KissMeData/018290/min/candle-20250508.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250508	184900	46585194200	40850	40850	40850	40850	16985
3	20250508	184800	46585194200	40850	40850	40850	40850	0
4	20250508	184700	46585194200	40850	40850	40850	40850	0
5	20250508	184600	46585194200	40850	40850	40850	40850	0
6	20250508	184500	46585194200	40850	40850	40850	40850	0
7	20250508	184400	46585194200	40850	40850	40850	40850	0
8	20250508	184300	46585194200	40850	40850	40850	40850	0
9	20250508	184200	46585194200	40850	40850	40850	40850	0
10	20250508	184100	46585194200	40850	40850	40850	40850	0
11	20250508	184000	46585194200	40850	40850	40850	40850	0
12	20250508	183900	46585194200	40850	40850	40850	40850	0
13	20250508	183800	46585194200	40850	40850	40850	40850	0
14	20250508	183700	46585194200	40850	40850	40850	40850	0
15	20250508	183600	46585194200	40850	40850	40850	40850	0
16	20250508	183500	46585194200	40850	40850	40850	40850	0
17	20250508	183400	46585194200	40850	40850	40850	40850	0
18	20250508	183300	46585194200	40850	40850	40850	40850	0
19	20250508	183200	46585194200	40850	40850	40850	40850	0
20	20250508	183100	46585194200	40850	40850	40850	40850	0
21	20250508	183000	46585194200	40850	40850	40850	40850	0
22	20250508	182900	46585194200	40850	40850	40850	40850	0
23	20250508	182800	46585194200	40850	40850	40850	40850	0
24	20250508	182700	46585194200	40850	40850	40850	40850	0
25	20250508	182600	46585194200	40850	40850	40850	40850	0
26	20250508	182500	46585194200	40850	40850	40850	40850	0
27	20250508	182400	46585194200	40850	40850	40850	40850	0
28	20250508	182300	46585194200	40850	40850	40850	40850	0
29	20250508	182200	46585194200	40850	40850	40850	40850	0
30	20250508	182100	46585194200	40850	40850	40850	40850	0
31	20250508	182000	46585194200	40850	40850	40850	40850	0
32	20250508	181900	46585194200	40850	40850	40850	40850	16985
33	20250508	181800	46585194200	40850	40850	40850	40850	0
34	20250508	181700	46585194200	40850	40850	40850	40850	0
35	20250508	181600	46585194200	40850	40850	40850	40850	0
36	20250508	181500	46585194200	40850	40850	40850	40850	0
37	20250508	181400	46585194200	40850	40850	40850	40850	0
38	20250508	181300	46585194200	40850	40850	40850	40850	0
39	20250508	181200	46585194200	40850	40850	40850	40850	0
40	20250508	181100	46585194200	40850	40850	40850	40850	0
41	20250508	181000	46585194200	40850	40850	40850	40850	0
42	20250508	180900	46585194200	40850	40850	40850	40850	0
43	20250508	180800	46585194200	40850	40850	40850	40850	0
44	20250508	180700	46585194200	40850	40850	40850	40850	0
45	20250508	180600	46585194200	40850	40850	40850	40850	0
46	20250508	180500	46585194200	40850	40850	40850	40850	0
47	20250508	180400	46585194200	40850	40850	40850	40850	0
48	20250508	180300	46585194200	40850	40850	40850	40850	0
49	20250508	180200	46585194200	40850	40850	40850	40850	0
50	20250508	180100	46585194200	40850	40850	40850	40850	0
51	20250508	180000	46585194200	40850	40850	40850	40850	0
52	20250508	175900	46585194200	40850	40850	40850	40850	0
53	20250508	175800	46585194200	40850	40850	40850	40850	0
54	20250508	175700	46585194200	40850	40850	40850	40850	0
55	20250508	175600	46585194200	40850	40850	40850	40850	0
56	20250508	175500	46585194200	40850	40850	40850	40850	0
57	20250508	175400	46585194200	40850	40850	40850	40850	0
58	20250508	175300	46585194200	40850	40850	40850	40850	0
59	20250508	175200	46585194200	40850	40850	40850	40850	0
60	20250508	175100	46585194200	40850	40850	40850	40850	0
61	20250508	175000	46585194200	40850	40850	40850	40850	0
62	20250508	174900	46585194200	40850	40850	40850	40850	16985
63	20250508	174800	46585194200	40850	40850	40850	40850	0
64	20250508	174700	46585194200	40850	40850	40850	40850	0
65	20250508	174600	46585194200	40850	40850	40850	40850	0
66	20250508	174500	46585194200	40850	40850	40850	40850	0
67	20250508	174400	46585194200	40850	40850	40850	40850	0
68	20250508	174300	46585194200	40850	40850	40850	40850	0
69	20250508	174200	46585194200	40850	40850	40850	40850	0
70	20250508	174100	46585194200	40850	40850	40850	40850	0
71	20250508	174000	46585194200	40850	40850	40850	40850	0
72	20250508	173900	46585194200	40850	40850	40850	40850	0
73	20250508	173800	46585194200	40850	40850	40850	40850	0
74	20250508	173700	46585194200	40850	40850	40850	40850	0
75	20250508	173600	46585194200	40850	40850	40850	40850	0
76	20250508	173500	46585194200	40850	40850	40850	40850	0
77	20250508	173400	46585194200	40850	40850	40850	40850	0
