KissMeData/009240/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	183200	1046134925	41550	41550	41550	41550	654
3	20250516	183100	1046134925	41550	41550	41550	41550	0
4	20250516	183000	1046134925	41550	41550	41550	41550	0
5	20250516	182900	1046134925	41550	41550	41550	41550	0
6	20250516	182800	1046134925	41550	41550	41550	41550	0
7	20250516	182700	1046134925	41550	41550	41550	41550	0
8	20250516	182600	1046134925	41550	41550	41550	41550	0
9	20250516	182500	1046134925	41550	41550	41550	41550	0
10	20250516	182400	1046134925	41550	41550	41550	41550	0
11	20250516	182300	1046134925	41550	41550	41550	41550	0
12	20250516	182200	1046134925	41550	41550	41550	41550	0
13	20250516	182100	1046134925	41550	41550	41550	41550	0
14	20250516	182000	1046134925	41550	41550	41550	41550	0
15	20250516	181900	1046134925	41550	41550	41550	41550	0
16	20250516	181800	1046134925	41550	41550	41550	41550	0
17	20250516	181700	1046134925	41550	41550	41550	41550	0
18	20250516	181600	1046134925	41550	41550	41550	41550	0
19	20250516	181500	1046134925	41550	41550	41550	41550	0
20	20250516	181400	1046134925	41550	41550	41550	41550	0
21	20250516	181300	1046134925	41550	41550	41550	41550	0
22	20250516	181200	1046134925	41550	41550	41550	41550	0
23	20250516	181100	1046134925	41550	41550	41550	41550	0
24	20250516	181000	1046134925	41550	41550	41550	41550	0
25	20250516	180900	1046134925	41550	41550	41550	41550	0
26	20250516	180800	1046134925	41550	41550	41550	41550	0
27	20250516	180700	1046134925	41550	41550	41550	41550	0
28	20250516	180600	1046134925	41550	41550	41550	41550	0
29	20250516	180500	1046134925	41550	41550	41550	41550	0
30	20250516	180400	1046134925	41550	41550	41550	41550	0
31	20250516	180300	1046134925	41550	41550	41550	41550	0
32	20250516	180200	1046134925	41550	41550	41550	41550	654
33	20250516	180100	1046134925	41550	41550	41550	41550	0
34	20250516	180000	1046134925	41550	41550	41550	41550	0
35	20250516	175900	1046134925	41550	41550	41550	41550	0
36	20250516	175800	1046134925	41550	41550	41550	41550	0
37	20250516	175700	1046134925	41550	41550	41550	41550	0
38	20250516	175600	1046134925	41550	41550	41550	41550	0
39	20250516	175500	1046134925	41550	41550	41550	41550	0
40	20250516	175400	1046134925	41550	41550	41550	41550	0
41	20250516	175300	1046134925	41550	41550	41550	41550	0
42	20250516	175200	1046134925	41550	41550	41550	41550	0
43	20250516	175100	1046134925	41550	41550	41550	41550	0
44	20250516	175000	1046134925	41550	41550	41550	41550	0
45	20250516	174900	1046134925	41550	41550	41550	41550	0
46	20250516	174800	1046134925	41550	41550	41550	41550	0
47	20250516	174700	1046134925	41550	41550	41550	41550	0
48	20250516	174600	1046134925	41550	41550	41550	41550	0
49	20250516	174500	1046134925	41550	41550	41550	41550	0
50	20250516	174400	1046134925	41550	41550	41550	41550	0
51	20250516	174300	1046134925	41550	41550	41550	41550	0
52	20250516	174200	1046134925	41550	41550	41550	41550	0
53	20250516	174100	1046134925	41550	41550	41550	41550	0
54	20250516	174000	1046134925	41550	41550	41550	41550	0
55	20250516	173900	1046134925	41550	41550	41550	41550	0
56	20250516	173800	1046134925	41550	41550	41550	41550	0
57	20250516	173700	1046134925	41550	41550	41550	41550	0
58	20250516	173600	1046134925	41550	41550	41550	41550	0
59	20250516	173500	1046134925	41550	41550	41550	41550	0
60	20250516	173400	1046134925	41550	41550	41550	41550	0
61	20250516	173300	1046134925	41550	41550	41550	41550	0
62	20250516	173200	1046134925	41550	41550	41550	41550	654
63	20250516	173100	1046134925	41550	41550	41550	41550	0
64	20250516	173000	1046134925	41550	41550	41550	41550	0
65	20250516	172900	1046134925	41550	41550	41550	41550	0
66	20250516	172800	1046134925	41550	41550	41550	41550	0
67	20250516	172700	1046134925	41550	41550	41550	41550	0
68	20250516	172600	1046134925	41550	41550	41550	41550	0
69	20250516	172500	1046134925	41550	41550	41550	41550	0
70	20250516	172400	1046134925	41550	41550	41550	41550	0
71	20250516	172300	1046134925	41550	41550	41550	41550	0
72	20250516	172200	1046134925	41550	41550	41550	41550	0
