KissMeData/372170/min/candle-20250516.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250516	203000	729121525	29550	29550	29550	29550	383
3	20250516	202900	729121525	29550	29550	29550	29550	0
4	20250516	202800	729121525	29550	29550	29550	29550	0
5	20250516	202700	729121525	29550	29550	29550	29550	0
6	20250516	202600	729121525	29550	29550	29550	29550	0
7	20250516	202500	729121525	29550	29550	29550	29550	0
8	20250516	202400	729121525	29550	29550	29550	29550	0
9	20250516	202300	729121525	29550	29550	29550	29550	0
10	20250516	202200	729121525	29550	29550	29550	29550	0
11	20250516	202100	729121525	29550	29550	29550	29550	0
12	20250516	202000	729121525	29550	29550	29550	29550	0
13	20250516	201900	729121525	29550	29550	29550	29550	0
14	20250516	201800	729121525	29550	29550	29550	29550	0
15	20250516	201700	729121525	29550	29550	29550	29550	0
16	20250516	201600	729121525	29550	29550	29550	29550	0
17	20250516	201500	729121525	29550	29550	29550	29550	0
18	20250516	201400	729121525	29550	29550	29550	29550	0
19	20250516	201300	729121525	29550	29550	29550	29550	0
20	20250516	201200	729121525	29550	29550	29550	29550	0
21	20250516	201100	729121525	29550	29550	29550	29550	0
22	20250516	201000	729121525	29550	29550	29550	29550	0
23	20250516	200900	729121525	29550	29550	29550	29550	0
24	20250516	200800	729121525	29550	29550	29550	29550	0
25	20250516	200700	729121525	29550	29550	29550	29550	0
26	20250516	200600	729121525	29550	29550	29550	29550	0
27	20250516	200500	729121525	29550	29550	29550	29550	0
28	20250516	200400	729121525	29550	29550	29550	29550	0
29	20250516	200300	729121525	29550	29550	29550	29550	0
30	20250516	200200	729121525	29550	29550	29550	29550	0
31	20250516	200100	729121525	29550	29550	29550	29550	0
32	20250516	200000	729121525	29550	29550	29550	29550	383
33	20250516	195900	729121525	29550	29550	29550	29550	0
34	20250516	195800	729121525	29550	29550	29550	29550	0
35	20250516	195700	729121525	29550	29550	29550	29550	0
36	20250516	195600	729121525	29550	29550	29550	29550	0
37	20250516	195500	729121525	29550	29550	29550	29550	0
38	20250516	195400	729121525	29550	29550	29550	29550	0
39	20250516	195300	729121525	29550	29550	29550	29550	0
40	20250516	195200	729121525	29550	29550	29550	29550	0
41	20250516	195100	729121525	29550	29550	29550	29550	0
42	20250516	195000	729121525	29550	29550	29550	29550	0
43	20250516	194900	729121525	29550	29550	29550	29550	0
44	20250516	194800	729121525	29550	29550	29550	29550	0
45	20250516	194700	729121525	29550	29550	29550	29550	0
46	20250516	194600	729121525	29550	29550	29550	29550	0
47	20250516	194500	729121525	29550	29550	29550	29550	0
48	20250516	194400	729121525	29550	29550	29550	29550	0
49	20250516	194300	729121525	29550	29550	29550	29550	0
50	20250516	194200	729121525	29550	29550	29550	29550	0
51	20250516	194100	729121525	29550	29550	29550	29550	0
52	20250516	194000	729121525	29550	29550	29550	29550	0
53	20250516	193900	729121525	29550	29550	29550	29550	0
54	20250516	193800	729121525	29550	29550	29550	29550	0
55	20250516	193700	729121525	29550	29550	29550	29550	0
56	20250516	193600	729121525	29550	29550	29550	29550	0
57	20250516	193500	729121525	29550	29550	29550	29550	0
58	20250516	193400	729121525	29550	29550	29550	29550	0
59	20250516	193300	729121525	29550	29550	29550	29550	0
60	20250516	193200	729121525	29550	29550	29550	29550	0
61	20250516	193100	729121525	29550	29550	29550	29550	0
62	20250516	193000	729121525	29550	29550	29550	29550	383
63	20250516	192900	729121525	29550	29550	29550	29550	0
64	20250516	192800	729121525	29550	29550	29550	29550	0
65	20250516	192700	729121525	29550	29550	29550	29550	0
66	20250516	192600	729121525	29550	29550	29550	29550	0
67	20250516	192500	729121525	29550	29550	29550	29550	0
68	20250516	192400	729121525	29550	29550	29550	29550	0
69	20250516	192300	729121525	29550	29550	29550	29550	0
70	20250516	192200	729121525	29550	29550	29550	29550	0
71	20250516	192100	729121525	29550	29550	29550	29550	0
72	20250516	192000	729121525	29550	29550	29550	29550	0
73	20250516	191900	729121525	29550	29550	29550	29550	0
74	20250516	191800	729121525	29550	29550	29550	29550	0
75	20250516	191700	729121525	29550	29550	29550	29550	0
76	20250516	191600	729121525	29550	29550	29550	29550	0
77	20250516	191500	729121525	29550	29550	29550	29550	0
78	20250516	191400	729121525	29550	29550	29550	29550	0
79	20250516	191300	729121525	29550	29550	29550	29550	0
80	20250516	191200	729121525	29550	29550	29550	29550	0
81	20250516	191100	729121525	29550	29550	29550	29550	0
82	20250516	191000	729121525	29550	29550	29550	29550	0
83	20250516	190900	729121525	29550	29550	29550	29550	0