78	20250508	173300	46585194200	40850	40850	40850	40850	0
79	20250508	173200	46585194200	40850	40850	40850	40850	0
80	20250508	173100	46585194200	40850	40850	40850	40850	0
81	20250508	173000	46585194200	40850	40850	40850	40850	0
82	20250508	172900	46585194200	40850	40850	40850	40850	0
83	20250508	172800	46585194200	40850	40850	40850	40850	0
84	20250508	172700	46585194200	40850	40850	40850	40850	0
85	20250508	172600	46585194200	40850	40850	40850	40850	0
86	20250508	172500	46585194200	40850	40850	40850	40850	0
87	20250508	172400	46585194200	40850	40850	40850	40850	0
88	20250508	172300	46585194200	40850	40850	40850	40850	0
89	20250508	172200	46585194200	40850	40850	40850	40850	0
90	20250508	172100	46585194200	40850	40850	40850	40850	0
91	20250508	172000	46585194200	40850	40850	40850	40850	0
92	20250508	171900	46585194200	40850	40850	40850	40850	16985
93	20250508	171800	46585194200	40850	40850	40850	40850	0
94	20250508	171700	46585194200	40850	40850	40850	40850	0
95	20250508	171600	46585194200	40850	40850	40850	40850	0
96	20250508	171500	46585194200	40850	40850	40850	40850	0
97	20250508	171400	46585194200	40850	40850	40850	40850	0
98	20250508	171300	46585194200	40850	40850	40850	40850	0
99	20250508	171200	46585194200	40850	40850	40850	40850	0
100	20250508	171100	46585194200	40850	40850	40850	40850	0
101	20250508	171000	46585194200	40850	40850	40850	40850	0
102	20250508	170900	46585194200	40850	40850	40850	40850	0
103	20250508	170800	46585194200	40850	40850	40850	40850	0
104	20250508	170700	46585194200	40850	40850	40850	40850	0
105	20250508	170600	46585194200	40850	40850	40850	40850	0
106	20250508	170500	46585194200	40850	40850	40850	40850	0
107	20250508	170400	46585194200	40850	40850	40850	40850	0
108	20250508	170300	46585194200	40850	40850	40850	40850	0
109	20250508	170200	46585194200	40850	40850	40850	40850	0
110	20250508	170100	46585194200	40850	40850	40850	40850	0
111	20250508	170000	46585194200	40850	40850	40850	40850	0
112	20250508	165900	46585194200	40850	40850	40850	40850	0
113	20250508	165800	46585194200	40850	40850	40850	40850	0
114	20250508	165700	46585194200	40850	40850	40850	40850	0
115	20250508	165600	46585194200	40850	40850	40850	40850	0
116	20250508	165500	46585194200	40850	40850	40850	40850	0
117	20250508	165400	46585194200	40850	40850	40850	40850	0
118	20250508	165300	46585194200	40850	40850	40850	40850	0
119	20250508	165200	46585194200	40850	40850	40850	40850	0
120	20250508	165100	46585194200	40850	40850	40850	40850	0
121	20250508	165000	46585194200	40850	40850	40850	40850	0
122	20250508	164900	46585194200	40850	40850	40850	40850	16985
123	20250508	164800	46585194200	40850	40850	40850	40850	0
124	20250508	164700	46585194200	40850	40850	40850	40850	0
125	20250508	164600	46585194200	40850	40850	40850	40850	0
126	20250508	164500	46585194200	40850	40850	40850	40850	0
127	20250508	164400	46585194200	40850	40850	40850	40850	0
128	20250508	164300	46585194200	40850	40850	40850	40850	0
129	20250508	164200	46585194200	40850	40850	40850	40850	0
130	20250508	164100	46585194200	40850	40850	40850	40850	0
131	20250508	164000	46585194200	40850	40850	40850	40850	0
132	20250508	163900	46585194200	40850	40850	40850	40850	0
133	20250508	163800	46585194200	40850	40850	40850	40850	0
134	20250508	163700	46585194200	40850	40850	40850	40850	0
135	20250508	163600	46585194200	40850	40850	40850	40850	0
136	20250508	163500	46585194200	40850	40850	40850	40850	0
137	20250508	163400	46585194200	40850	40850	40850	40850	0
138	20250508	163300	46585194200	40850	40850	40850	40850	0
139	20250508	163200	46585194200	40850	40850	40850	40850	0
140	20250508	163100	46585194200	40850	40850	40850	40850	0
141	20250508	163000	46585194200	40850	40850	40850	40850	0
142	20250508	162900	46585194200	40850	40850	40850	40850	0
143	20250508	162800	46585194200	40850	40850	40850	40850	0
144	20250508	162700	46585194200	40850	40850	40850	40850	0
145	20250508	162600	46585194200	40850	40850	40850	40850	0
146	20250508	162500	46585194200	40850	40850	40850	40850	0
147	20250508	162400	46585194200	40850	40850	40850	40850	0
148	20250508	162300	46585194200	40850	40850	40850	40850	0
149	20250508	162200	46585194200	40850	40850	40850	40850	0
150	20250508	162100	46585194200	40850	40850	40850	40850	0
151	20250508	162000	46585194200	40850	40850	40850	40850	0
152	20250508	161900	46585194200	40850	40850	40850	40850	16985
153	20250508	161800	46585194200	40850	40850	40850	40850	0
