KissMeData/102710/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	195700	715950050	25750	25750	25750	25750	231
3	20250508	195600	715950050	25750	25750	25750	25750	0
4	20250508	195500	715950050	25750	25750	25750	25750	0
5	20250508	195400	715950050	25750	25750	25750	25750	0
6	20250508	195300	715950050	25750	25750	25750	25750	0
7	20250508	195200	715950050	25750	25750	25750	25750	0
8	20250508	195100	715950050	25750	25750	25750	25750	0
9	20250508	195000	715950050	25750	25750	25750	25750	0
10	20250508	194900	715950050	25750	25750	25750	25750	0
11	20250508	194800	715950050	25750	25750	25750	25750	0
12	20250508	194700	715950050	25750	25750	25750	25750	0
13	20250508	194600	715950050	25750	25750	25750	25750	0
14	20250508	194500	715950050	25750	25750	25750	25750	0
15	20250508	194400	715950050	25750	25750	25750	25750	0
16	20250508	194300	715950050	25750	25750	25750	25750	0
17	20250508	194200	715950050	25750	25750	25750	25750	0
18	20250508	194100	715950050	25750	25750	25750	25750	0
19	20250508	194000	715950050	25750	25750	25750	25750	0
20	20250508	193900	715950050	25750	25750	25750	25750	0
21	20250508	193800	715950050	25750	25750	25750	25750	0
22	20250508	193700	715950050	25750	25750	25750	25750	0
23	20250508	193600	715950050	25750	25750	25750	25750	0
24	20250508	193500	715950050	25750	25750	25750	25750	0
25	20250508	193400	715950050	25750	25750	25750	25750	0
26	20250508	193300	715950050	25750	25750	25750	25750	0
27	20250508	193200	715950050	25750	25750	25750	25750	0
28	20250508	193100	715950050	25750	25750	25750	25750	0
29	20250508	193000	715950050	25750	25750	25750	25750	0
30	20250508	192900	715950050	25750	25750	25750	25750	0
31	20250508	192800	715950050	25750	25750	25750	25750	0
32	20250508	192700	715950050	25750	25750	25750	25750	231
33	20250508	192600	715950050	25750	25750	25750	25750	0
34	20250508	192500	715950050	25750	25750	25750	25750	0
35	20250508	192400	715950050	25750	25750	25750	25750	0
36	20250508	192300	715950050	25750	25750	25750	25750	0
37	20250508	192200	715950050	25750	25750	25750	25750	0
38	20250508	192100	715950050	25750	25750	25750	25750	0
39	20250508	192000	715950050	25750	25750	25750	25750	0
40	20250508	191900	715950050	25750	25750	25750	25750	0
41	20250508	191800	715950050	25750	25750	25750	25750	0
42	20250508	191700	715950050	25750	25750	25750	25750	0
43	20250508	191600	715950050	25750	25750	25750	25750	0
44	20250508	191500	715950050	25750	25750	25750	25750	0
45	20250508	191400	715950050	25750	25750	25750	25750	0
46	20250508	191300	715950050	25750	25750	25750	25750	0
47	20250508	191200	715950050	25750	25750	25750	25750	0
48	20250508	191100	715950050	25750	25750	25750	25750	0
49	20250508	191000	715950050	25750	25750	25750	25750	0
50	20250508	190900	715950050	25750	25750	25750	25750	0
51	20250508	190800	715950050	25750	25750	25750	25750	0
52	20250508	190700	715950050	25750	25750	25750	25750	0
53	20250508	190600	715950050	25750	25750	25750	25750	0
54	20250508	190500	715950050	25750	25750	25750	25750	0
55	20250508	190400	715950050	25750	25750	25750	25750	0
56	20250508	190300	715950050	25750	25750	25750	25750	0
57	20250508	190200	715950050	25750	25750	25750	25750	0
58	20250508	190100	715950050	25750	25750	25750	25750	0
59	20250508	190000	715950050	25750	25750	25750	25750	0
60	20250508	185900	715950050	25750	25750	25750	25750	0
61	20250508	185800	715950050	25750	25750	25750	25750	0
62	20250508	185700	715950050	25750	25750	25750	25750	231
63	20250508	185600	715950050	25750	25750	25750	25750	0
64	20250508	185500	715950050	25750	25750	25750	25750	0
65	20250508	185400	715950050	25750	25750	25750	25750	0
66	20250508	185300	715950050	25750	25750	25750	25750	0
67	20250508	185200	715950050	25750	25750	25750	25750	0
68	20250508	185100	715950050	25750	25750	25750	25750	0
69	20250508	185000	715950050	25750	25750	25750	25750	0
70	20250508	184900	715950050	25750	25750	25750	25750	0
71	20250508	184800	715950050	25750	25750	25750	25750	0
72	20250508	184700	715950050	25750	25750	25750	25750	0
73	20250508	184600	715950050	25750	25750	25750	25750	0
74	20250508	184500	715950050	25750	25750	25750	25750	0
75	20250508	184400	715950050	25750	25750	25750	25750	0
76	20250508	184300	715950050	25750	25750	25750	25750	0
77	20250508	184200	715950050	25750	25750	25750	25750	0
78	20250508	184100	715950050	25750	25750	25750	25750	0
79	20250508	184000	715950050	25750	25750	25750	25750	0
80	20250508	183900	715950050	25750	25750	25750	25750	0
81	20250508	183800	715950050	25750	25750	25750	25750	0
82	20250508	183700	715950050	25750	25750	25750	25750	0
83	20250508	183600	715950050	25750	25750	25750	25750	0
84	20250508	183500	715950050	25750	25750	25750	25750	0