84	20250516	190800	729121525	29550	29550	29550	29550	0
85	20250516	190700	729121525	29550	29550	29550	29550	0
86	20250516	190600	729121525	29550	29550	29550	29550	0
87	20250516	190500	729121525	29550	29550	29550	29550	0
88	20250516	190400	729121525	29550	29550	29550	29550	0
89	20250516	190300	729121525	29550	29550	29550	29550	0
90	20250516	190200	729121525	29550	29550	29550	29550	0
91	20250516	190100	729121525	29550	29550	29550	29550	0
92	20250516	190000	729121525	29550	29550	29550	29550	383
93	20250516	185900	729121525	29550	29550	29550	29550	0
94	20250516	185800	729121525	29550	29550	29550	29550	0
95	20250516	185700	729121525	29550	29550	29550	29550	0
96	20250516	185600	729121525	29550	29550	29550	29550	0
97	20250516	185500	729121525	29550	29550	29550	29550	0
98	20250516	185400	729121525	29550	29550	29550	29550	0
99	20250516	185300	729121525	29550	29550	29550	29550	0
100	20250516	185200	729121525	29550	29550	29550	29550	0
101	20250516	185100	729121525	29550	29550	29550	29550	0
102	20250516	185000	729121525	29550	29550	29550	29550	0
103	20250516	184900	729121525	29550	29550	29550	29550	0
104	20250516	184800	729121525	29550	29550	29550	29550	0
105	20250516	184700	729121525	29550	29550	29550	29550	0
106	20250516	184600	729121525	29550	29550	29550	29550	0
107	20250516	184500	729121525	29550	29550	29550	29550	0
108	20250516	184400	729121525	29550	29550	29550	29550	0
109	20250516	184300	729121525	29550	29550	29550	29550	0
110	20250516	184200	729121525	29550	29550	29550	29550	0
111	20250516	184100	729121525	29550	29550	29550	29550	0
112	20250516	184000	729121525	29550	29550	29550	29550	0
113	20250516	183900	729121525	29550	29550	29550	29550	0
114	20250516	183800	729121525	29550	29550	29550	29550	0
115	20250516	183700	729121525	29550	29550	29550	29550	0
116	20250516	183600	729121525	29550	29550	29550	29550	0
117	20250516	183500	729121525	29550	29550	29550	29550	0
118	20250516	183400	729121525	29550	29550	29550	29550	0
119	20250516	183300	729121525	29550	29550	29550	29550	0
120	20250516	183200	729121525	29550	29550	29550	29550	0
121	20250516	183100	729121525	29550	29550	29550	29550	0
122	20250516	183000	729121525	29550	29550	29550	29550	383
123	20250516	182900	729121525	29550	29550	29550	29550	0
124	20250516	182800	729121525	29550	29550	29550	29550	0
125	20250516	182700	729121525	29550	29550	29550	29550	0
126	20250516	182600	729121525	29550	29550	29550	29550	0
127	20250516	182500	729121525	29550	29550	29550	29550	0
128	20250516	182400	729121525	29550	29550	29550	29550	0
129	20250516	182300	729121525	29550	29550	29550	29550	0
130	20250516	182200	729121525	29550	29550	29550	29550	0
131	20250516	182100	729121525	29550	29550	29550	29550	0
132	20250516	182000	729121525	29550	29550	29550	29550	0
133	20250516	181900	729121525	29550	29550	29550	29550	0
134	20250516	181800	729121525	29550	29550	29550	29550	0
135	20250516	181700	729121525	29550	29550	29550	29550	0
136	20250516	181600	729121525	29550	29550	29550	29550	0
137	20250516	181500	729121525	29550	29550	29550	29550	0
138	20250516	181400	729121525	29550	29550	29550	29550	0
139	20250516	181300	729121525	29550	29550	29550	29550	0
140	20250516	181200	729121525	29550	29550	29550	29550	0
141	20250516	181100	729121525	29550	29550	29550	29550	0
142	20250516	181000	729121525	29550	29550	29550	29550	0
143	20250516	180900	729121525	29550	29550	29550	29550	0
144	20250516	180800	729121525	29550	29550	29550	29550	0
145	20250516	180700	729121525	29550	29550	29550	29550	0
146	20250516	180600	729121525	29550	29550	29550	29550	0
147	20250516	180500	729121525	29550	29550	29550	29550	0
148	20250516	180400	729121525	29550	29550	29550	29550	0
149	20250516	180300	729121525	29550	29550	29550	29550	0
150	20250516	180200	729121525	29550	29550	29550	29550	0
151	20250516	180100	729121525	29550	29550	29550	29550	0
152	20250516	180000	729121525	29550	29550	29550	29550	383
153	20250516	175900	729121525	29550	29550	29550	29550	0
154	20250516	175800	729121525	29550	29550	29550	29550	0
155	20250516	175700	729121525	29550	29550	29550	29550	0
156	20250516	175600	729121525	29550	29550	29550	29550	0
157	20250516	175500	729121525	29550	29550	29550	29550	0
158	20250516	175400	729121525	29550	29550	29550	29550	0
159	20250516	175300	729121525	29550	29550	29550	29550	0
160	20250516	175200	729121525	29550	29550	29550	29550	0
161	20250516	175100	729121525	29550	29550	29550	29550	0
162	20250516	175000	729121525	29550	29550	29550	29550	0
163	20250516	174900	729121525	29550	29550	29550	29550	0
164	20250516	174800	729121525	29550	29550	29550	29550	0