154	20250508	161700	46585194200	40850	40850	40850	40850	0
155	20250508	161600	46585194200	40850	40850	40850	40850	0
156	20250508	161500	46585194200	40850	40850	40850	40850	0
157	20250508	161400	46585194200	40850	40850	40850	40850	0
158	20250508	161300	46585194200	40850	40850	40850	40850	0
159	20250508	161200	46585194200	40850	40850	40850	40850	0
160	20250508	161100	46585194200	40850	40850	40850	40850	0
161	20250508	161000	46585194200	40850	40850	40850	40850	0
162	20250508	160900	46585194200	40850	40850	40850	40850	0
163	20250508	160800	46585194200	40850	40850	40850	40850	0
164	20250508	160700	46585194200	40850	40850	40850	40850	0
165	20250508	160600	46585194200	40850	40850	40850	40850	0
166	20250508	160500	46585194200	40850	40850	40850	40850	0
167	20250508	160400	46585194200	40850	40850	40850	40850	0
168	20250508	160300	46585194200	40850	40850	40850	40850	0
169	20250508	160200	46585194200	40850	40850	40850	40850	0
170	20250508	160100	46585194200	40850	40850	40850	40850	0
171	20250508	160000	46585194200	40850	40850	40850	40850	0
172	20250508	155900	46585194200	40850	40850	40850	40850	0
173	20250508	155800	46585194200	40850	40850	40850	40850	0
174	20250508	155700	46585194200	40850	40850	40850	40850	0
175	20250508	155600	46585194200	40850	40850	40850	40850	0
176	20250508	155500	46585194200	40850	40850	40850	40850	0
177	20250508	155400	46585194200	40850	40850	40850	40850	0
178	20250508	155300	46585194200	40850	40850	40850	40850	0
179	20250508	155200	46585194200	40850	40850	40850	40850	0
180	20250508	155100	46585194200	40850	40850	40850	40850	0
181	20250508	155000	46585194200	40850	40850	40850	40850	0
182	20250508	154900	46585194200	40850	40850	40850	40850	16985
183	20250508	154800	46585194200	40850	40850	40850	40850	0
184	20250508	154700	46585194200	40850	40850	40850	40850	0
185	20250508	154600	46585194200	40850	40850	40850	40850	0
186	20250508	154500	46585194200	40850	40850	40850	40850	0
187	20250508	154400	46585194200	40850	40850	40850	40850	0
188	20250508	154300	46585194200	40850	40850	40850	40850	0
189	20250508	154200	46585194200	40850	40850	40850	40850	0
190	20250508	154100	46585194200	40850	40850	40850	40850	0
191	20250508	154000	46585194200	40850	40850	40850	40850	0
192	20250508	153900	46585194200	40850	40850	40850	40850	0
193	20250508	153800	46585194200	40850	40850	40850	40850	0
194	20250508	153700	46585194200	40850	40850	40850	40850	0
195	20250508	153600	46585194200	40850	40850	40850	40850	0
196	20250508	153500	46585194200	40850	40850	40850	40850	0
197	20250508	153400	46585194200	40850	40850	40850	40850	0
198	20250508	153300	46585194200	40850	40850	40850	40850	0
199	20250508	153200	46585194200	40850	40850	40850	40850	0
200	20250508	153100	46585194200	40850	40850	40850	40850	0
201	20250508	153000	46585194200	40850	40850	40850	40850	16985
202	20250508	152900	45891356950	40750	40750	40750	40750	0
203	20250508	152800	45891356950	40750	40750	40750	40750	0
204	20250508	152700	45891356950	40750	40750	40750	40750	0
205	20250508	152600	45891356950	40750	40750	40750	40750	0
206	20250508	152500	45891356950	40750	40750	40750	40750	0
207	20250508	152400	45891356950	40750	40750	40750	40750	0
208	20250508	152300	45891356950	40750	40750	40750	40750	0
209	20250508	152200	45891356950	40750	40750	40750	40750	0
210	20250508	152100	45891356950	40750	40750	40750	40750	0
211	20250508	152000	45891356950	40750	40750	40750	40750	0
212	20250508	151900	45891356950	40750	40750	40800	40750	2359
213	20250508	151800	45795143100	40750	40700	40750	40600	2599
214	20250508	151700	45689431200	40650	40600	40700	40600	477
215	20250508	151600	45670037750	40650	40750	40750	40600	5834
216	20250508	151500	45432923450	40750	40750	40800	40700	808
217	20250508	151400	45400008650	40750	40800	40800	40700	3256
218	20250508	151300	45267255900	40750	40800	40850	40700	3412
219	20250508	151200	45128145600	40750	40850	40850	40750	1494
220	20250508	151100	45067202350	40850	40750	40850	40700	3819
221	20250508	151000	44911317750	40750	40750	40800	40700	3496
222	20250508	150900	44768805750	40750	40850	40850	40700	1770
223	20250508	150800	44696662900	40800	40700	40800	40650	4223
224	20250508	150700	44524534650	40700	40700	40750	40600	1624
225	20250508	150600	44458463600	40750	40700	40750	40600	1808
226	20250508	150500	44384898650	40650	40650	40750	40600	2128
227	20250508	150400	44298315250	40700	40600	40700	40600	1921
228	20250508	150300	44220156500	40700	40650	40750	40600	2044