85	20250508	183400	715950050	25750	25750	25750	25750	0
86	20250508	183300	715950050	25750	25750	25750	25750	0
87	20250508	183200	715950050	25750	25750	25750	25750	0
88	20250508	183100	715950050	25750	25750	25750	25750	0
89	20250508	183000	715950050	25750	25750	25750	25750	0
90	20250508	182900	715950050	25750	25750	25750	25750	0
91	20250508	182800	715950050	25750	25750	25750	25750	0
92	20250508	182700	715950050	25750	25750	25750	25750	231
93	20250508	182600	715950050	25750	25750	25750	25750	0
94	20250508	182500	715950050	25750	25750	25750	25750	0
95	20250508	182400	715950050	25750	25750	25750	25750	0
96	20250508	182300	715950050	25750	25750	25750	25750	0
97	20250508	182200	715950050	25750	25750	25750	25750	0
98	20250508	182100	715950050	25750	25750	25750	25750	0
99	20250508	182000	715950050	25750	25750	25750	25750	0
100	20250508	181900	715950050	25750	25750	25750	25750	0
101	20250508	181800	715950050	25750	25750	25750	25750	0
102	20250508	181700	715950050	25750	25750	25750	25750	0
103	20250508	181600	715950050	25750	25750	25750	25750	0
104	20250508	181500	715950050	25750	25750	25750	25750	0
105	20250508	181400	715950050	25750	25750	25750	25750	0
106	20250508	181300	715950050	25750	25750	25750	25750	0
107	20250508	181200	715950050	25750	25750	25750	25750	0
108	20250508	181100	715950050	25750	25750	25750	25750	0
109	20250508	181000	715950050	25750	25750	25750	25750	0
110	20250508	180900	715950050	25750	25750	25750	25750	0
111	20250508	180800	715950050	25750	25750	25750	25750	0
112	20250508	180700	715950050	25750	25750	25750	25750	0
113	20250508	180600	715950050	25750	25750	25750	25750	0
114	20250508	180500	715950050	25750	25750	25750	25750	0
115	20250508	180400	715950050	25750	25750	25750	25750	0
116	20250508	180300	715950050	25750	25750	25750	25750	0
117	20250508	180200	715950050	25750	25750	25750	25750	0
118	20250508	180100	715950050	25750	25750	25750	25750	0
119	20250508	180000	715950050	25750	25750	25750	25750	0
120	20250508	175900	715950050	25750	25750	25750	25750	0
121	20250508	175800	715950050	25750	25750	25750	25750	0
122	20250508	175700	715950050	25750	25750	25750	25750	231
123	20250508	175600	715950050	25750	25750	25750	25750	0
124	20250508	175500	715950050	25750	25750	25750	25750	0
125	20250508	175400	715950050	25750	25750	25750	25750	0
126	20250508	175300	715950050	25750	25750	25750	25750	0
127	20250508	175200	715950050	25750	25750	25750	25750	0
128	20250508	175100	715950050	25750	25750	25750	25750	0
129	20250508	175000	715950050	25750	25750	25750	25750	0
130	20250508	174900	715950050	25750	25750	25750	25750	0
131	20250508	174800	715950050	25750	25750	25750	25750	0
132	20250508	174700	715950050	25750	25750	25750	25750	0
133	20250508	174600	715950050	25750	25750	25750	25750	0
134	20250508	174500	715950050	25750	25750	25750	25750	0
135	20250508	174400	715950050	25750	25750	25750	25750	0
136	20250508	174300	715950050	25750	25750	25750	25750	0
137	20250508	174200	715950050	25750	25750	25750	25750	0
138	20250508	174100	715950050	25750	25750	25750	25750	0
139	20250508	174000	715950050	25750	25750	25750	25750	0
140	20250508	173900	715950050	25750	25750	25750	25750	0
141	20250508	173800	715950050	25750	25750	25750	25750	0
142	20250508	173700	715950050	25750	25750	25750	25750	0
143	20250508	173600	715950050	25750	25750	25750	25750	0
144	20250508	173500	715950050	25750	25750	25750	25750	0
145	20250508	173400	715950050	25750	25750	25750	25750	0
146	20250508	173300	715950050	25750	25750	25750	25750	0
147	20250508	173200	715950050	25750	25750	25750	25750	0
148	20250508	173100	715950050	25750	25750	25750	25750	0
149	20250508	173000	715950050	25750	25750	25750	25750	0
150	20250508	172900	715950050	25750	25750	25750	25750	0
151	20250508	172800	715950050	25750	25750	25750	25750	0
152	20250508	172700	715950050	25750	25750	25750	25750	231
153	20250508	172600	715950050	25750	25750	25750	25750	0
154	20250508	172500	715950050	25750	25750	25750	25750	0
155	20250508	172400	715950050	25750	25750	25750	25750	0
156	20250508	172300	715950050	25750	25750	25750	25750	0
157	20250508	172200	715950050	25750	25750	25750	25750	0
158	20250508	172100	715950050	25750	25750	25750	25750	0
159	20250508	172000	715950050	25750	25750	25750	25750	0
160	20250508	171900	715950050	25750	25750	25750	25750	0
161	20250508	171800	715950050	25750	25750	25750	25750	0
162	20250508	171700	715950050	25750	25750	25750	25750	0
163	20250508	171600	715950050	25750	25750	25750	25750	0
164	20250508	171500	715950050	25750	25750	25750	25750	0
165	20250508	171400	715950050	25750	25750	25750	25750	0
166	20250508	171300	715950050	25750	25750	25750	25750	0
167	20250508	171200	715950050	25750	25750	25750	25750	0