165	20250516	174700	729121525	29550	29550	29550	29550	0
166	20250516	174600	729121525	29550	29550	29550	29550	0
167	20250516	174500	729121525	29550	29550	29550	29550	0
168	20250516	174400	729121525	29550	29550	29550	29550	0
169	20250516	174300	729121525	29550	29550	29550	29550	0
170	20250516	174200	729121525	29550	29550	29550	29550	0
171	20250516	174100	729121525	29550	29550	29550	29550	0
172	20250516	174000	729121525	29550	29550	29550	29550	0
173	20250516	173900	729121525	29550	29550	29550	29550	0
174	20250516	173800	729121525	29550	29550	29550	29550	0
175	20250516	173700	729121525	29550	29550	29550	29550	0
176	20250516	173600	729121525	29550	29550	29550	29550	0
177	20250516	173500	729121525	29550	29550	29550	29550	0
178	20250516	173400	729121525	29550	29550	29550	29550	0
179	20250516	173300	729121525	29550	29550	29550	29550	0
180	20250516	173200	729121525	29550	29550	29550	29550	0
181	20250516	173100	729121525	29550	29550	29550	29550	0
182	20250516	173000	729121525	29550	29550	29550	29550	383
183	20250516	172900	729121525	29550	29550	29550	29550	0
184	20250516	172800	729121525	29550	29550	29550	29550	0
185	20250516	172700	729121525	29550	29550	29550	29550	0
186	20250516	172600	729121525	29550	29550	29550	29550	0
187	20250516	172500	729121525	29550	29550	29550	29550	0
188	20250516	172400	729121525	29550	29550	29550	29550	0
189	20250516	172300	729121525	29550	29550	29550	29550	0
190	20250516	172200	729121525	29550	29550	29550	29550	0
191	20250516	172100	729121525	29550	29550	29550	29550	0
192	20250516	172000	729121525	29550	29550	29550	29550	0
193	20250516	171900	729121525	29550	29550	29550	29550	0
194	20250516	171800	729121525	29550	29550	29550	29550	0
195	20250516	171700	729121525	29550	29550	29550	29550	0
196	20250516	171600	729121525	29550	29550	29550	29550	0
197	20250516	171500	729121525	29550	29550	29550	29550	0
198	20250516	171400	729121525	29550	29550	29550	29550	0
199	20250516	171300	729121525	29550	29550	29550	29550	0
200	20250516	171200	729121525	29550	29550	29550	29550	0
201	20250516	171100	729121525	29550	29550	29550	29550	0
202	20250516	171000	729121525	29550	29550	29550	29550	0
203	20250516	170900	729121525	29550	29550	29550	29550	0
204	20250516	170800	729121525	29550	29550	29550	29550	0
205	20250516	170700	729121525	29550	29550	29550	29550	0
206	20250516	170600	729121525	29550	29550	29550	29550	0
207	20250516	170500	729121525	29550	29550	29550	29550	0
208	20250516	170400	729121525	29550	29550	29550	29550	0
209	20250516	170300	729121525	29550	29550	29550	29550	0
210	20250516	170200	729121525	29550	29550	29550	29550	0
211	20250516	170100	729121525	29550	29550	29550	29550	0
212	20250516	170000	729121525	29550	29550	29550	29550	383
213	20250516	165900	729121525	29550	29550	29550	29550	0
214	20250516	165800	729121525	29550	29550	29550	29550	0
215	20250516	165700	729121525	29550	29550	29550	29550	0
216	20250516	165600	729121525	29550	29550	29550	29550	0
217	20250516	165500	729121525	29550	29550	29550	29550	0
218	20250516	165400	729121525	29550	29550	29550	29550	0
219	20250516	165300	729121525	29550	29550	29550	29550	0
220	20250516	165200	729121525	29550	29550	29550	29550	0
221	20250516	165100	729121525	29550	29550	29550	29550	0
222	20250516	165000	729121525	29550	29550	29550	29550	0
223	20250516	164900	729121525	29550	29550	29550	29550	0
224	20250516	164800	729121525	29550	29550	29550	29550	0
225	20250516	164700	729121525	29550	29550	29550	29550	0
226	20250516	164600	729121525	29550	29550	29550	29550	0
227	20250516	164500	729121525	29550	29550	29550	29550	0
228	20250516	164400	729121525	29550	29550	29550	29550	0
229	20250516	164300	729121525	29550	29550	29550	29550	0
230	20250516	164200	729121525	29550	29550	29550	29550	0
231	20250516	164100	729121525	29550	29550	29550	29550	0
232	20250516	164000	729121525	29550	29550	29550	29550	0
233	20250516	163900	729121525	29550	29550	29550	29550	0
234	20250516	163800	729121525	29550	29550	29550	29550	0
235	20250516	163700	729121525	29550	29550	29550	29550	0
236	20250516	163600	729121525	29550	29550	29550	29550	0
237	20250516	163500	729121525	29550	29550	29550	29550	0
238	20250516	163400	729121525	29550	29550	29550	29550	0
239	20250516	163300	729121525	29550	29550	29550	29550	0
240	20250516	163200	729121525	29550	29550	29550	29550	0
241	20250516	163100	729121525	29550	29550	29550	29550	0
242	20250516	163000	729121525	29550	29550	29550	29550	383
243	20250516	162900	729121525	29550	29550	29550	29550	0
244	20250516	162800	729121525	29550	29550	29550	29550	0
245	20250516	162700	729121525	29550	29550	29550	29550	0
246	20250516	162600	729121525	29550	29550	29550	29550	0
