500	28250	28250	28250	28250	0
570	20250508	100200	113004500	28250	28350	28350	28250	532
571	20250508	100100	97966850	28350	28350	28350	28350	9
572	20250508	100000	97711700	28400	28400	28400	28400	0
573	20250508	095900	97711700	28400	28400	28400	28400	0
574	20250508	095800	97711700	28400	28400	28400	28400	25
575	20250508	095700	97001700	28300	28300	28300	28300	0
576	20250508	095600	97001700	28300	28300	28300	28300	0
577	20250508	095500	97001700	28300	28300	28300	28250	491
578	20250508	095400	83129850	28450	28450	28450	28450	1
579	20250508	095300	83101400	28450	28450	28450	28450	20
580	20250508	095200	82532400	28450	28450	28450	28450	0
581	20250508	095100	82532400	28450	28450	28450	28450	0
582	20250508	095000	82532400	28450	28500	28500	28450	233
583	20250508	094900	75903500	28500	28450	28500	28450	3
584	20250508	094800	75818100	28500	28500	28500	28500	2
585	20250508	094700	75761100	28450	28450	28450	28450	15
586	20250508	094600	75334350	28550	28550	28550	28550	0
587	20250508	094500	75334350	28550	28500	28550	28500	14
588	20250508	094400	74935250	28500	28450	28500	28350	138
589	20250508	094300	71009250	28550	28550	28550	28550	1
590	20250508	094200	70980700	28550	28550	28550	28550	0
591	20250508	094100	70980700	28550	28500	28550	28500	7
592	20250508	094000	70781150	28500	28450	28500	28450	11
593	20250508	093900	70468100	28500	28500	28500	28500	0
594	20250508	093800	70468100	28500	28500	28500	28500	2
595	20250508	093700	70411100	28450	28450	28450	28450	63
596	20250508	093600	68618750	28450	28550	28550	28450	114
597	20250508	093500	65374450	28650	28650	28650	28650	0
598	20250508	093400	65374450	28650	28650	28650	28650	0
599	20250508	093300	65374450	28650	28650	28650	28650	0
600	20250508	093200	65374450	28650	28650	28650	28650	0
601	20250508	093100	65374450	28650	28600	28650	28600	8
602	20250508	093000	65145600	28600	28600	28650	28600	12
603	20250508	092900	64802350	28450	28450	28450	28450	13
604	20250508	092800	64432500	28650	28650	28650	28650	0
605	20250508	092700	64432500	28650	28650	28650	28650	0
606	20250508	092600	64432500	28650	28600	28650	28600	16
607	20250508	092500	63974700	28600	28550	28600	28550	154
608	20250508	092400	59571900	28600	28600	28600	28600	0
609	20250508	092300	59571900	28600	28600	28600	28600	0
610	20250508	092200	59571900	28600	28450	28600	28250	965
611	20250508	092100	32273550	28500	28500	28500	28500	3
612	20250508	092000	32188050	28500	28550	28650	28500	45
613	20250508	091900	30904350	28650	28600	28650	28600	14
614	20250508	091800	30503800	28600	28600	28600	28600	0
615	20250508	091700	30503800	28600	28600	28600	28600	0
616	20250508	091600	30503800	28600	28600	28600	28600	3
617	20250508	091500	30418000	28450	28600	28650	28450	47
618	20250508	091400	29074600	28500	28600	28600	28500	811
619	20250508	091300	5959950	28600	28600	28600	28600	0
620	20250508	091200	5959950	28600	28600	28600	28600	0
621	20250508	091100	5959950	28600	28600	28600	28600	0
622	20250508	091000	5959950	28600	28600	28600	28600	23
623	20250508	090900	5302150	28600	28600	28650	28600	15
624	20250508	090800	4872900	28600	28600	28650	28500	10
625	20250508	090700	4587150	28550	28500	28650	28500	109
626	20250508	090600	1475150	28450	28650	28650	28450	26
627	20250508	090500	735250	28500	28500	28500	28500	1
628	20250508	090400	706750	28400	28350	28450	28350	3
629	20250508	090300	621550	28300	28300	28300	28300	0
630	20250508	090200	621550	28300	28300	28300	28300	0
631	20250508	090100	621550	28300	28250	28300	28250	19
632	20250508	090000	84750	28250	28250	28250	28250	3