168	20250508	171100	715950050	25750	25750	25750	25750	0
169	20250508	171000	715950050	25750	25750	25750	25750	0
170	20250508	170900	715950050	25750	25750	25750	25750	0
171	20250508	170800	715950050	25750	25750	25750	25750	0
172	20250508	170700	715950050	25750	25750	25750	25750	0
173	20250508	170600	715950050	25750	25750	25750	25750	0
174	20250508	170500	715950050	25750	25750	25750	25750	0
175	20250508	170400	715950050	25750	25750	25750	25750	0
176	20250508	170300	715950050	25750	25750	25750	25750	0
177	20250508	170200	715950050	25750	25750	25750	25750	0
178	20250508	170100	715950050	25750	25750	25750	25750	0
179	20250508	170000	715950050	25750	25750	25750	25750	0
180	20250508	165900	715950050	25750	25750	25750	25750	0
181	20250508	165800	715950050	25750	25750	25750	25750	0
182	20250508	165700	715950050	25750	25750	25750	25750	231
183	20250508	165600	715950050	25750	25750	25750	25750	0
184	20250508	165500	715950050	25750	25750	25750	25750	0
185	20250508	165400	715950050	25750	25750	25750	25750	0
186	20250508	165300	715950050	25750	25750	25750	25750	0
187	20250508	165200	715950050	25750	25750	25750	25750	0
188	20250508	165100	715950050	25750	25750	25750	25750	0
189	20250508	165000	715950050	25750	25750	25750	25750	0
190	20250508	164900	715950050	25750	25750	25750	25750	0
191	20250508	164800	715950050	25750	25750	25750	25750	0
192	20250508	164700	715950050	25750	25750	25750	25750	0
193	20250508	164600	715950050	25750	25750	25750	25750	0
194	20250508	164500	715950050	25750	25750	25750	25750	0
195	20250508	164400	715950050	25750	25750	25750	25750	0
196	20250508	164300	715950050	25750	25750	25750	25750	0
197	20250508	164200	715950050	25750	25750	25750	25750	0
198	20250508	164100	715950050	25750	25750	25750	25750	0
199	20250508	164000	715950050	25750	25750	25750	25750	0
200	20250508	163900	715950050	25750	25750	25750	25750	0
201	20250508	163800	715950050	25750	25750	25750	25750	0
202	20250508	163700	715950050	25750	25750	25750	25750	0
203	20250508	163600	715950050	25750	25750	25750	25750	0
204	20250508	163500	715950050	25750	25750	25750	25750	0
205	20250508	163400	715950050	25750	25750	25750	25750	0
206	20250508	163300	715950050	25750	25750	25750	25750	0
207	20250508	163200	715950050	25750	25750	25750	25750	0
208	20250508	163100	715950050	25750	25750	25750	25750	0
209	20250508	163000	715950050	25750	25750	25750	25750	0
210	20250508	162900	715950050	25750	25750	25750	25750	0
211	20250508	162800	715950050	25750	25750	25750	25750	0
212	20250508	162700	715950050	25750	25750	25750	25750	231
213	20250508	162600	715950050	25750	25750	25750	25750	0
214	20250508	162500	715950050	25750	25750	25750	25750	0
215	20250508	162400	715950050	25750	25750	25750	25750	0
216	20250508	162300	715950050	25750	25750	25750	25750	0
217	20250508	162200	715950050	25750	25750	25750	25750	0
218	20250508	162100	715950050	25750	25750	25750	25750	0
219	20250508	162000	715950050	25750	25750	25750	25750	0
220	20250508	161900	715950050	25750	25750	25750	25750	0
221	20250508	161800	715950050	25750	25750	25750	25750	0
222	20250508	161700	715950050	25750	25750	25750	25750	0
223	20250508	161600	715950050	25750	25750	25750	25750	0
224	20250508	161500	715950050	25750	25750	25750	25750	0
225	20250508	161400	715950050	25750	25750	25750	25750	0
226	20250508	161300	715950050	25750	25750	25750	25750	0
227	20250508	161200	715950050	25750	25750	25750	25750	0
228	20250508	161100	715950050	25750	25750	25750	25750	0
229	20250508	161000	715950050	25750	25750	25750	25750	0
230	20250508	160900	715950050	25750	25750	25750	25750	0
231	20250508	160800	715950050	25750	25750	25750	25750	0
232	20250508	160700	715950050	25750	25750	25750	25750	0
233	20250508	160600	715950050	25750	25750	25750	25750	0
234	20250508	160500	715950050	25750	25750	25750	25750	0
235	20250508	160400	715950050	25750	25750	25750	25750	0
236	20250508	160300	715950050	25750	25750	25750	25750	0
237	20250508	160200	715950050	25750	25750	25750	25750	0
238	20250508	160100	715950050	25750	25750	25750	25750	0
239	20250508	160000	715950050	25750	25750	25750	25750	0
240	20250508	155900	715950050	25750	25750	25750	25750	0
241	20250508	155800	715950050	25750	25750	25750	25750	0
242	20250508	155700	715950050	25750	25750	25750	25750	231
243	20250508	155600	715950050	25750	25750	25750	25750	0
244	20250508	155500	715950050	25750	25750	25750	25750	0
245	20250508	155400	715950050	25750	25750	25750	25750	0
246	20250508	155300	715950050	25750	25750	25750	25750	0
247	20250508	155200	715950050	25750	25750	25750	25750	0
248	20250508	155100	715950050	25750	25750	25750	25750	0
249	20250508	155000	715950050	25750	25750	25750	25750	0