247	20250516	162500	729121525	29550	29550	29550	29550	0
248	20250516	162400	729121525	29550	29550	29550	29550	0
249	20250516	162300	729121525	29550	29550	29550	29550	0
250	20250516	162200	729121525	29550	29550	29550	29550	0
251	20250516	162100	729121525	29550	29550	29550	29550	0
252	20250516	162000	729121525	29550	29550	29550	29550	0
253	20250516	161900	729121525	29550	29550	29550	29550	0
254	20250516	161800	729121525	29550	29550	29550	29550	0
255	20250516	161700	729121525	29550	29550	29550	29550	0
256	20250516	161600	729121525	29550	29550	29550	29550	0
257	20250516	161500	729121525	29550	29550	29550	29550	0
258	20250516	161400	729121525	29550	29550	29550	29550	0
259	20250516	161300	729121525	29550	29550	29550	29550	0
260	20250516	161200	729121525	29550	29550	29550	29550	0
261	20250516	161100	729121525	29550	29550	29550	29550	0
262	20250516	161000	729121525	29550	29550	29550	29550	0
263	20250516	160900	729121525	29550	29550	29550	29550	0
264	20250516	160800	729121525	29550	29550	29550	29550	0
265	20250516	160700	729121525	29550	29550	29550	29550	0
266	20250516	160600	729121525	29550	29550	29550	29550	0
267	20250516	160500	729121525	29550	29550	29550	29550	0
268	20250516	160400	729121525	29550	29550	29550	29550	0
269	20250516	160300	729121525	29550	29550	29550	29550	0
270	20250516	160200	729121525	29550	29550	29550	29550	0
271	20250516	160100	729121525	29550	29550	29550	29550	0
272	20250516	160000	729121525	29550	29550	29550	29550	383
273	20250516	155900	729121525	29550	29550	29550	29550	0
274	20250516	155800	729121525	29550	29550	29550	29550	0
275	20250516	155700	729121525	29550	29550	29550	29550	0
276	20250516	155600	729121525	29550	29550	29550	29550	0
277	20250516	155500	729121525	29550	29550	29550	29550	0
278	20250516	155400	729121525	29550	29550	29550	29550	0
279	20250516	155300	729121525	29550	29550	29550	29550	0
280	20250516	155200	729121525	29550	29550	29550	29550	0
281	20250516	155100	729121525	29550	29550	29550	29550	0
282	20250516	155000	729121525	29550	29550	29550	29550	0
283	20250516	154900	729121525	29550	29550	29550	29550	0
284	20250516	154800	729121525	29550	29550	29550	29550	0
285	20250516	154700	729121525	29550	29550	29550	29550	0
286	20250516	154600	729121525	29550	29550	29550	29550	0
287	20250516	154500	729121525	29550	29550	29550	29550	0
288	20250516	154400	729121525	29550	29550	29550	29550	0
289	20250516	154300	729121525	29550	29550	29550	29550	0
290	20250516	154200	729121525	29550	29550	29550	29550	0
291	20250516	154100	729121525	29550	29550	29550	29550	0
292	20250516	154000	729121525	29550	29550	29550	29550	0
293	20250516	153900	729121525	29550	29550	29550	29550	0
294	20250516	153800	729121525	29550	29550	29550	29550	0
295	20250516	153700	729121525	29550	29550	29550	29550	0
296	20250516	153600	729121525	29550	29550	29550	29550	0
297	20250516	153500	729121525	29550	29550	29550	29550	0
298	20250516	153400	729121525	29550	29550	29550	29550	0
299	20250516	153300	729121525	29550	29550	29550	29550	0
300	20250516	153200	729121525	29550	29550	29550	29550	0
301	20250516	153100	729121525	29550	29550	29550	29550	0
302	20250516	153000	729121525	29550	29550	29550	29550	766
303	20250516	152900	717803875	29550	29550	29550	29550	0
304	20250516	152800	717803875	29550	29550	29550	29550	0
305	20250516	152700	717803875	29550	29550	29550	29550	0
306	20250516	152600	717803875	29550	29550	29550	29550	0
307	20250516	152500	717803875	29550	29550	29550	29550	0
308	20250516	152400	717803875	29550	29550	29550	29550	0
309	20250516	152300	717803875	29550	29550	29550	29550	0
310	20250516	152200	717803875	29550	29550	29550	29550	0
311	20250516	152100	717803875	29550	29550	29550	29550	0
312	20250516	152000	717803875	29550	29550	29550	29550	0
313	20250516	151900	717803875	29550	29600	29600	29550	19
314	20250516	151800	717241725	29550	29550	29550	29550	6
315	20250516	151700	717064425	29550	29500	29550	29500	111
316	20250516	151600	713786025	29550	29550	29550	29550	12
317	20250516	151500	713431425	29550	29600	29600	29550	10
318	20250516	151400	713135875	29550	29550	29550	29550	3
319	20250516	151300	713047225	29550	29600	29600	29550	21
320	20250516	151200	712426025	29600	29550	29600	29550	320
321	20250516	151100	702962025	29550	29600	29600	29550	115
322	20250516	151000	699563475	29550	29500	29550	29500	44
323	20250516	150900	698263375	29500	29550	29550	29500	14
324	20250516	150800	697849925	29550	29550	29550	29550	7
325	20250516	150700	697643075	29500	29500	29500	29500	27
326	20250516	150600	696846575	29550	29500	29550	29500	99
327	20250516	150500	693921475	29500	29500	29500	29500	1