229	20250508	150200	44136947500	40600	40700	40750	40600	1498
230	20250508	150100	44076010975	40650	40650	40700	40600	1935
231	20250508	150000	43997271800	40650	40700	40700	40600	2048
232	20250508	145900	43913951900	40700	40650	40700	40600	2585
233	20250508	145800	43808822500	40600	40600	40650	40550	1254
234	20250508	145700	43757908125	40600	40650	40650	40550	2199
235	20250508	145600	43668553375	40600	40650	40650	40600	2070
236	20250508	145500	43584480225	40650	40600	40750	40600	3080
237	20250508	145400	43459271000	40650	40700	40700	40600	2112
238	20250508	145300	43373419725	40650	40700	40750	40600	2655
239	20250508	145200	43265412350	40700	40700	40750	40600	1945
240	20250508	145100	43186268325	40700	40700	40700	40600	2703
241	20250508	145000	43076303675	40650	40650	40750	40650	2197
242	20250508	144900	42986836600	40700	40700	40750	40650	2147
243	20250508	144800	42899415575	40700	40750	40800	40650	1806
244	20250508	144700	42825841400	40750	40750	40800	40600	6408
245	20250508	144600	42565135575	40750	40650	40750	40650	2397
246	20250508	144500	42467588475	40650	40600	40750	40600	1933
247	20250508	144400	42388932450	40700	40700	40800	40600	2976
248	20250508	144300	42267824500	40650	40700	40800	40650	1887
249	20250508	144200	42190897475	40700	40750	40800	40650	2231
250	20250508	144100	42100002475	40700	40700	40750	40650	2783
251	20250508	144000	41986714000	40750	40750	40800	40650	2645
252	20250508	143900	41878974075	40700	40700	40800	40700	1894
253	20250508	143800	41801813425	40750	40700	40750	40650	2755
254	20250508	143700	41689660975	40650	40650	40700	40550	1616
255	20250508	143600	41624018850	40700	40700	40700	40550	3288
256	20250508	143500	41490341675	40650	40650	40750	40600	2935
257	20250508	143400	41370921250	40700	40800	40800	40600	1543
258	20250508	143300	41308100425	40800	40600	40800	40550	1684
259	20250508	143200	41239610400	40600	40750	40750	40550	4450
260	20250508	143100	41058783000	40750	40700	40750	40650	2894
261	20250508	143000	40941016500	40650	40700	40750	40650	2642
262	20250508	142900	40833479725	40700	40650	40750	40650	2033
263	20250508	142800	40750744800	40700	40700	40750	40650	2143
264	20250508	142700	40663540425	40650	40675	40750	40650	2026
265	20250508	142600	40581097450	40700	40800	40800	40700	2292
266	20250508	142500	40487742950	40800	40800	40800	40700	3068
267	20250508	142400	40362665800	40800	40725	40850	40700	1385
268	20250508	142300	40306219125	40700	40850	40850	40700	4220
269	20250508	142200	40134157650	40850	40850	40900	40800	1874
270	20250508	142100	40057609625	40900	40850	40900	40650	1999
271	20250508	142000	39975995200	40800	40850	40900	40700	2950
272	20250508	141900	39855478525	40850	40900	40900	40800	1850
273	20250508	141800	39779855900	40900	40900	40950	40850	2612
274	20250508	141700	39673029250	40950	40950	40950	40900	4342
275	20250508	141600	39495288100	40900	40900	40950	40850	4384
276	20250508	141500	39315974225	40900	40900	40900	40850	648
277	20250508	141400	39289475000	40850	40850	40900	40800	3582
278	20250508	141300	39143177200	40825	40775	40850	40700	3801
279	20250508	141200	38988161775	40800	40800	40800	40750	3559
280	20250508	141100	38843069000	40775	40700	40800	40650	2024
281	20250508	141000	38760570250	40700	40775	40800	40600	3682
282	20250508	140900	38610593775	40800	40750	40800	40650	1556
283	20250508	140800	38547147475	40750	40750	40800	40700	1821
284	20250508	140700	38472942500	40750	40700	40800	40650	2177
285	20250508	140600	38384275125	40675	40625	40700	40600	2385
286	20250508	140500	38287320900	40650	40575	40650	40550	2497
287	20250508	140400	38185908025	40575	40650	40700	40550	3097
288	20250508	140300	38060181325	40600	40750	40800	40550	4172
289	20250508	140200	37890607600	40800	40750	40800	40700	1572
290	20250508	140100	37826560750	40750	40800	40800	40650	5119
291	20250508	140000	37618119800	40750	40800	40850	40750	4222
292	20250508	135900	37445848475	40800	40850	40900	40800	2833
293	20250508	135800	37330127775	40900	40850	40900	40800	3160
294	20250508	135700	37201055225	40850	40825	40850	40800	2790
295	20250508	135600	37087119125	40825	40850	40850	40750	2261
296	20250508	135500	36994840700	40850	40800	40850	40750	3028
297	20250508	135400	36871275375	40750	40750	40800	40700	1938
298	20250508	135300	36792263625	40700	40700	40800	40700	2623
299	20250508	135200	36685419575	40750	40750	40800	40700	1998
300	20250508	135100	36604049475	40750	40750	40800	40700	5587