73	20250516	172100	1046134925	41550	41550	41550	41550	0
74	20250516	172000	1046134925	41550	41550	41550	41550	0
75	20250516	171900	1046134925	41550	41550	41550	41550	0
76	20250516	171800	1046134925	41550	41550	41550	41550	0
77	20250516	171700	1046134925	41550	41550	41550	41550	0
78	20250516	171600	1046134925	41550	41550	41550	41550	0
79	20250516	171500	1046134925	41550	41550	41550	41550	0
80	20250516	171400	1046134925	41550	41550	41550	41550	0
81	20250516	171300	1046134925	41550	41550	41550	41550	0
82	20250516	171200	1046134925	41550	41550	41550	41550	0
83	20250516	171100	1046134925	41550	41550	41550	41550	0
84	20250516	171000	1046134925	41550	41550	41550	41550	0
85	20250516	170900	1046134925	41550	41550	41550	41550	0
86	20250516	170800	1046134925	41550	41550	41550	41550	0
87	20250516	170700	1046134925	41550	41550	41550	41550	0
88	20250516	170600	1046134925	41550	41550	41550	41550	0
89	20250516	170500	1046134925	41550	41550	41550	41550	0
90	20250516	170400	1046134925	41550	41550	41550	41550	0
91	20250516	170300	1046134925	41550	41550	41550	41550	0
92	20250516	170200	1046134925	41550	41550	41550	41550	654
93	20250516	170100	1046134925	41550	41550	41550	41550	0
94	20250516	170000	1046134925	41550	41550	41550	41550	0
95	20250516	165900	1046134925	41550	41550	41550	41550	0
96	20250516	165800	1046134925	41550	41550	41550	41550	0
97	20250516	165700	1046134925	41550	41550	41550	41550	0
98	20250516	165600	1046134925	41550	41550	41550	41550	0
99	20250516	165500	1046134925	41550	41550	41550	41550	0
100	20250516	165400	1046134925	41550	41550	41550	41550	0
101	20250516	165300	1046134925	41550	41550	41550	41550	0
102	20250516	165200	1046134925	41550	41550	41550	41550	0
103	20250516	165100	1046134925	41550	41550	41550	41550	0
104	20250516	165000	1046134925	41550	41550	41550	41550	0
105	20250516	164900	1046134925	41550	41550	41550	41550	0
106	20250516	164800	1046134925	41550	41550	41550	41550	0
107	20250516	164700	1046134925	41550	41550	41550	41550	0
108	20250516	164600	1046134925	41550	41550	41550	41550	0
109	20250516	164500	1046134925	41550	41550	41550	41550	0
110	20250516	164400	1046134925	41550	41550	41550	41550	0
111	20250516	164300	1046134925	41550	41550	41550	41550	0
112	20250516	164200	1046134925	41550	41550	41550	41550	0
113	20250516	164100	1046134925	41550	41550	41550	41550	0
114	20250516	164000	1046134925	41550	41550	41550	41550	0
115	20250516	163900	1046134925	41550	41550	41550	41550	0
116	20250516	163800	1046134925	41550	41550	41550	41550	0
117	20250516	163700	1046134925	41550	41550	41550	41550	0
118	20250516	163600	1046134925	41550	41550	41550	41550	0
119	20250516	163500	1046134925	41550	41550	41550	41550	0
120	20250516	163400	1046134925	41550	41550	41550	41550	0
121	20250516	163300	1046134925	41550	41550	41550	41550	0
122	20250516	163200	1046134925	41550	41550	41550	41550	654
123	20250516	163100	1046134925	41550	41550	41550	41550	0
124	20250516	163000	1046134925	41550	41550	41550	41550	0
125	20250516	162900	1046134925	41550	41550	41550	41550	0
126	20250516	162800	1046134925	41550	41550	41550	41550	0
127	20250516	162700	1046134925	41550	41550	41550	41550	0
128	20250516	162600	1046134925	41550	41550	41550	41550	0
129	20250516	162500	1046134925	41550	41550	41550	41550	0
130	20250516	162400	1046134925	41550	41550	41550	41550	0
131	20250516	162300	1046134925	41550	41550	41550	41550	0
132	20250516	162200	1046134925	41550	41550	41550	41550	0
133	20250516	162100	1046134925	41550	41550	41550	41550	0
134	20250516	162000	1046134925	41550	41550	41550	41550	0
135	20250516	161900	1046134925	41550	41550	41550	41550	0
136	20250516	161800	1046134925	41550	41550	41550	41550	0
137	20250516	161700	1046134925	41550	41550	41550	41550	0
138	20250516	161600	1046134925	41550	41550	41550	41550	0
139	20250516	161500	1046134925	41550	41550	41550	41550	0
140	20250516	161400	1046134925	41550	41550	41550	41550	0
141	20250516	161300	1046134925	41550	41550	41550	41550	0
142	20250516	161200	1046134925	41550	41550	41550	41550	0
143	20250516	161100	1046134925	41550	41550	41550	41550	0
144	20250516	161000	1046134925	41550	41550	41550	41550	0