328	20250516	150400	693891975	29550	29500	29550	29500	90
329	20250516	150300	691236925	29500	29500	29500	29500	16
330	20250516	150200	690764925	29500	29500	29500	29500	5
331	20250516	150100	690617425	29500	29500	29500	29500	100
332	20250516	150000	687667425	29500	29500	29500	29450	18
333	20250516	145900	687136475	29500	29500	29500	29500	1
334	20250516	145800	687106975	29500	29500	29500	29500	4
335	20250516	145700	686988975	29500	29450	29500	29450	6
336	20250516	145600	686812225	29450	29450	29450	29450	157
337	20250516	145500	682188575	29500	29500	29500	29500	33
338	20250516	145400	681215075	29500	29500	29500	29500	1
339	20250516	145300	681185575	29500	29500	29500	29500	0
340	20250516	145200	681185575	29500	29500	29500	29500	0
341	20250516	145100	681185575	29500	29500	29500	29500	0
342	20250516	145000	681185575	29500	29500	29500	29500	0
343	20250516	144900	681185575	29500	29500	29500	29500	5
344	20250516	144800	681038075	29500	29500	29500	29500	30
345	20250516	144700	680153075	29500	29450	29500	29450	73
346	20250516	144600	678002225	29400	29400	29400	29400	0
347	20250516	144500	678002225	29400	29350	29400	29350	105
348	20250516	144400	674916475	29400	29400	29400	29400	10
349	20250516	144300	674622475	29400	29350	29400	29350	12
350	20250516	144200	674269875	29350	29350	29350	29350	0
351	20250516	144100	674269875	29350	29350	29350	29350	1
352	20250516	144000	674240525	29400	29400	29400	29400	79
353	20250516	143900	671917925	29400	29350	29400	29350	3
354	20250516	143800	671829775	29400	29400	29400	29400	0
355	20250516	143700	671829775	29400	29400	29400	29400	142
356	20250516	143600	667654975	29400	29400	29400	29400	21
357	20250516	143500	667037575	29400	29400	29400	29400	3
358	20250516	143400	666949375	29400	29400	29400	29400	10
359	20250516	143300	666655375	29400	29400	29400	29400	0
360	20250516	143200	666655375	29400	29400	29400	29400	0
361	20250516	143100	666655375	29400	29400	29400	29400	0
362	20250516	143000	666655375	29400	29400	29400	29400	0
363	20250516	142900	666655375	29400	29400	29400	29400	0
364	20250516	142800	666655375	29400	29400	29400	29400	45
365	20250516	142700	665332375	29400	29400	29400	29400	5
366	20250516	142600	665185375	29400	29500	29500	29400	791
367	20250516	142500	641922525	29450	29450	29450	29450	20
368	20250516	142400	641333525	29450	29450	29450	29450	0
369	20250516	142300	641333525	29450	29450	29450	29450	0
370	20250516	142200	641333525	29450	29450	29450	29450	67
371	20250516	142100	639360375	29500	29500	29500	29500	1
372	20250516	142000	639330875	29500	29500	29500	29500	0
373	20250516	141900	639330875	29500	29500	29500	29500	0
374	20250516	141800	639330875	29500	29500	29500	29500	0
375	20250516	141700	639330875	29500	29500	29500	29500	0
376	20250516	141600	639330875	29500	29450	29500	29450	38
377	20250516	141500	638210875	29450	29450	29450	29450	5
378	20250516	141400	638063625	29450	29450	29450	29450	1
379	20250516	141300	638034175	29450	29450	29450	29450	24
380	20250516	141200	637327375	29500	29500	29500	29500	0
381	20250516	141100	637327375	29500	29500	29500	29500	0
382	20250516	141000	637327375	29500	29500	29500	29500	0
383	20250516	140900	637327375	29500	29500	29500	29500	5
384	20250516	140800	637179875	29500	29500	29500	29500	0
385	20250516	140700	637179875	29500	29450	29500	29450	11
386	20250516	140600	636855425	29450	29450	29450	29450	37
387	20250516	140500	635765775	29450	29450	29450	29450	2
388	20250516	140400	635706875	29450	29450	29450	29450	14
389	20250516	140300	635294575	29450	29450	29450	29450	4
390	20250516	140200	635176775	29450	29450	29450	29450	1
391	20250516	140100	635147325	29400	29400	29400	29400	0
392	20250516	140000	635147325	29400	29400	29400	29400	0
393	20250516	135900	635147325	29400	29400	29400	29400	0
394	20250516	135800	635147325	29400	29400	29400	29400	2
395	20250516	135700	635088525	29450	29450	29450	29450	54
396	20250516	135600	633498225	29450	29450	29450	29450	5
397	20250516	135500	633350975	29450	29450	29450	29450	16
398	20250516	135400	632879775	29450	29450	29450	29450	0
399	20250516	135300	632879775	29450	29450	29450	29450	46
400	20250516	135200	631525075	29450	29450	29450	29450	0
401	20250516	135100	631525075	29450	29450	29450	29450	11
402	20250516	135000	631201125	29450	29450	29450	29450	101
403	20250516	134900	628226675	29450	29450	29450	29450	5
404	20250516	134800	628079425	29450	29450	29450	29450	14
405	20250516	134700	627667125	29500	29500	29500	29500	0
406	20250516	134600	627667125	29500	29500	29500	29500	5
407	20250516	134500	627519625	29400	29400	29400	29400	0
408	20250516	134400	627519625	29400	29400	29400	29400	100