250	20250508	154900	715950050	25750	25750	25750	25750	0
251	20250508	154800	715950050	25750	25750	25750	25750	0
252	20250508	154700	715950050	25750	25750	25750	25750	0
253	20250508	154600	715950050	25750	25750	25750	25750	0
254	20250508	154500	715950050	25750	25750	25750	25750	0
255	20250508	154400	715950050	25750	25750	25750	25750	0
256	20250508	154300	715950050	25750	25750	25750	25750	0
257	20250508	154200	715950050	25750	25750	25750	25750	0
258	20250508	154100	715950050	25750	25750	25750	25750	0
259	20250508	154000	715950050	25750	25750	25750	25750	0
260	20250508	153900	715950050	25750	25750	25750	25750	0
261	20250508	153800	715950050	25750	25750	25750	25750	0
262	20250508	153700	715950050	25750	25750	25750	25750	0
263	20250508	153600	715950050	25750	25750	25750	25750	0
264	20250508	153500	715950050	25750	25750	25750	25750	0
265	20250508	153400	715950050	25750	25750	25750	25750	0
266	20250508	153300	715950050	25750	25750	25750	25750	0
267	20250508	153200	715950050	25750	25750	25750	25750	0
268	20250508	153100	715950050	25750	25750	25750	25750	0
269	20250508	153000	715950050	25750	25750	25750	25750	231
270	20250508	152900	710001800	25700	25700	25700	25700	0
271	20250508	152800	710001800	25700	25700	25700	25700	0
272	20250508	152700	710001800	25700	25700	25700	25700	0
273	20250508	152600	710001800	25700	25700	25700	25700	0
274	20250508	152500	710001800	25700	25700	25700	25700	0
275	20250508	152400	710001800	25700	25700	25700	25700	0
276	20250508	152300	710001800	25700	25700	25700	25700	0
277	20250508	152200	710001800	25700	25700	25700	25700	0
278	20250508	152100	710001800	25700	25700	25700	25700	0
279	20250508	152000	710001800	25700	25700	25700	25700	0
280	20250508	151900	710001800	25700	25700	25700	25600	51
281	20250508	151800	708695000	25700	25700	25700	25700	10
282	20250508	151700	708438000	25600	25600	25600	25600	32
283	20250508	151600	707618800	25600	25600	25600	25600	0
284	20250508	151500	707618800	25600	25600	25600	25600	81
285	20250508	151400	705545200	25600	25650	25650	25600	23
286	20250508	151300	704956350	25650	25650	25650	25650	11
287	20250508	151200	704674200	25650	25650	25650	25650	52
288	20250508	151100	703340400	25600	25600	25600	25600	0
289	20250508	151000	703340400	25600	25700	25800	25600	270
290	20250508	150900	696391850	25650	25650	25650	25650	0
291	20250508	150800	696391850	25650	25650	25650	25650	0
292	20250508	150700	696391850	25650	25700	25700	25650	42
293	20250508	150600	695313750	25600	25600	25600	25600	0
294	20250508	150500	695313750	25600	25600	25600	25600	0
295	20250508	150400	695313750	25600	25600	25600	25600	36
296	20250508	150300	694392150	25550	25550	25550	25550	0
297	20250508	150200	694392150	25550	25650	25650	25550	403
298	20250508	150100	684068050	25650	25650	25650	25650	23
299	20250508	150000	683478100	25750	25750	25750	25700	138
300	20250508	145900	679925100	25800	25800	25800	25800	0
301	20250508	145800	679925100	25800	25800	25800	25800	0
302	20250508	145700	679925100	25800	25800	25800	25800	0
303	20250508	145600	679925100	25800	25800	25800	25800	0
304	20250508	145500	679925100	25800	25800	25800	25800	140
305	20250508	145400	676313100	25800	25800	25800	25800	0
306	20250508	145300	676313100	25800	25800	25800	25800	0
307	20250508	145200	676313100	25800	25800	25800	25800	21
308	20250508	145100	675771300	25750	25750	25750	25750	31
309	20250508	145000	674973050	25750	25750	25750	25750	0
310	20250508	144900	674973050	25750	25750	25750	25750	33
311	20250508	144800	674123300	25850	25850	25850	25850	0
312	20250508	144700	674123300	25850	25850	25850	25850	0
313	20250508	144600	674123300	25850	25850	25850	25850	0
314	20250508	144500	674123300	25850	25850	25850	25850	0
315	20250508	144400	674123300	25850	25850	25850	25850	0
316	20250508	144300	674123300	25850	25800	25850	25800	1397
317	20250508	144200	638080650	25850	25850	25850	25850	10
318	20250508	144100	637822150	25850	25850	25850	25850	10
319	20250508	144000	637563650	25850	25850	25850	25850	20
320	20250508	143900	637046650	25850	25850	25850	25850	0
321	20250508	143800	637046650	25850	25850	25850	25850	0
322	20250508	143700	637046650	25850	25850	25850	25850	0
323	20250508	143600	637046650	25850	25850	25850	25850	0
324	20250508	143500	637046650	25850	25850	25850	25850	3
325	20250508	143400	636969100	25850	25850	25850	25850	1121
326	20250508	143300	607991250	25900	25900	25900	25900	0
327	20250508	143200	607991250	25900	25900	25900	25900	0
328	20250508	143100	607991250	25900	25900	25900	25900	0
329	20250508	143000	607991250	25900	25900	25900	25900	43
330	20250508	142900	606877550	25900	25900	25900	25900	2
331	20250508	142800	606825750	25850	25850	25850	25850	0