145	20250516	160900	1046134925	41550	41550	41550	41550	0
146	20250516	160800	1046134925	41550	41550	41550	41550	0
147	20250516	160700	1046134925	41550	41550	41550	41550	0
148	20250516	160600	1046134925	41550	41550	41550	41550	0
149	20250516	160500	1046134925	41550	41550	41550	41550	0
150	20250516	160400	1046134925	41550	41550	41550	41550	0
151	20250516	160300	1046134925	41550	41550	41550	41550	0
152	20250516	160200	1046134925	41550	41550	41550	41550	654
153	20250516	160100	1046134925	41550	41550	41550	41550	0
154	20250516	160000	1046134925	41550	41550	41550	41550	0
155	20250516	155900	1046134925	41550	41550	41550	41550	0
156	20250516	155800	1046134925	41550	41550	41550	41550	0
157	20250516	155700	1046134925	41550	41550	41550	41550	0
158	20250516	155600	1046134925	41550	41550	41550	41550	0
159	20250516	155500	1046134925	41550	41550	41550	41550	0
160	20250516	155400	1046134925	41550	41550	41550	41550	0
161	20250516	155300	1046134925	41550	41550	41550	41550	0
162	20250516	155200	1046134925	41550	41550	41550	41550	0
163	20250516	155100	1046134925	41550	41550	41550	41550	0
164	20250516	155000	1046134925	41550	41550	41550	41550	0
165	20250516	154900	1046134925	41550	41550	41550	41550	0
166	20250516	154800	1046134925	41550	41550	41550	41550	0
167	20250516	154700	1046134925	41550	41550	41550	41550	0
168	20250516	154600	1046134925	41550	41550	41550	41550	0
169	20250516	154500	1046134925	41550	41550	41550	41550	0
170	20250516	154400	1046134925	41550	41550	41550	41550	0
171	20250516	154300	1046134925	41550	41550	41550	41550	0
172	20250516	154200	1046134925	41550	41550	41550	41550	0
173	20250516	154100	1046134925	41550	41550	41550	41550	0
174	20250516	154000	1046134925	41550	41550	41550	41550	0
175	20250516	153900	1046134925	41550	41550	41550	41550	0
176	20250516	153800	1046134925	41550	41550	41550	41550	0
177	20250516	153700	1046134925	41550	41550	41550	41550	0
178	20250516	153600	1046134925	41550	41550	41550	41550	0
179	20250516	153500	1046134925	41550	41550	41550	41550	0
180	20250516	153400	1046134925	41550	41550	41550	41550	0
181	20250516	153300	1046134925	41550	41550	41550	41550	0
182	20250516	153200	1046134925	41550	41550	41550	41550	654
183	20250516	153100	1046134925	41550	41550	41550	41550	0
184	20250516	153000	1046134925	41550	41550	41550	41550	654
185	20250516	152900	1018961225	41600	41600	41600	41600	0
186	20250516	152800	1018961225	41600	41600	41600	41600	0
187	20250516	152700	1018961225	41600	41600	41600	41600	0
188	20250516	152600	1018961225	41600	41600	41600	41600	0
189	20250516	152500	1018961225	41600	41600	41600	41600	0
190	20250516	152400	1018961225	41600	41600	41600	41600	0
191	20250516	152300	1018961225	41600	41600	41600	41600	0
192	20250516	152200	1018961225	41600	41600	41600	41600	0
193	20250516	152100	1018961225	41600	41600	41600	41600	0
194	20250516	152000	1018961225	41600	41600	41600	41600	0
195	20250516	151900	1018961225	41600	41600	41750	41550	55
196	20250516	151800	1016673825	41550	41550	41600	41550	74
197	20250516	151700	1013596775	41600	41600	41600	41550	45
198	20250516	151600	1011725475	41600	41550	41600	41550	82
199	20250516	151500	1008314925	41550	41550	41600	41550	37
200	20250516	151400	1006776775	41600	41550	41650	41550	56
201	20250516	151300	1004447625	41600	41550	41600	41550	30
202	20250516	151200	1003200225	41600	41550	41600	41550	28
203	20250516	151100	1002036125	41600	41600	41600	41550	51
204	20250516	151000	999914575	41600	41700	41700	41550	602
205	20250516	150900	974879675	41700	41700	41700	41650	39
206	20250516	150800	973253475	41700	41600	41700	41600	46
207	20250516	150700	971336475	41700	41600	41700	41600	119
208	20250516	150600	966379275	41600	41600	41600	41600	22
209	20250516	150500	965464075	41600	41650	41650	41600	74
210	20250516	150400	962382375	41650	41650	41650	41650	31
211	20250516	150300	961091225	41650	41650	41650	41650	34
212	20250516	150200	959675125	41750	41600	41750	41600	58
213	20250516	150100	957257925	41650	41550	41650	41550	34
214	20250516	150000	955842875	41650	41600	41650	41600	137
215	20250516	145900	950138625	41600	41600	41600	41600	23