409	20250516	134300	624579625	29450	29450	29450	29450	0
410	20250516	134200	624579625	29450	29450	29450	29450	39
411	20250516	134100	623431075	29450	29450	29450	29450	0
412	20250516	134000	623431075	29450	29450	29450	29450	2
413	20250516	133900	623372175	29500	29500	29500	29500	0
414	20250516	133800	623372175	29500	29500	29500	29500	21
415	20250516	133700	622752675	29450	29450	29450	29450	78
416	20250516	133600	620455575	29500	29500	29500	29500	0
417	20250516	133500	620455575	29500	29500	29500	29500	0
418	20250516	133400	620455575	29500	29500	29500	29500	7
419	20250516	133300	620249075	29500	29500	29500	29500	5
420	20250516	133200	620101575	29450	29450	29450	29450	0
421	20250516	133100	620101575	29450	29450	29450	29450	0
422	20250516	133000	620101575	29450	29450	29450	29450	4
423	20250516	132900	619983775	29500	29500	29500	29500	0
424	20250516	132800	619983775	29500	29500	29500	29500	40
425	20250516	132700	618803775	29500	29500	29500	29500	0
426	20250516	132600	618803775	29500	29500	29500	29500	0
427	20250516	132500	618803775	29500	29500	29500	29500	0
428	20250516	132400	618803775	29500	29500	29500	29500	0
429	20250516	132300	618803775	29500	29500	29500	29500	0
430	20250516	132200	618803775	29500	29500	29500	29500	0
431	20250516	132100	618803775	29500	29500	29500	29500	0
432	20250516	132000	618803775	29500	29500	29500	29500	0
433	20250516	131900	618803775	29500	29500	29500	29500	24
434	20250516	131800	618095775	29500	29500	29500	29500	0
435	20250516	131700	618095775	29500	29450	29500	29450	220
436	20250516	131600	611606775	29500	29500	29500	29500	6
437	20250516	131500	611429775	29500	29450	29500	29450	123
438	20250516	131400	607807225	29500	29500	29500	29500	0
439	20250516	131300	607807225	29500	29500	29500	29500	0
440	20250516	131200	607807225	29500	29500	29500	29500	0
441	20250516	131100	607807225	29500	29500	29500	29500	0
442	20250516	131000	607807225	29500	29500	29500	29500	40
443	20250516	130900	606627225	29500	29500	29500	29500	7
444	20250516	130800	606420725	29500	29500	29500	29500	0
445	20250516	130700	606420725	29500	29500	29500	29500	0
446	20250516	130600	606420725	29500	29500	29500	29500	96
447	20250516	130500	603588725	29550	29550	29550	29550	0
448	20250516	130400	603588725	29550	29550	29550	29550	1
449	20250516	130300	603559175	29550	29550	29550	29550	6
450	20250516	130200	603381875	29550	29550	29550	29550	10
451	20250516	130100	603086375	29550	29550	29550	29550	0
452	20250516	130000	603086375	29550	29550	29550	29550	0
453	20250516	125900	603086375	29550	29550	29550	29550	5
454	20250516	125800	602938625	29550	29550	29550	29550	0
455	20250516	125700	602938625	29550	29550	29550	29550	5
456	20250516	125600	602790875	29500	29500	29500	29500	0
457	20250516	125500	602790875	29500	29500	29500	29500	0
458	20250516	125400	602790875	29500	29500	29500	29500	0
459	20250516	125300	602790875	29500	29500	29500	29500	0
460	20250516	125200	602790875	29500	29500	29500	29500	0
461	20250516	125100	602790875	29500	29500	29500	29500	0
462	20250516	125000	602790875	29500	29500	29500	29500	54
463	20250516	124900	601197875	29500	29500	29500	29500	0
464	20250516	124800	601197875	29500	29500	29500	29500	10
465	20250516	124700	600902875	29500	29500	29500	29500	17
466	20250516	124600	600401375	29500	29500	29500	29500	0
467	20250516	124500	600401375	29500	29500	29500	29500	0
468	20250516	124400	600401375	29500	29450	29500	29450	10
469	20250516	124300	600106575	29400	29400	29400	29400	0
470	20250516	124200	600106575	29400	29400	29400	29400	0
471	20250516	124100	600106575	29400	29400	29400	29400	0
472	20250516	124000	600106575	29400	29400	29400	29400	0
473	20250516	123900	600106575	29400	29400	29400	29400	110
474	20250516	123800	596872575	29450	29450	29450	29450	0
475	20250516	123700	596872575	29450	29450	29450	29450	27
476	20250516	123600	596077425	29500	29500	29500	29500	40
477	20250516	123500	594897425	29500	29500	29500	29500	0
478	20250516	123400	594897425	29500	29500	29500	29500	37
479	20250516	123300	593805925	29500	29500	29500	29500	0
480	20250516	123200	593805925	29500	29500	29500	29500	0
481	20250516	123100	593805925	29500	29450	29500	29450	43
482	20250516	123000	592538125	29450	29450	29450	29450	12
483	20250516	122900	592184725	29450	29450	29450	29450	6
484	20250516	122800	592008025	29450	29450	29450	29450	7
485	20250516	122700	591801875	29450	29450	29450	29450	0
486	20250516	122600	591801875	29450	29450	29450	29450	10
487	20250516	122500	591507375	29450	29450	29450	29450	3
488	20250516	122400	591419025	29450	29450	29450	29450	7
489	20250516	122300	591212875	29450	29450	29450	29450	60