301	20250508	135000	36376478850	40700	40725	40750	40700	2560
302	20250508	134900	36272206000	40750	40650	40750	40600	2556
303	20250508	134800	36168152600	40650	40750	40750	40650	3050
304	20250508	134700	36043908825	40750	40650	40750	40600	10912
305	20250508	134600	35600140975	40600	40650	40650	40600	2472
306	20250508	134500	35499673125	40600	40600	40650	40600	2059
307	20250508	134400	35415999150	40600	40650	40650	40600	1865
308	20250508	134300	35340204575	40600	40600	40650	40600	1779
309	20250508	134200	35267915325	40650	40650	40700	40600	2297
310	20250508	134100	35174563300	40650	40600	40650	40550	3902
311	20250508	134000	35016050100	40550	40550	40650	40550	2667
312	20250508	133900	34907750850	40600	40550	40650	40550	2716
313	20250508	133800	34797475950	40600	40600	40650	40500	1331
314	20250508	133700	34743496350	40600	40600	40650	40550	2276
315	20250508	133600	34651090650	40600	40550	40650	40550	1758
316	20250508	133500	34579728225	40600	40600	40650	40550	2141
317	20250508	133400	34492815525	40600	40500	40600	40500	2382
318	20250508	133300	34396156925	40500	40500	40600	40500	1783
319	20250508	133200	34323864075	40500	40500	40600	40500	1636
320	20250508	133100	34257513925	40550	40550	40550	40500	690
321	20250508	133000	34229553675	40550	40500	40600	40450	2530
322	20250508	132900	34127021075	40500	40550	40600	40500	4362
323	20250508	132800	33950193075	40550	40550	40600	40500	2017
324	20250508	132700	33868396925	40600	40600	40600	40550	2789
325	20250508	132600	33755215175	40550	40650	40650	40550	2029
326	20250508	132500	33672791575	40600	40550	40650	40550	1865
327	20250508	132400	33597040225	40600	40550	40650	40550	3197
328	20250508	132300	33467267925	40600	40550	40600	40550	1762
329	20250508	132200	33395753125	40550	40550	40600	40500	3748
330	20250508	132100	33243719875	40500	40500	40550	40500	1614
331	20250508	132000	33178293925	40500	40500	40550	40500	1313
332	20250508	131900	33125100975	40500	40500	40500	40450	2372
333	20250508	131800	33029053425	40500	40500	40550	40450	1598
334	20250508	131700	32964338275	40500	40500	40550	40450	4736
335	20250508	131600	32772462975	40500	40500	40500	40450	2564
336	20250508	131500	32668655950	40500	40400	40500	40400	4074
337	20250508	131400	32503886450	40400	40350	40450	40350	2452
338	20250508	131300	32404830525	40400	40350	40400	40350	2124
339	20250508	131200	32319041625	40350	40350	40400	40350	2050
340	20250508	131100	32236229525	40350	40400	40400	40350	1772
341	20250508	131000	32164669125	40300	40300	40400	40300	4737
342	20250508	130900	31973520575	40300	40400	40400	40300	706
343	20250508	130800	31945031125	40350	40350	40400	40300	1529
344	20250508	130700	31883342075	40350	40200	40350	40200	4728
345	20250508	130600	31692836325	40150	40200	40250	40150	1751
346	20250508	130500	31622375125	40200	40200	40300	40150	1480
347	20250508	130400	31562821575	40200	40200	40350	40150	1102
348	20250508	130300	31518462975	40200	40150	40250	40100	2433
349	20250508	130200	31420769475	40200	40250	40300	40150	1600
350	20250508	130100	31356457225	40300	40250	40350	40250	1246
351	20250508	130000	31306281275	40300	40350	40400	40250	2658
352	20250508	125900	31199061925	40350	40300	40400	40300	2759
353	20250508	125800	31087724175	40300	40300	40350	40300	2398
354	20250508	125700	30991067675	40300	40300	40300	40250	543
355	20250508	125600	30969187775	40300	40300	40300	40250	1144
356	20250508	125500	30923090725	40250	40300	40300	40250	558
357	20250508	125400	30900607825	40300	40300	40300	40250	475
358	20250508	125300	30881469825	40300	40300	40350	40200	1878
359	20250508	125200	30805794975	40300	40250	40300	40250	604
360	20250508	125100	30781463975	40200	40250	40250	40150	1981
361	20250508	125000	30701810275	40250	40250	40300	40150	2024
362	20250508	124900	30620402025	40300	40200	40300	40150	1536
363	20250508	124800	30558566375	40200	40200	40250	40100	1726
364	20250508	124700	30489204325	40200	40150	40200	40100	1620
365	20250508	124600	30424154775	40150	40200	40200	40100	716
366	20250508	124500	30395409375	40200	40100	40200	40050	1180
367	20250508	124400	30348065425	40150	40100	40200	40100	1060
368	20250508	124300	30305532975	40150	40150	40150	40050	857
369	20250508	124200	30271158975	40100	40150	40150	40100	432
370	20250508	124100	30253817425	40150	40200	40200	40100	555
371	20250508	124000	30231539625	40200	40250	40250	40050	1879
372	20250508	123900	30156113075	40250	40150	40250	40150	1088