216	20250516	145800	949181825	41600	41600	41650	41600	33
217	20250516	145700	947808975	41600	41650	41650	41600	97
218	20250516	145600	943769675	41650	41650	41650	41650	33
219	20250516	145500	942395225	41650	41650	41650	41650	25
220	20250516	145400	941353975	41650	41650	41650	41650	22
221	20250516	145300	940437675	41650	41650	41650	41650	45
222	20250516	145200	938563425	41650	41650	41650	41650	14
223	20250516	145100	937980325	41650	41650	41650	41650	30
224	20250516	145000	936730825	41650	41600	41700	41600	54
225	20250516	144900	934482125	41650	41600	41650	41600	476
226	20250516	144800	914658525	41600	41600	41600	41600	27
227	20250516	144700	913535325	41650	41550	41650	41550	125
228	20250516	144600	908336025	41600	41600	41600	41550	226
229	20250516	144500	898935125	41650	41600	41650	41600	27
230	20250516	144400	897811775	41650	41600	41650	41600	73
231	20250516	144300	894772475	41600	41600	41600	41600	25
232	20250516	144200	893732475	41650	41650	41650	41600	70
233	20250516	144100	890817425	41650	41650	41650	41650	25
234	20250516	144000	889776175	41650	41650	41700	41650	82
235	20250516	143900	886357925	41650	41650	41650	41650	24
236	20250516	143800	885358325	41650	41650	41700	41650	34
237	20250516	143700	883941625	41650	41650	41650	41650	25
238	20250516	143600	882900375	41650	41650	41650	41650	22
239	20250516	143500	881984075	41700	41600	41700	41600	101
240	20250516	143400	877775525	41600	41600	41600	41600	22
241	20250516	143300	876860325	41650	41700	41700	41600	649
242	20250516	143200	849827125	41700	41750	41800	41700	65
243	20250516	143100	847112625	41750	41600	42000	41550	4278
244	20250516	143000	669080525	41600	41550	41700	41550	52
245	20250516	142900	666916375	41600	41650	41650	41600	64
246	20250516	142800	664251825	41650	41650	41750	41600	163
247	20250516	142700	657454025	41650	41650	41650	41600	55
248	20250516	142600	655164875	41650	41700	41700	41650	44
249	20250516	142500	653330775	41700	41650	41700	41650	67
250	20250516	142400	650538225	41650	41650	41750	41600	57
251	20250516	142300	648162875	41700	41750	41750	41650	89
252	20250516	142200	644449475	41750	41700	41750	41700	91
253	20250516	142100	640652025	41700	41700	41700	41650	39
254	20250516	142000	639026575	41700	41650	41800	41650	69
255	20250516	141900	636149675	41700	41750	41750	41650	64
256	20250516	141800	633480975	41700	41700	41850	41650	67
257	20250516	141700	630682875	41700	41600	41850	41600	264
258	20250516	141600	619665225	41650	41650	41650	41600	61
259	20250516	141500	617124775	41650	41650	41650	41650	57
260	20250516	141400	614750725	41650	41600	41650	41550	63
261	20250516	141300	612128825	41600	41600	41650	41600	46
262	20250516	141200	610214925	41600	41600	41700	41600	105
263	20250516	141100	605842525	41600	41650	41650	41600	33
264	20250516	141000	604469525	41650	41600	41650	41600	81
265	20250516	140900	601098725	41600	41650	41650	41600	35
266	20250516	140800	599642375	41650	41600	41650	41600	68
267	20250516	140700	596812275	41600	41600	41600	41600	56
268	20250516	140600	594482675	41600	41650	41650	41600	36
269	20250516	140500	592984875	41650	41600	41650	41550	89
270	20250516	140400	589281775	41600	41600	41600	41600	51
271	20250516	140300	587160175	41600	41600	41600	41600	29
272	20250516	140200	585953775	41600	41600	41650	41550	84
273	20250516	140100	582458575	41600	41550	41600	41550	51
274	20250516	140000	580337475	41600	41550	41600	41550	55
275	20250516	135900	578051325	41600	41550	41600	41500	72
276	20250516	135800	575058775	41550	41550	41550	41550	39
277	20250516	135700	573438325	41550	41550	41550	41550	42
278	20250516	135600	571693225	41550	41600	41600	41550	51
279	20250516	135500	569572175	41550	41650	41700	41550	46
280	20250516	135400	567658725	41650	41600	41750	41600	144
281	20250516	135300	561652775	41600	41650	41650	41600	290
282	20250516	135200	549587625	41650	41650	41700	41650	166
283	20250516	135100	542672225	41650	41700	41700	41650	34
284	20250516	135000	541254875	41700	41700	41700	41700	53
285	20250516	134900	539044775	41700	41600	41750	41600	116
286	20250516	134800	534212425	41600	41600	41650	41600	49