332	20250508	142700	606825750	25850	25850	25850	25850	0
333	20250508	142600	606825750	25850	25850	25850	25850	26
334	20250508	142500	606153650	25850	25850	25850	25850	0
335	20250508	142400	606153650	25850	25850	25850	25850	5
336	20250508	142300	606024400	25850	25850	25850	25850	0
337	20250508	142200	606024400	25850	25850	25850	25850	0
338	20250508	142100	606024400	25850	25900	25900	25850	258
339	20250508	142000	599342450	25900	25900	25900	25900	14
340	20250508	141900	598979850	25900	25900	25900	25900	0
341	20250508	141800	598979850	25900	25900	25900	25900	0
342	20250508	141700	598979850	25900	25900	25900	25900	0
343	20250508	141600	598979850	25900	25900	25900	25900	0
344	20250508	141500	598979850	25900	25900	25900	25900	100
345	20250508	141400	596389850	25900	25900	25900	25900	0
346	20250508	141300	596389850	25900	25900	25900	25900	0
347	20250508	141200	596389850	25900	25900	25900	25900	0
348	20250508	141100	596389850	25900	25950	25950	25900	1150
349	20250508	141000	566551750	25950	25850	26000	25850	1949
350	20250508	140900	516003650	25850	25850	25850	25850	5
351	20250508	140800	515874400	25800	25800	25800	25800	0
352	20250508	140700	515874400	25800	25800	25800	25800	0
353	20250508	140600	515874400	25800	25800	25800	25800	0
354	20250508	140500	515874400	25800	25800	25800	25800	0
355	20250508	140400	515874400	25800	25800	25800	25800	2
356	20250508	140300	515822800	25800	25850	25850	25800	593
357	20250508	140200	500497450	25900	25900	25900	25900	0
358	20250508	140100	500497450	25900	25900	25900	25900	1
359	20250508	140000	500471550	25900	25900	25900	25900	0
360	20250508	135900	500471550	25900	25900	25900	25900	0
361	20250508	135800	500471550	25900	25900	25900	25900	0
362	20250508	135700	500471550	25900	25900	25900	25900	0
363	20250508	135600	500471550	25900	25800	25900	25800	683
364	20250508	135500	482822250	25750	25750	25750	25750	1
365	20250508	135400	482796500	25750	25750	25750	25750	0
366	20250508	135300	482796500	25750	25750	25750	25750	40
367	20250508	135200	481766500	25750	25750	25750	25750	98
368	20250508	135100	479243000	25750	25750	25750	25750	0
369	20250508	135000	479243000	25750	25750	25750	25750	0
370	20250508	134900	479243000	25750	25750	25750	25750	0
371	20250508	134800	479243000	25750	25750	25750	25750	0
372	20250508	134700	479243000	25750	25750	25750	25750	1
373	20250508	134600	479217250	25750	25750	25750	25750	0
374	20250508	134500	479217250	25750	25750	25750	25750	0
375	20250508	134400	479217250	25750	25750	25750	25750	20
376	20250508	134300	478702250	25750	25750	25750	25750	14
377	20250508	134200	478341750	25750	25750	25750	25750	0
378	20250508	134100	478341750	25750	25750	25750	25750	0
379	20250508	134000	478341750	25750	25750	25750	25750	35
380	20250508	133900	477440500	25800	25800	25800	25800	0
381	20250508	133800	477440500	25800	25800	25800	25800	1
382	20250508	133700	477414700	25800	25800	25800	25800	10
383	20250508	133600	477156700	25800	25800	25800	25800	100
384	20250508	133500	474576700	25800	25800	25800	25800	140
385	20250508	133400	470964700	25750	25750	25750	25750	8
386	20250508	133300	470758700	25750	25750	25750	25750	0
387	20250508	133200	470758700	25750	25700	25750	25650	793
388	20250508	133100	450382700	25700	25650	25700	25650	15
389	20250508	133000	449997700	25650	25650	25650	25650	0
390	20250508	132900	449997700	25650	25650	25650	25650	0
391	20250508	132800	449997700	25650	25650	25650	25650	0
392	20250508	132700	449997700	25650	25650	25650	25650	170
393	20250508	132600	445637200	25650	25650	25650	25650	0
394	20250508	132500	445637200	25650	25650	25650	25650	4
395	20250508	132400	445534600	25600	25600	25600	25600	0
396	20250508	132300	445534600	25600	25600	25600	25600	0
397	20250508	132200	445534600	25600	25600	25600	25600	0
398	20250508	132100	445534600	25600	25600	25600	25600	0
399	20250508	132000	445534600	25600	25600	25600	25600	58
400	20250508	131900	444049800	25650	25600	25700	25600	1186
401	20250508	131800	413631250	25600	25600	25600	25600	233
402	20250508	131700	407666450	25650	25650	25650	25650	0
403	20250508	131600	407666450	25650	25650	25650	25650	6
404	20250508	131500	407512550	25650	25650	25650	25650	6
405	20250508	131400	407358650	25650	25650	25650	25650	63
406	20250508	131300	405742700	25650	25650	25650	25650	0
407	20250508	131200	405742700	25650	25650	25650	25650	16
408	20250508	131100	405332300	25650	25650	25650	25650	4
409	20250508	131000	405229700	25650	25650	25650	25650	0
410	20250508	130900	405229700	25650	25650	25650	25650	5
411	20250508	130800	405101450	25650	25650	25650	25650	0
412	20250508	130700	405101450	25650	25650	25650	25650	0
413	20250508	130600	405101450	25650	25650	25650	25650	0