373	20250508	123800	30112370075	40200	40150	40250	40150	1037
374	20250508	123700	30070696975	40150	40150	40250	40150	829
375	20250508	123600	30037379725	40200	40250	40250	40150	973
376	20250508	123500	29998252625	40250	40300	40300	40200	403
377	20250508	123400	29982027975	40300	40250	40300	40200	674
378	20250508	123300	29954900225	40250	40250	40250	40150	927
379	20250508	123200	29917604325	40200	40250	40250	40200	395
380	20250508	123100	29901711375	40200	40200	40250	40150	729
381	20250508	123000	29872404375	40100	40250	40250	40100	1088
382	20250508	122900	29828692775	40250	40250	40250	40150	775
383	20250508	122800	29797551625	40200	40300	40300	40150	1159
384	20250508	122700	29750935525	40250	40250	40300	40200	1116
385	20250508	122600	29706013925	40250	40250	40300	40200	893
386	20250508	122500	29670071325	40250	40250	40300	40200	1022
387	20250508	122400	29628927575	40300	40250	40300	40250	848
388	20250508	122300	29594765875	40300	40300	40350	40250	630
389	20250508	122200	29569378425	40300	40350	40350	40300	780
390	20250508	122100	29537932275	40350	40300	40350	40250	2433
391	20250508	122000	29439886225	40300	40300	40300	40200	933
392	20250508	121900	29402320675	40300	40300	40300	40250	527
393	20250508	121800	29381088425	40300	40300	40300	40250	478
394	20250508	121700	29361825925	40300	40300	40300	40200	629
395	20250508	121600	29336505825	40250	40250	40300	40200	514
396	20250508	121500	29315811975	40250	40250	40250	40150	1016
397	20250508	121400	29274951975	40250	40200	40250	40150	705
398	20250508	121300	29246603875	40200	40150	40250	40150	434
399	20250508	121200	29229158725	40200	40200	40250	40050	2054
400	20250508	121100	29146738475	40250	40300	40300	40150	1245
401	20250508	121000	29096687275	40300	40250	40300	40150	1275
402	20250508	120900	29045411725	40250	40250	40250	40200	465
403	20250508	120800	29026699225	40250	40250	40250	40150	537
404	20250508	120700	29005092925	40250	40200	40300	40200	663
405	20250508	120600	28978428525	40200	40300	40300	40150	1343
406	20250508	120500	28924418875	40250	40300	40300	40200	1262
407	20250508	120400	28873605625	40300	40300	40300	40250	300
408	20250508	120300	28861517175	40300	40250	40300	40200	697
409	20250508	120200	28833439625	40300	40300	40300	40200	522
410	20250508	120100	28812422525	40250	40250	40300	40150	511
411	20250508	120000	28791867025	40250	40250	40300	40150	2593
412	20250508	115900	28687587375	40250	40250	40300	40200	612
413	20250508	115800	28662950925	40250	40300	40300	40200	1037
414	20250508	115700	28621209925	40250	40300	40300	40250	1480
415	20250508	115600	28561621825	40300	40300	40300	40200	2167
416	20250508	115500	28474424475	40300	40250	40300	40200	602
417	20250508	115400	28450174375	40250	40250	40250	40200	617
418	20250508	115300	28425340525	40250	40275	40300	40250	649
419	20250508	115200	28399200675	40300	40200	40300	40200	1075
420	20250508	115100	28355958725	40200	40200	40200	40150	699
421	20250508	115000	28327869075	40200	40250	40300	40100	1833
422	20250508	114900	28254113625	40300	40300	40300	40250	759
423	20250508	114800	28223550625	40300	40250	40300	40200	1922
424	20250508	114700	28146184225	40250	40200	40250	40200	521
425	20250508	114600	28125225775	40200	40250	40250	40200	658
426	20250508	114500	28098754625	40250	40150	40250	40150	784
427	20250508	114400	28067242075	40200	40200	40250	40150	617
428	20250508	114300	28042447125	40200	40250	40250	40200	712
429	20250508	114200	28013812000	40250	40250	40250	40200	751
430	20250508	114100	27983595050	40250	40200	40250	40200	717
431	20250508	114000	27954736550	40250	40250	40300	40200	1447
432	20250508	113900	27896501700	40300	40250	40300	40200	2065
433	20250508	113800	27813372900	40250	40100	40250	40100	8123
434	20250508	113700	27487072550	40100	40050	40100	40000	1757
435	20250508	113600	27416722300	40050	40050	40050	40000	360
436	20250508	113500	27402307200	40050	39950	40050	39950	1471
437	20250508	113400	27343454250	40000	39950	40000	39950	750
438	20250508	113300	27313472175	40000	40050	40050	39950	529
439	20250508	113200	27292314725	40050	40050	40050	40000	2252
440	20250508	113100	27202209975	40050	40150	40150	40000	477
441	20250508	113000	27183100525	40000	40150	40150	40000	1336
442	20250508	112900	27129527225	40150	40150	40150	40100	566
443	20250508	112800	27106804325	40150	40100	40150	40100	370
444	20250508	112700	27091950275	40150	40100	40150	40050	1611
445	20250508	112600	27027369925	40100	40050	40100	40000	882