287	20250516	134700	532173525	41600	41650	41650	41600	60
288	20250516	134600	529676025	41650	41650	41650	41600	60
289	20250516	134500	527177475	41600	41650	41650	41600	143
290	20250516	134400	521227525	41650	41750	41750	41650	54
291	20250516	134300	518976125	41700	41650	41700	41650	42
292	20250516	134200	517225675	41650	41600	41700	41600	52
293	20250516	134100	515060275	41700	41650	41700	41650	86
294	20250516	134000	511475825	41650	41700	41700	41650	34
295	20250516	133900	510058325	41700	41700	41700	41700	57
296	20250516	133800	507681425	41750	41700	41750	41700	34
297	20250516	133700	506263425	41700	41750	41750	41650	41
298	20250516	133600	504553925	41650	41750	41750	41650	28
299	20250516	133500	503386625	41700	41700	41700	41700	45
300	20250516	133400	501510125	41650	41700	41700	41650	33
301	20250516	133300	500134875	41700	41750	41900	41700	236
302	20250516	133200	490262275	41650	41650	41750	41650	56
303	20250516	133100	487927575	41650	41650	41650	41650	17
304	20250516	133000	487219525	41650	41800	41800	41650	18
305	20250516	132900	486469525	41650	41800	41800	41650	56
306	20250516	132800	484133675	41650	41650	41650	41650	16
307	20250516	132700	483467275	41650	41800	41800	41650	58
308	20250516	132600	481047825	41650	41650	41650	41650	16
309	20250516	132500	480381425	41650	41650	41650	41650	17
310	20250516	132400	479673375	41700	41800	41800	41700	44
311	20250516	132300	477837375	41800	41650	41800	41650	30
312	20250516	132200	476585925	41650	41650	41800	41650	43
313	20250516	132100	474793475	41650	41650	41650	41650	16
314	20250516	132000	474127075	41650	41650	41650	41650	16
315	20250516	131900	473460675	41650	41750	41750	41650	86
316	20250516	131800	469872675	41700	41700	41700	41700	42
317	20250516	131700	468121275	41700	41700	41700	41700	32
318	20250516	131600	466786875	41700	41700	41700	41700	17
319	20250516	131500	466077975	41700	41700	41700	41700	16
320	20250516	131400	465410775	41700	41750	41750	41700	160
321	20250516	131300	458731575	41700	41700	41700	41700	16
322	20250516	131200	458064375	41700	41700	41700	41700	33
323	20250516	131100	456688275	41700	41700	41700	41700	17
324	20250516	131000	455979375	41700	41700	41700	41700	19
325	20250516	130900	455187075	41700	41700	41750	41700	43
326	20250516	130800	453393525	41700	41700	41700	41700	16
327	20250516	130700	452726325	41700	41700	41700	41700	33
328	20250516	130600	451350225	41800	41800	41800	41800	3
329	20250516	130500	451224825	41800	41800	41800	41800	25
330	20250516	130400	450179825	41800	41800	41800	41800	27
331	20250516	130300	449051225	41800	41800	41800	41800	0
332	20250516	130200	449051225	41800	41800	41800	41800	0
333	20250516	130100	449051225	41800	41800	41800	41800	2
334	20250516	130000	448967625	41800	41800	41800	41800	1
335	20250516	125900	448925825	41800	41800	41800	41800	0
336	20250516	125800	448925825	41800	41800	41850	41800	19
337	20250516	125700	448131125	41800	41800	41800	41800	0
338	20250516	125600	448131125	41800	41800	41800	41800	39
339	20250516	125500	446500925	41850	41850	41850	41850	3
340	20250516	125400	446375375	41850	41850	41850	41850	0
341	20250516	125300	446375375	41850	41850	41850	41850	31
342	20250516	125200	445078025	41800	41800	41800	41800	8
343	20250516	125100	444743625	41800	41800	41800	41800	109
344	20250516	125000	440187425	41800	41800	41800	41800	317
345	20250516	124900	426936825	41900	41900	41900	41900	10
346	20250516	124800	426517825	41900	41900	41900	41900	5
347	20250516	124700	426308325	41900	41900	41900	41900	0
348	20250516	124600	426308325	41900	41900	41900	41900	0
349	20250516	124500	426308325	41900	41900	41900	41900	5
350	20250516	124400	426098825	41850	41850	41850	41850	0
351	20250516	124300	426098825	41850	41850	41850	41850	19
352	20250516	124200	425303675	41850	41850	41850	41850	10
353	20250516	124100	424885175	41850	41850	41850	41850	9
354	20250516	124000	424508525	41900	41900	41900	41900	5
355	20250516	123900	424299025	41850	41850	41850	41850	2
356	20250516	123800	424215325	41900	41900	41900	41900	5
357	20250516	123700	424005825	41900	41900	41900	41900	0
358	20250516	123600	424005825	41900	41900	41900	41900	0