490	20250516	122200	589445875	29450	29450	29450	29450	2
491	20250516	122100	589386975	29400	29400	29400	29400	0
492	20250516	122000	589386975	29400	29400	29400	29400	38
493	20250516	121900	588269775	29350	29400	29400	29350	51
494	20250516	121800	586772875	29450	29450	29450	29450	1
495	20250516	121700	586743425	29450	29450	29450	29400	85
496	20250516	121600	584244325	29400	29400	29400	29400	0
497	20250516	121500	584244325	29400	29400	29400	29400	5
498	20250516	121400	584097325	29400	29400	29400	29400	0
499	20250516	121300	584097325	29400	29400	29400	29400	131
500	20250516	121200	580245925	29400	29400	29400	29400	171
501	20250516	121100	575218525	29400	29400	29400	29400	0
502	20250516	121000	575218525	29400	29400	29400	29400	4
503	20250516	120900	575100925	29400	29400	29400	29350	26
504	20250516	120800	574337025	29400	29400	29400	29400	0
505	20250516	120700	574337025	29400	29400	29400	29400	3
506	20250516	120600	574248825	29400	29400	29400	29400	40
507	20250516	120500	573072825	29350	29350	29350	29350	27
508	20250516	120400	572280375	29350	29350	29350	29300	10
509	20250516	120300	571987175	29300	29300	29300	29300	0
510	20250516	120200	571987175	29300	29300	29300	29300	0
511	20250516	120100	571987175	29300	29300	29300	29300	10
512	20250516	120000	571694175	29300	29300	29300	29300	61
513	20250516	115900	569906875	29350	29350	29350	29350	29
514	20250516	115800	569055725	29350	29350	29350	29350	14
515	20250516	115700	568644825	29400	29400	29400	29400	0
516	20250516	115600	568644825	29400	29400	29400	29400	0
517	20250516	115500	568644825	29400	29400	29400	29400	170
518	20250516	115400	563646825	29400	29400	29400	29400	46
519	20250516	115300	562294425	29350	29350	29350	29350	5
520	20250516	115200	562147675	29350	29350	29350	29350	5
521	20250516	115100	562000925	29250	29300	29300	29250	57
522	20250516	115000	560330875	29300	29350	29350	29300	57
523	20250516	114900	558659625	29450	29400	29450	29400	2
524	20250516	114800	558600775	29400	29400	29400	29400	0
525	20250516	114700	558600775	29400	29400	29400	29400	11
526	20250516	114600	558277375	29400	29400	29400	29400	0
527	20250516	114500	558277375	29400	29400	29400	29400	100
528	20250516	114400	555337375	29350	29350	29500	29350	107
529	20250516	114300	552181925	29350	29350	29350	29350	46
530	20250516	114200	550831825	29350	29350	29350	29350	17
531	20250516	114100	550332875	29350	29350	29350	29300	56
532	20250516	114000	548691425	29350	29400	29400	29350	10
533	20250516	113900	548397825	29400	29400	29400	29400	2
534	20250516	113800	548339025	29450	29450	29450	29450	11
535	20250516	113700	548015075	29300	29300	29300	29300	12
536	20250516	113600	547663475	29300	29350	29350	29300	672
537	20250516	113500	527967175	29400	29400	29400	29400	33
538	20250516	113400	526996975	29450	29400	29450	29400	205
539	20250516	113300	520969875	29450	29450	29450	29450	6
540	20250516	113200	520793175	29450	29450	29450	29450	3
541	20250516	113100	520704825	29450	29450	29450	29450	29
542	20250516	113000	519850775	29500	29500	29500	29500	0
543	20250516	112900	519850775	29500	29500	29500	29500	100
544	20250516	112800	516900775	29500	29450	29500	29450	140
545	20250516	112700	512772775	29450	29450	29450	29450	10
546	20250516	112600	512478275	29450	29450	29450	29450	0
547	20250516	112500	512478275	29450	29450	29450	29450	151
548	20250516	112400	508031325	29400	29450	29450	29400	15
549	20250516	112300	507589825	29500	29450	29500	29450	73
550	20250516	112200	505439775	29450	29450	29450	29450	37
551	20250516	112100	504350125	29450	29450	29450	29450	21
552	20250516	112000	503731675	29450	29500	29500	29450	18
553	20250516	111900	503201075	29500	29500	29500	29500	4
554	20250516	111800	503083075	29400	29400	29400	29400	0
555	20250516	111700	503083075	29400	29450	29450	29400	130
556	20250516	111600	499258575	29450	29450	29450	29450	1
557	20250516	111500	499229125	29450	29450	29450	29450	17
558	20250516	111400	498728475	29450	29450	29450	29450	5
559	20250516	111300	498581225	29450	29450	29450	29450	18
560	20250516	111200	498051125	29450	29450	29450	29450	166
561	20250516	111100	493162425	29450	29450	29550	29450	60
562	20250516	111000	491393525	29450	29450	29450	29450	17
563	20250516	110900	490892875	29450	29450	29450	29450	8
564	20250516	110800	490657275	29450	29450	29450	29450	12
565	20250516	110700	490303875	29450	29450	29450	29450	5
566	20250516	110600	490156625	29400	29400	29400	29400	66
567	20250516	110500	488216225	29450	29450	29450	29450	1
568	20250516	110400	488186775	29450	29500	29500	29450	17
569	20250516	110300	487686075	29500	29500	29500	29500	9
570	20250516	110200	487420575	29500	29500	29500	29500	1