414	20250508	130500	405101450	25650	25650	25650	25650	0
415	20250508	130400	405101450	25650	25650	25650	25650	0
416	20250508	130300	405101450	25650	25650	25650	25650	0
417	20250508	130200	405101450	25650	25650	25650	25650	10
418	20250508	130100	404844950	25650	25650	25650	25650	2
419	20250508	130000	404793650	25650	25650	25650	25650	0
420	20250508	125900	404793650	25650	25650	25650	25650	0
421	20250508	125800	404793650	25650	25650	25650	25650	0
422	20250508	125700	404793650	25650	25650	25650	25650	0
423	20250508	125600	404793650	25650	25650	25650	25650	0
424	20250508	125500	404793650	25650	25650	25650	25650	0
425	20250508	125400	404793650	25650	25650	25650	25650	0
426	20250508	125300	404793650	25650	25650	25650	25650	1
427	20250508	125200	404768000	25600	25600	25600	25600	0
428	20250508	125100	404768000	25600	25600	25600	25600	10
429	20250508	125000	404512000	25700	25700	25700	25700	0
430	20250508	124900	404512000	25700	25700	25700	25700	0
431	20250508	124800	404512000	25700	25700	25700	25700	0
432	20250508	124700	404512000	25700	25700	25700	25700	0
433	20250508	124600	404512000	25700	25700	25700	25700	0
434	20250508	124500	404512000	25700	25700	25700	25700	0
435	20250508	124400	404512000	25700	25700	25700	25700	0
436	20250508	124300	404512000	25700	25700	25700	25700	0
437	20250508	124200	404512000	25700	25700	25700	25700	5
438	20250508	124100	404383500	25600	25600	25600	25600	0
439	20250508	124000	404383500	25600	25600	25600	25600	0
440	20250508	123900	404383500	25600	25600	25600	25600	22
441	20250508	123800	403820300	25600	25650	25650	25600	11
442	20250508	123700	403538450	25600	25600	25600	25600	0
443	20250508	123600	403538450	25600	25600	25600	25600	0
444	20250508	123500	403538450	25600	25600	25600	25600	0
445	20250508	123400	403538450	25600	25600	25600	25600	0
446	20250508	123300	403538450	25600	25600	25600	25600	133
447	20250508	123200	400133650	25650	25650	25650	25650	0
448	20250508	123100	400133650	25650	25650	25650	25650	3
449	20250508	123000	400056700	25600	25600	25600	25600	42
450	20250508	122900	398981500	25600	25650	25650	25600	572
451	20250508	122800	384338250	25650	25700	25700	25650	394
452	20250508	122700	374216050	25700	25700	25700	25700	1172
453	20250508	122600	344095650	25700	25700	25700	25700	0
454	20250508	122500	344095650	25700	25700	25700	25700	0
455	20250508	122400	344095650	25700	25700	25700	25700	0
456	20250508	122300	344095650	25700	25700	25700	25700	0
457	20250508	122200	344095650	25700	25700	25700	25700	0
458	20250508	122100	344095650	25700	25650	25700	25650	34
459	20250508	122000	343222850	25700	25700	25700	25700	0
460	20250508	121900	343222850	25700	25700	25700	25700	0
461	20250508	121800	343222850	25700	25700	25700	25700	2
462	20250508	121700	343171450	25700	25700	25700	25700	0
463	20250508	121600	343171450	25700	25700	25700	25700	0
464	20250508	121500	343171450	25700	25700	25700	25700	0
465	20250508	121400	343171450	25700	25700	25700	25700	0
466	20250508	121300	343171450	25700	25600	25700	25600	33
467	20250508	121200	342326350	25700	25650	25700	25600	332
468	20250508	121100	333824950	25650	25650	25650	25650	0
469	20250508	121000	333824950	25650	25650	25650	25650	0
470	20250508	120900	333824950	25650	25650	25650	25650	0
471	20250508	120800	333824950	25650	25650	25650	25650	0
472	20250508	120700	333824950	25650	25650	25650	25650	0
473	20250508	120600	333824950	25650	25650	25650	25650	70
474	20250508	120500	332029450	25650	25650	25650	25650	0
475	20250508	120400	332029450	25650	25650	25650	25650	0
476	20250508	120300	332029450	25650	25650	25650	25650	0
477	20250508	120200	332029450	25650	25650	25650	25650	1
478	20250508	120100	332003800	25650	25650	25650	25650	0
479	20250508	120000	332003800	25650	25650	25650	25650	0
480	20250508	115900	332003800	25650	25650	25650	25650	0
481	20250508	115800	332003800	25650	25650	25650	25650	0
482	20250508	115700	332003800	25650	25650	25650	25650	0
483	20250508	115600	332003800	25650	25650	25650	25650	81
484	20250508	115500	329926150	25600	25600	25600	25600	1
485	20250508	115400	329900550	25650	25650	25650	25650	0
486	20250508	115300	329900550	25650	25650	25650	25650	0
487	20250508	115200	329900550	25650	25650	25650	25650	54
488	20250508	115100	328515450	25650	25700	25700	25650	40
489	20250508	115000	327488450	25700	25700	25700	25700	0
490	20250508	114900	327488450	25700	25700	25700	25700	0
491	20250508	114800	327488450	25700	25700	25700	25700	0
492	20250508	114700	327488450	25700	25700	25700	25700	0
493	20250508	114600	327488450	25700	25700	25700	25700	0
494	20250508	114500	327488450	25700	25700	25700	25700	0
495	20250508	114400	327488450	25700	25700	25700	25700	0