359	20250516	123500	424005825	41900	41900	41900	41900	5
360	20250516	123400	423796325	41900	41900	41900	41900	0
361	20250516	123300	423796325	41900	41900	41900	41900	0
362	20250516	123200	423796325	41900	41900	41900	41900	5
363	20250516	123100	423586825	41900	41900	41900	41900	24
364	20250516	123000	422581225	41900	41900	41900	41900	5
365	20250516	122900	422371725	41850	41850	41850	41850	5
366	20250516	122800	422162475	41800	41850	41850	41800	32
367	20250516	122700	420824775	41850	41850	41850	41850	11
368	20250516	122600	420364425	41850	41850	41850	41850	7
369	20250516	122500	420071475	41800	41750	41800	41750	107
370	20250516	122400	415600675	41800	41800	41800	41800	0
371	20250516	122300	415600675	41800	41800	41800	41800	16
372	20250516	122200	414931875	41800	41800	41800	41800	0
373	20250516	122100	414931875	41800	41800	41800	41800	5
374	20250516	122000	414722875	41800	41800	41800	41800	0
375	20250516	121900	414722875	41800	41800	41800	41800	0
376	20250516	121800	414722875	41800	41800	41800	41800	5
377	20250516	121700	414513875	41800	41800	41800	41800	0
378	20250516	121600	414513875	41800	41800	41800	41800	24
379	20250516	121500	413510675	41800	41800	41800	41800	1
380	20250516	121400	413468875	41800	41800	41800	41800	37
381	20250516	121300	411922275	41750	41750	41750	41750	36
382	20250516	121200	410419275	41750	41700	41750	41700	6
383	20250516	121100	410169025	41700	41700	41700	41700	17
384	20250516	121000	409460125	41750	41750	41750	41750	10
385	20250516	120900	409042625	41800	41800	41800	41800	5
386	20250516	120800	408833625	41750	41750	41750	41750	50
387	20250516	120700	406746125	41850	41850	41850	41850	0
388	20250516	120600	406746125	41850	41850	41850	41850	5
389	20250516	120500	406536875	41800	41800	41800	41800	0
390	20250516	120400	406536875	41800	41800	41800	41800	23
391	20250516	120300	405575475	41750	41750	41750	41750	0
392	20250516	120200	405575475	41750	41750	41750	41750	0
393	20250516	120100	405575475	41750	41800	41800	41750	26
394	20250516	120000	404488775	41750	41750	41750	41750	23
395	20250516	115900	403528525	41800	41800	41800	41800	2
396	20250516	115800	403444925	41800	41800	41800	41800	0
397	20250516	115700	403444925	41800	41850	41850	41800	35
398	20250516	115600	401981075	42000	41850	42000	41850	1990
399	20250516	115500	318611725	41900	41550	41900	41550	620
400	20250516	115400	292783025	41550	41550	41550	41550	14
401	20250516	115300	292201325	41550	41550	41550	41550	4
402	20250516	115200	292035125	41550	41550	41550	41550	14
403	20250516	115100	291453425	41550	41550	41550	41550	88
404	20250516	115000	287797025	41600	41600	41600	41600	3
405	20250516	114900	287672225	41600	41600	41600	41600	0
406	20250516	114800	287672225	41600	41600	41600	41600	3
407	20250516	114700	287547425	41600	41600	41600	41600	2
408	20250516	114600	287464225	41600	41600	41600	41600	27
409	20250516	114500	286341025	41600	41650	41650	41600	28
410	20250516	114400	285175825	41650	41650	41650	41650	0
411	20250516	114300	285175825	41650	41650	41650	41650	0
412	20250516	114200	285175825	41650	41650	41650	41650	5
413	20250516	114100	284967575	41600	41600	41600	41600	0
414	20250516	114000	284967575	41600	41600	41600	41600	80
415	20250516	113900	281639575	41600	41550	41600	41550	11
416	20250516	113800	281182225	41600	41600	41600	41600	0
417	20250516	113700	281182225	41600	41600	41600	41600	5
418	20250516	113600	280974225	41600	41600	41600	41600	0
419	20250516	113500	280974225	41600	41600	41600	41600	0
420	20250516	113400	280974225	41600	41600	41600	41600	5
421	20250516	113300	280766225	41550	41550	41550	41550	15
422	20250516	113200	280142975	41600	41600	41600	41600	1
423	20250516	113100	280101375	41600	41600	41600	41600	0
424	20250516	113000	280101375	41600	41600	41600	41600	3
425	20250516	112900	279976575	41550	41650	41650	41550	31
426	20250516	112800	278686975	41650	41650	41650	41650	6
427	20250516	112700	278437075	41600	41600	41600	41600	1
428	20250516	112600	278395475	41650	41650	41650	41650	0
429	20250516	112500	278395475	41650	41650	41650	41650	5
430	20250516	112400	278187225	41600	41600	41600	41600	36