446	20250508	112500	26992026575	40050	40050	40100	40050	1636
447	20250508	112400	26926485225	40050	40100	40100	40000	1452
448	20250508	112300	26868332725	40100	40050	40100	40000	916
449	20250508	112200	26831643075	40050	40050	40100	40000	1393
450	20250508	112100	26775856825	40100	40100	40100	40050	751
451	20250508	112000	26745763475	40100	40150	40150	40050	910
452	20250508	111900	26709266725	40100	40100	40100	40050	1499
453	20250508	111800	26649159925	40050	40100	40100	40050	1614
454	20250508	111700	26584502875	40100	40150	40150	40050	958
455	20250508	111600	26546084425	40150	40100	40150	40050	650
456	20250508	111500	26520002825	40100	40100	40150	40100	862
457	20250508	111400	26485425775	40100	40200	40200	40100	786
458	20250508	111300	26453859725	40200	40150	40200	40050	3206
459	20250508	111200	26325192225	40150	40100	40200	40050	2688
460	20250508	111100	26217295775	40100	39950	40100	39950	10132
461	20250508	111000	25811962025	40000	39950	40000	39950	6168
462	20250508	110900	25565299325	39950	39950	39950	39900	176
463	20250508	110800	25558271675	39950	39900	39950	39850	6070
464	20250508	110700	25315987425	39900	39800	39900	39800	1333
465	20250508	110600	25262865525	39850	39850	39900	39800	2874
466	20250508	110500	25148330575	39800	39850	39900	39800	2371
467	20250508	110400	25053851975	39850	39900	39900	39800	1190
468	20250508	110300	25006428575	39900	39900	39900	39800	2043
469	20250508	110200	24924985200	39950	39950	40000	39850	1485
470	20250508	110100	24865703200	39950	40000	40050	39950	3129
471	20250508	110000	24740580050	40000	40050	40050	39950	2369
472	20250508	105900	24645821300	40050	40000	40050	39900	2528
473	20250508	105800	24544762300	40000	39900	40050	39900	2386
474	20250508	105700	24449434700	39900	40000	40000	39900	1967
475	20250508	105600	24370843650	40000	40050	40150	39950	3690
476	20250508	105500	24223046950	40050	39800	40050	39750	7546
477	20250508	105400	23921801750	39800	39700	39800	39700	2024
478	20250508	105300	23841304100	39700	39550	39800	39550	2706
479	20250508	105200	23733883950	39550	39800	39800	39500	13742
480	20250508	105100	23189238200	39700	39750	39800	39700	5294
481	20250508	105000	22978776700	39750	39950	40050	39750	11391
482	20250508	104900	22524367225	39950	40100	40100	39950	5438
483	20250508	104800	22306795375	40100	40050	40100	40050	1771
484	20250508	104700	22235856825	40100	40100	40150	40050	6232
485	20250508	104600	21986001525	40100	40150	40200	40100	3581
486	20250508	104500	21842273350	40150	40200	40250	40150	1235
487	20250508	104400	21792626525	40200	40250	40300	40200	2429
488	20250508	104300	21694911775	40300	40250	40300	40200	2063
489	20250508	104200	21611847225	40300	40300	40400	40250	2031
490	20250508	104100	21529945775	40350	40350	40400	40100	9315
491	20250508	104000	21154759525	40350	40350	40350	40250	2467
492	20250508	103900	21055322825	40350	40350	40400	40250	981
493	20250508	103800	21015764225	40350	40350	40350	40200	4170
494	20250508	103700	20847756675	40350	40450	40450	40350	3833
495	20250508	103600	20692872325	40450	40400	40500	40350	5960
496	20250508	103500	20451918675	40400	40650	40650	40350	3743
497	20250508	103400	20300392750	40650	40450	40650	40400	3806
498	20250508	103300	20146000200	40400	40650	40650	40400	3690
499	20250508	103200	19996604450	40650	40550	40650	40550	5295
500	20250508	103100	19781574125	40550	40550	40600	40500	2628
501	20250508	103000	19674963075	40550	40500	40600	40450	3595
502	20250508	102900	19529290325	40500	40600	40600	40450	8630
503	20250508	102800	19179560425	40600	40650	40650	40550	2303
504	20250508	102700	19086055125	40650	40550	40650	40500	10924
505	20250508	102600	18642405225	40550	40450	40550	40425	2137
506	20250508	102500	18555855425	40500	40450	40500	40450	5760
507	20250508	102400	18322643075	40450	40500	40500	40400	2250
508	20250508	102300	18231619575	40500	40300	40500	40300	5391
509	20250508	102200	18013804575	40300	40400	40400	40300	894
510	20250508	102100	17977738475	40400	40350	40400	40300	1686
511	20250508	102000	17909718175	40300	40100	40300	40100	7972
512	20250508	101900	17589724625	40100	40300	40300	40100	7054
513	20250508	101800	17306127600	40300	40350	40350	40250	1743
514	20250508	101700	17235899550	40300	40400	40400	40250	5413
515	20250508	101600	17017660900	40400	40450	40450	40400	2589
516	20250508	101500	16913045550	40450	40450	40500	40400	2732
517	20250508	101400	16802564275	40450	40550	40600	40350	9890
518	20250508	101300	16402136725	40600	40550	40600	40500	11616