496	20250508	114300	327488450	25700	25700	25700	25700	0
497	20250508	114200	327488450	25700	25700	25700	25700	0
498	20250508	114100	327488450	25700	25700	25700	25700	0
499	20250508	114000	327488450	25700	25700	25700	25700	0
500	20250508	113900	327488450	25700	25700	25700	25700	0
501	20250508	113800	327488450	25700	25700	25700	25700	108
502	20250508	113700	324712850	25700	25700	25700	25700	0
503	20250508	113600	324712850	25700	25700	25700	25700	0
504	20250508	113500	324712850	25700	25700	25700	25700	0
505	20250508	113400	324712850	25700	25700	25700	25700	0
506	20250508	113300	324712850	25700	25700	25700	25700	0
507	20250508	113200	324712850	25700	25700	25700	25700	0
508	20250508	113100	324712850	25700	25700	25700	25700	0
509	20250508	113000	324712850	25700	25700	25700	25700	0
510	20250508	112900	324712850	25700	25700	25700	25700	0
511	20250508	112800	324712850	25700	25700	25700	25700	0
512	20250508	112700	324712850	25700	25700	25700	25700	0
513	20250508	112600	324712850	25700	25700	25700	25700	0
514	20250508	112500	324712850	25700	25700	25700	25700	10
515	20250508	112400	324455850	25650	25650	25650	25650	0
516	20250508	112300	324455850	25650	25700	25750	25650	1685
517	20250508	112200	281189050	25700	25700	25700	25700	0
518	20250508	112100	281189050	25700	25700	25700	25700	0
519	20250508	112000	281189050	25700	25700	25700	25700	1
520	20250508	111900	281163350	25750	25750	25750	25750	10
521	20250508	111800	280905850	25700	25700	25700	25700	0
522	20250508	111700	280905850	25700	25700	25700	25700	0
523	20250508	111600	280905850	25700	25700	25700	25700	0
524	20250508	111500	280905850	25700	25700	25700	25700	3
525	20250508	111400	280828750	25750	25750	25750	25750	0
526	20250508	111300	280828750	25750	25750	25750	25750	0
527	20250508	111200	280828750	25750	25750	25750	25750	0
528	20250508	111100	280828750	25750	25750	25750	25750	0
529	20250508	111000	280828750	25750	25750	25750	25750	4
530	20250508	110900	280725750	25750	25750	25750	25750	125
531	20250508	110800	277507000	25750	25750	25750	25750	0
532	20250508	110700	277507000	25750	25750	25750	25750	11
533	20250508	110600	277223750	25800	25800	25800	25800	0
534	20250508	110500	277223750	25800	25800	25800	25800	0
535	20250508	110400	277223750	25800	25800	25800	25800	69
536	20250508	110300	275443550	25800	25800	25800	25800	1
537	20250508	110200	275417750	25750	25750	25750	25750	43
538	20250508	110100	274310500	25750	25750	25750	25750	1
539	20250508	110000	274284750	25750	25750	25750	25750	4
540	20250508	105900	274181750	25700	25750	25750	25700	5
541	20250508	105800	274053050	25750	25750	25750	25750	301
542	20250508	105700	266302300	25750	25750	25750	25750	0
543	20250508	105600	266302300	25750	25750	25750	25750	0
544	20250508	105500	266302300	25750	25800	25800	25750	50
545	20250508	105400	265013300	25800	25800	25800	25800	0
546	20250508	105300	265013300	25800	25800	25800	25800	0
547	20250508	105200	265013300	25800	25800	25800	25800	0
548	20250508	105100	265013300	25800	25800	25800	25800	3
549	20250508	105000	264935900	25750	25750	25750	25750	0
550	20250508	104900	264935900	25750	25800	25800	25750	19
551	20250508	104800	264445800	25800	25800	25800	25800	0
552	20250508	104700	264445800	25800	25800	25800	25800	0
553	20250508	104600	264445800	25800	25800	25800	25800	5
554	20250508	104500	264316800	25850	25850	25850	25850	0
555	20250508	104400	264316800	25850	25800	25850	25800	210
556	20250508	104300	258898300	25800	25750	25800	25750	402
557	20250508	104200	248540150	25750	25750	25750	25750	0
558	20250508	104100	248540150	25750	25750	25750	25750	10
559	20250508	104000	248282650	25750	25750	25750	25750	1
560	20250508	103900	248256900	25750	25750	25750	25750	19
561	20250508	103800	247767650	25800	25800	25800	25800	0
562	20250508	103700	247767650	25800	25800	25800	25800	0
563	20250508	103600	247767650	25800	25800	25800	25750	27
564	20250508	103500	247071700	25800	25800	25800	25800	212
565	20250508	103400	241602100	25750	25750	25800	25750	353
566	20250508	103300	232502650	25750	25750	25750	25750	5
567	20250508	103200	232373900	25750	25750	25750	25750	0
568	20250508	103100	232373900	25750	25750	25750	25750	0
569	20250508	103000	232373900	25750	25750	25750	25750	0
570	20250508	102900	232373900	25750	25750	25750	25750	0
571	20250508	102800	232373900	25750	25750	25750	25750	40
572	20250508	102700	231343900	25750	25750	25750	25750	0
573	20250508	102600	231343900	25750	25750	25750	25750	0
574	20250508	102500	231343900	25750	25750	25750	25750	0
575	20250508	102400	231343900	25750	25750	25750	25750	0
576	20250508	102300	231343900	25750	25750	25750	25750	0
577	20250508	102200	231343900	25750	25750	25750	25750	348