431	20250516	112300	276689625	41600	41600	41600	41600	5
432	20250516	112200	276481625	41600	41600	41600	41600	40
433	20250516	112100	274817625	41600	41600	41600	41600	18
434	20250516	112000	274068825	41600	41550	41600	41550	41
435	20250516	111900	272364075	41600	41600	41600	41600	1
436	20250516	111800	272322475	41600	41600	41600	41600	22
437	20250516	111700	271407275	41600	41600	41600	41600	0
438	20250516	111600	271407275	41600	41650	41650	41600	3
439	20250516	111500	271282425	41650	41650	41650	41650	10
440	20250516	111400	270865925	41650	41650	41650	41650	0
441	20250516	111300	270865925	41650	41650	41650	41650	0
442	20250516	111200	270865925	41650	41700	41700	41650	175
443	20250516	111100	263569175	41750	41700	41750	41700	9
444	20250516	111000	263193625	41700	41700	41700	41700	5
445	20250516	110900	262985125	41750	41750	41750	41750	5
446	20250516	110800	262776375	41700	41700	41700	41700	4
447	20250516	110700	262609575	41750	41750	41750	41750	0
448	20250516	110600	262609575	41750	41700	41750	41700	13
449	20250516	110500	262067225	41700	41700	41700	41700	5
450	20250516	110400	261858725	41750	41750	41750	41700	11
451	20250516	110300	261399725	41750	41700	41750	41700	52
452	20250516	110200	259231175	41700	41700	41750	41700	16
453	20250516	110100	258563675	41700	41700	41700	41700	6
454	20250516	110000	258313475	41750	41750	41750	41750	3
455	20250516	105900	258188225	41750	41725	41750	41700	10
456	20250516	105800	257770900	41750	41750	41750	41750	0
457	20250516	105700	257770900	41750	41750	41750	41750	5
458	20250516	105600	257562150	41750	41700	41750	41700	33
459	20250516	105500	256185950	41750	41700	41750	41700	86
460	20250516	105400	252598500	41750	41750	41750	41750	7
461	20250516	105300	252306250	41750	41750	41750	41750	30
462	20250516	105200	251053750	41800	41800	41800	41800	0
463	20250516	105100	251053750	41800	41750	41800	41750	6
464	20250516	105000	250803000	41800	41800	41800	41800	1
465	20250516	104900	250761200	41750	41750	41750	41750	0
466	20250516	104800	250761200	41750	41750	41750	41750	21
467	20250516	104700	249884450	41750	41750	41750	41750	0
468	20250516	104600	249884450	41750	41750	41750	41750	0
469	20250516	104500	249884450	41750	41750	41750	41750	2
470	20250516	104400	249800950	41800	41800	41800	41800	0
471	20250516	104300	249800950	41800	41750	41800	41750	17
472	20250516	104200	249091150	41750	41750	41750	41750	12
473	20250516	104100	248590150	41800	41750	41800	41750	16
474	20250516	104000	247921900	41750	41750	41750	41750	1
475	20250516	103900	247880150	41800	41800	41800	41800	0
476	20250516	103800	247880150	41800	41800	41800	41750	7
477	20250516	103700	247587700	41800	41750	41900	41750	188
478	20250516	103600	239727450	41750	41700	41750	41650	69
479	20250516	103500	236850150	41700	41700	41700	41700	6
480	20250516	103400	236599950	41700	41700	41700	41700	0
481	20250516	103300	236599950	41700	41700	41700	41700	0
482	20250516	103200	236599950	41700	41700	41700	41700	0
483	20250516	103100	236599950	41700	41650	41700	41650	31
484	20250516	103000	235308100	41650	41650	41650	41650	43
485	20250516	102900	233517150	41700	41700	41700	41700	1
486	20250516	102800	233475450	41650	41650	41650	41650	0
487	20250516	102700	233475450	41650	41600	41650	41600	123
488	20250516	102600	228357150	41700	41650	41700	41650	11
489	20250516	102500	227898950	41650	41700	41700	41650	37
490	20250516	102400	226357850	41650	41650	41650	41650	96
491	20250516	102300	222359450	41650	41650	41650	41650	6
492	20250516	102200	222109550	41650	41650	41650	41650	19
493	20250516	102100	221318200	41650	41650	41650	41650	8
494	20250516	102000	220985000	41650	41650	41650	41600	8
495	20250516	101900	220651850	41650	41700	41700	41650	33
496	20250516	101800	219276500	41700	41700	41700	41700	2
497	20250516	101700	219193100	41700	41700	41700	41700	2
498	20250516	101600	219109700	41700	41700	41700	41650	7
499	20250516	101500	218817850	41700	41700	41700	41700	2
500	20250516	101400	218734450	41600	41750	41750	41600	118
501	20250516	101300	213824800	41800	41800	41800	41800	1
502	20250516	101200	213783000	41700	41700	41700	41700	0