519	20250508	101200	15930786900	40550	40500	40550	40450	4874
520	20250508	101100	15733333450	40500	40450	40500	40400	1585
521	20250508	101000	15669221850	40450	40500	40500	40400	2095
522	20250508	100900	15584479075	40500	40500	40500	40450	1966
523	20250508	100800	15504886950	40450	40450	40500	40450	4036
524	20250508	100700	15341524150	40450	40250	40500	40250	8589
525	20250508	100600	14994471950	40300	40400	40400	40250	4389
526	20250508	100500	14817460800	40400	40400	40400	40300	8040
527	20250508	100400	14493063250	40400	40450	40500	40350	3302
528	20250508	100300	14359533550	40500	40450	40550	40350	13441
529	20250508	100200	13815582000	40450	40500	40500	40400	6446
530	20250508	100100	13554618500	40500	40450	40500	40400	11379
531	20250508	100000	13094413175	40400	40200	40450	40200	15348
532	20250508	095900	12475113625	40200	40250	40300	40200	8537
533	20250508	095800	12131423675	40250	40300	40300	40150	3001
534	20250508	095700	12010694525	40300	40250	40300	40250	3493
535	20250508	095600	11870079375	40200	40100	40250	40050	3269
536	20250508	095500	11738810775	40150	40150	40250	40100	9978
537	20250508	095400	11338159375	40200	40200	40250	40150	2681
538	20250508	095300	11230386025	40200	40125	40200	40125	3679
539	20250508	095200	11082595825	40150	40200	40200	40100	3931
540	20250508	095100	10924878700	40200	40200	40250	40150	3016
541	20250508	095000	10803682750	40300	40250	40400	40150	15376
542	20250508	094900	10184068050	40200	40000	40250	39950	13352
543	20250508	094800	9648701900	40000	40000	40050	39950	7895
544	20250508	094700	9333011050	40050	40150	40200	40000	10895
545	20250508	094600	8895643250	40150	40250	40250	40150	5920
546	20250508	094500	8657601975	40250	40050	40300	40000	22211
547	20250508	094400	7765584325	40050	39900	40050	39850	18591
548	20250508	094300	7022253150	39900	39950	39950	39900	1727
549	20250508	094200	6953325550	39950	39850	39950	39850	9741
550	20250508	094100	6564519500	39900	39750	39900	39750	6383
551	20250508	094000	6310330100	39800	39800	39800	39700	3004
552	20250508	093900	6190902750	39800	39800	39850	39750	2017
553	20250508	093800	6110623850	39800	39700	39850	39700	7642
554	20250508	093700	5806556800	39750	39650	39800	39600	9851
555	20250508	093600	5415430700	39700	39550	39700	39500	3518
556	20250508	093500	5276086700	39550	39600	39600	39500	3598
557	20250508	093400	5133901400	39600	39600	39650	39550	1210
558	20250508	093300	5085992450	39600	39700	39750	39600	2407
559	20250508	093200	4990512300	39650	39700	39750	39600	3590
560	20250508	093100	4848068300	39750	39650	39750	39600	6039
561	20250508	093000	4608416875	39650	39600	39700	39550	6722
562	20250508	092900	4342025425	39600	39550	39650	39500	3840
563	20250508	092800	4190104275	39600	39550	39600	39500	3214
564	20250508	092700	4062944250	39600	39525	39600	39450	4798
565	20250508	092600	3873383875	39525	39500	39550	39450	6248
566	20250508	092500	3626468425	39500	39400	39500	39400	7943
567	20250508	092400	3313170550	39350	39150	39400	39100	5032
568	20250508	092300	3115583075	39150	39100	39150	39050	4217
569	20250508	092200	2950677775	39150	39200	39250	39100	2295
570	20250508	092100	2860714925	39200	39100	39200	39000	6685
571	20250508	092000	2599260925	39050	39000	39100	39000	1995
572	20250508	091900	2521374425	39000	38950	39050	38900	2545
573	20250508	091800	2422162075	39000	39050	39100	38950	3034
574	20250508	091700	2303842275	39050	38950	39100	38900	9274
575	20250508	091600	1942177375	38925	38800	38950	38800	4546
576	20250508	091500	1765481275	38800	38700	38850	38700	11085
577	20250508	091400	1335452125	38700	38550	38750	38550	6857
578	20250508	091300	1070195325	38550	38500	38600	38500	2714
579	20250508	091200	965573850	38550	38450	38600	38400	6592
580	20250508	091100	711852650	38450	38400	38450	38300	1170
581	20250508	091000	666963650	38400	38400	38450	38350	673
582	20250508	090900	641120150	38350	38400	38400	38350	2327
583	20250508	090800	551858900	38350	38400	38400	38300	1898
584	20250508	090700	478995250	38350	38250	38400	38250	1242
585	20250508	090600	431376100	38300	38250	38350	38250	3236
586	20250508	090500	307444350	38250	38150	38250	38150	504
587	20250508	090400	288181050	38150	38150	38200	38050	176
588	20250508	090300	281469950	38050	38000	38250	38000	3045
589	20250508	090200	165321400	38000	38000	38050	38000	159
590	20250508	090100	159278500	38000	38050	38050	38000	115
591	20250508	090000	154908350	37850	38000	38000	37850	4082