578	20250508	102100	222382900	25750	25750	25750	25750	328
579	20250508	102000	213936900	25750	25750	25750	25750	3
580	20250508	101900	213859650	25750	25750	25750	25750	0
581	20250508	101800	213859650	25750	25750	25750	25750	0
582	20250508	101700	213859650	25750	25750	25750	25750	7
583	20250508	101600	213679400	25750	25750	25750	25750	40
584	20250508	101500	212649400	25800	25800	25800	25800	0
585	20250508	101400	212649400	25800	25800	25800	25800	1
586	20250508	101300	212623600	25800	25800	25800	25800	2
587	20250508	101200	212572000	25750	25750	25750	25750	0
588	20250508	101100	212572000	25750	25750	25750	25750	0
589	20250508	101000	212572000	25750	25800	25800	25750	36
590	20250508	100900	211643400	25800	25800	25800	25800	56
591	20250508	100800	210198600	25750	25750	25750	25750	0
592	20250508	100700	210198600	25750	25750	25750	25750	40
593	20250508	100600	209168600	25750	25800	25800	25750	502
594	20250508	100500	196241950	25800	25800	25800	25800	0
595	20250508	100400	196241950	25800	25800	25800	25800	50
596	20250508	100300	194951950	25800	25800	25800	25800	0
597	20250508	100200	194951950	25800	25800	25800	25800	8
598	20250508	100100	194745550	25800	25800	25800	25800	26
599	20250508	100000	194074750	25800	25800	25800	25800	4
600	20250508	095900	193971550	25800	25800	25800	25800	0
601	20250508	095800	193971550	25800	25800	25800	25800	0
602	20250508	095700	193971550	25800	25850	25850	25800	96
603	20250508	095600	191491300	25800	25800	25800	25800	134
604	20250508	095500	188034100	25800	25800	25800	25800	197
605	20250508	095400	182951500	25800	25800	25800	25800	0
606	20250508	095300	182951500	25800	25800	25800	25800	0
607	20250508	095200	182951500	25800	25800	25800	25800	0
608	20250508	095100	182951500	25800	25800	25800	25800	10
609	20250508	095000	182693500	25750	25750	25750	25750	4
610	20250508	094900	182590500	25750	25800	25800	25750	204
611	20250508	094800	177336050	25750	25800	25800	25750	100
612	20250508	094700	174758550	25800	25800	25800	25800	3
613	20250508	094600	174681150	25800	25800	25800	25800	58
614	20250508	094500	173184750	25800	25800	25800	25800	0
615	20250508	094400	173184750	25800	25800	25800	25800	0
616	20250508	094300	173184750	25800	25900	25900	25800	394
617	20250508	094200	163018350	25850	25850	25850	25850	146
618	20250508	094100	159244250	25900	25900	25900	25900	3
619	20250508	094000	159166550	25850	25850	25850	25850	4
620	20250508	093900	159063150	25900	25900	25900	25900	61
621	20250508	093800	157483250	25900	25900	25900	25900	20
622	20250508	093700	156965250	25900	25900	25900	25900	0
623	20250508	093600	156965250	25900	25900	25900	25900	38
624	20250508	093500	155981050	25850	25850	25850	25850	1
625	20250508	093400	155955200	25850	25850	25850	25850	0
626	20250508	093300	155955200	25850	25850	25850	25850	186
627	20250508	093200	151147100	25850	25850	25900	25850	430
628	20250508	093100	140020450	25800	25900	25900	25800	635
629	20250508	093000	123616850	25900	25900	25900	25850	206
630	20250508	092900	118281500	25900	25950	25950	25900	112
631	20250508	092800	115375800	25900	25950	25950	25900	102
632	20250508	092700	112733950	25950	25950	25950	25950	1
633	20250508	092600	112708000	25950	25950	25950	25950	92
634	20250508	092500	110320600	25950	25950	25950	25950	7
635	20250508	092400	110138950	26000	26000	26000	26000	14
636	20250508	092300	109774950	26000	26000	26000	26000	0
637	20250508	092200	109774950	26000	26000	26000	26000	4
638	20250508	092100	109670950	26000	26000	26000	26000	500
639	20250508	092000	96670950	25950	25950	26000	25950	43
640	20250508	091900	95554000	25950	25950	25950	25950	69
641	20250508	091800	93763450	25950	25850	25950	25850	751
642	20250508	091700	74279600	25900	25900	25900	25900	9
643	20250508	091600	74046500	25900	25900	25900	25900	4
644	20250508	091500	73942900	25900	25850	25900	25850	7
645	20250508	091400	73761650	25900	25900	25900	25850	16
646	20250508	091300	73347550	25900	25900	25900	25900	10
647	20250508	091200	73088550	25900	25900	26000	25900	137
648	20250508	091100	69534400	25950	25850	25950	25850	82
649	20250508	091000	67411950	25850	25850	25900	25850	75
650	20250508	090900	65469950	25850	25750	25850	25750	473
651	20250508	090800	53259300	25800	25800	25800	25800	40
652	20250508	090700	52227300	25800	25750	25800	25750	15
653	20250508	090600	51840800	25750	25800	25800	25750	26
654	20250508	090500	51170450	25800	25800	25800	25800	22
655	20250508	090400	50602850	25850	25850	25850	25800	269
656	20250508	090300	43649450	25850	25800	25900	25800	17
657	20250508	090200	43210000	25800	25750	25800	25750	284
658	20250508	090100	35884750	25750	25900	25900	25750	275
659	20250508	090000	28801950	25900	26100	26100	25750	1116