503	20250516	101100	213783000	41700	41700	41700	41700	0
504	20250516	101000	213783000	41700	41750	41750	41700	34
505	20250516	100900	212364550	41800	41800	41800	41750	9
506	20250516	100800	211988600	41800	41750	41800	41750	7
507	20250516	100700	211696050	41650	41800	41850	41650	22
508	20250516	100600	210777750	41900	41550	41900	41400	252
509	20250516	100500	200305600	41600	41400	41600	41400	243
510	20250516	100400	190224600	41400	41400	41400	41400	3
511	20250516	100300	190100400	41350	41350	41350	41350	0
512	20250516	100200	190100400	41350	41350	41350	41350	19
513	20250516	100100	189314750	41400	41400	41400	41400	2
514	20250516	100000	189231950	41400	41400	41400	41350	5
515	20250516	095900	189025000	41350	41350	41350	41350	1
516	20250516	095800	188983650	41350	41350	41350	41350	21
517	20250516	095700	188115300	41350	41350	41350	41350	13
518	20250516	095600	187577750	41350	41350	41350	41350	0
519	20250516	095500	187577750	41350	41350	41350	41350	0
520	20250516	095400	187577750	41350	41350	41350	41350	0
521	20250516	095300	187577750	41350	41350	41350	41350	1
522	20250516	095200	187536400	41350	41350	41350	41350	30
523	20250516	095100	186295900	41350	41350	41350	41350	9
524	20250516	095000	185923750	41400	41400	41400	41400	5
525	20250516	094900	185716750	41350	41400	41400	41350	72
526	20250516	094800	182736600	41500	41500	41500	41500	0
527	20250516	094700	182736600	41500	41400	41500	41350	99
528	20250516	094600	178639100	41550	41500	41550	41500	79
529	20250516	094500	175360400	41450	41450	41450	41450	53
530	20250516	094400	173163550	41450	41450	41450	41450	41
531	20250516	094300	171464100	41450	41500	41500	41450	37
532	20250516	094200	169930350	41550	41500	41550	41500	16
533	20250516	094100	169266100	41500	41500	41500	41500	99
534	20250516	094000	165157600	41500	41500	41500	41500	1
535	20250516	093900	165116100	41500	41400	41500	41400	41
536	20250516	093800	163416700	41300	41500	41500	41300	35
537	20250516	093700	161965700	41500	41500	41500	41500	7
538	20250516	093600	161675200	41500	41200	41550	41200	583
539	20250516	093500	137506550	41400	41350	41550	41300	828
540	20250516	093400	103246900	40450	40450	40450	40450	0
541	20250516	093300	103246900	40450	41600	41650	40450	1053
542	20250516	093200	60040400	41650	41650	41650	41600	5
543	20250516	093100	59832200	41550	41700	41850	41450	687
544	20250516	093000	31278250	41950	41950	41950	41950	1
545	20250516	092900	31236300	41950	41950	41950	41950	1
546	20250516	092800	31194350	41650	41650	41650	41650	0
547	20250516	092700	31194350	41650	41650	41650	41650	1
548	20250516	092600	31152700	41650	41650	41650	41650	0
549	20250516	092500	31152700	41650	41650	41650	41650	0
550	20250516	092400	31152700	41650	41700	41700	41650	12
551	20250516	092300	30652550	41650	41650	41650	41650	0
552	20250516	092200	30652550	41650	41650	41650	41650	0
553	20250516	092100	30652550	41650	41650	41650	41650	0
554	20250516	092000	30652550	41650	41650	41650	41650	0
555	20250516	091900	30652550	41650	41650	41650	41650	23
556	20250516	091800	29694600	41650	41750	41750	41650	26
557	20250516	091700	28611300	41750	41750	41750	41750	0
558	20250516	091600	28611300	41750	41800	41800	41750	27
559	20250516	091500	27483200	41800	41800	41800	41800	5
560	20250516	091400	27274200	41800	41800	41800	41800	0
561	20250516	091300	27274200	41800	41700	41800	41700	15
562	20250516	091200	26647400	41700	41700	41700	41700	16
563	20250516	091100	25980200	41700	41700	41700	41700	0
564	20250516	091000	25980200	41700	41700	41700	41700	3
565	20250516	090900	25855100	41700	41700	41700	41700	48
566	20250516	090800	23853500	41600	41700	41700	41600	171
567	20250516	090700	16739800	41700	41700	41700	41700	0
568	20250516	090600	16739800	41700	41700	41700	41700	2
569	20250516	090500	16656400	41600	41600	41600	41600	0
570	20250516	090400	16656400	41600	41650	41650	41600	95
571	20250516	090300	12700150	41750	41750	41750	41750	2
572	20250516	090200	12616650	41650	41650	41650	41650	1
573	20250516	090100	12575000	41600	41650	41650	41600	246
574	20250516	090000	2332400	41650	41650	41650	41650	56