571	20250516	110100	487391075	29500	29500	29500	29500	19
572	20250516	110000	486830575	29450	29500	29500	29450	6
573	20250516	105900	486653825	29500	29450	29500	29450	113
574	20250516	105800	483325675	29500	29500	29500	29500	5
575	20250516	105700	483178175	29500	29500	29500	29500	1
576	20250516	105600	483148675	29500	29500	29500	29500	113
577	20250516	105500	479815175	29500	29500	29500	29500	2
578	20250516	105400	479756175	29450	29450	29450	29450	0
579	20250516	105300	479756175	29450	29450	29450	29450	0
580	20250516	105200	479756175	29450	29450	29450	29450	4
581	20250516	105100	479638375	29500	29500	29500	29500	20
582	20250516	105000	479048375	29500	29450	29500	29450	4
583	20250516	104900	478930525	29500	29500	29500	29500	0
584	20250516	104800	478930525	29500	29450	29500	29450	300
585	20250516	104700	470081025	29450	29500	29500	29450	12
586	20250516	104600	469727125	29450	29450	29450	29450	10
587	20250516	104500	469432625	29400	29400	29450	29400	264
588	20250516	104400	461666475	29400	29400	29400	29400	0
589	20250516	104300	461666475	29400	29400	29400	29400	50
590	20250516	104200	460196475	29400	29450	29450	29400	23
591	20250516	104100	459519275	29450	29450	29450	29450	4
592	20250516	104000	459401475	29450	29450	29450	29450	76
593	20250516	103900	457163275	29450	29500	29500	29450	5
594	20250516	103800	457015825	29500	29500	29500	29500	0
595	20250516	103700	457015825	29500	29500	29500	29500	18
596	20250516	103600	456484825	29500	29450	29500	29450	18
597	20250516	103500	455954675	29450	29500	29500	29450	57
598	20250516	103400	454275775	29450	29450	29450	29450	0
599	20250516	103300	454275775	29450	29450	29450	29450	178
600	20250516	103200	449033675	29400	29400	29400	29350	283
601	20250516	103100	440718375	29350	29400	29400	29350	7
602	20250516	103000	440512875	29400	29400	29400	29400	2
603	20250516	102900	440454075	29400	29400	29400	29400	7
604	20250516	102800	440248275	29400	29400	29400	29400	0
605	20250516	102700	440248275	29400	29350	29400	29300	102
606	20250516	102600	437254625	29400	29350	29400	29350	2
607	20250516	102500	437195875	29300	29350	29350	29300	410
608	20250516	102400	425174875	29400	29450	29450	29400	310
609	20250516	102300	416059575	29450	29450	29450	29450	78
610	20250516	102200	413762475	29500	29500	29500	29500	0
611	20250516	102100	413762475	29500	29500	29500	29500	4
612	20250516	102000	413644475	29600	29550	29600	29550	100
613	20250516	101900	410687575	29500	29500	29500	29500	6
614	20250516	101800	410510575	29500	29500	29500	29500	4
615	20250516	101700	410392575	29450	29450	29450	29450	209
616	20250516	101600	404237525	29450	29500	29500	29400	837
617	20250516	101500	379568975	29550	29500	29550	29500	85
618	20250516	101400	377061125	29500	29600	29600	29500	8
619	20250516	101300	376824925	29500	29500	29500	29500	0
620	20250516	101200	376824925	29500	29500	29500	29500	5
621	20250516	101100	376677425	29600	29600	29600	29600	3
622	20250516	101000	376588625	29600	29500	29600	29500	405
623	20250516	100900	364632725	29500	29500	29550	29500	113
624	20250516	100800	361296725	29450	29450	29500	29450	186
625	20250516	100700	355815925	29550	29500	29550	29500	14
626	20250516	100600	355402875	29550	29550	29550	29500	34
627	20250516	100500	354398925	29500	29500	29500	29500	19
628	20250516	100400	353838425	29500	29500	29500	29500	10
629	20250516	100300	353543425	29500	29550	29550	29500	51
630	20250516	100200	352038675	29500	29500	29500	29500	14
631	20250516	100100	351625675	29500	29550	29550	29500	225
632	20250516	100000	344985325	29600	29600	29600	29600	5
633	20250516	095900	344837325	29600	29600	29600	29600	58
634	20250516	095800	343120525	29600	29550	29600	29550	25
635	20250516	095700	342381475	29550	29550	29550	29500	538
636	20250516	095600	326489175	29600	29650	29650	29600	19
637	20250516	095500	325925925	29650	29650	29700	29550	504
638	20250516	095400	311012375	29650	29750	29750	29650	294
639	20250516	095300	302283925	29750	29750	29750	29750	230
640	20250516	095200	295441425	29800	29800	29800	29800	8
641	20250516	095100	295203025	29800	29800	29800	29800	79
642	20250516	095000	292848825	29800	29800	29800	29750	354
643	20250516	094900	282307625	29900	29850	29900	29825	256
644	20250516	094800	274666000	29900	29900	29900	29900	0
645	20250516	094700	274666000	29900	29900	29900	29850	6
646	20250516	094600	274486650	29850	29900	29900	29850	25
647	20250516	094500	273740000	29850	29800	29900	29800	58
648	20250516	094400	272010950	29800	29800	29900	29800	282
649	20250516	094300	263604800	29850	29850	29850	29850	7
650	20250516	094200	263395850	29850	29900	29900	29850	16
651	20250516	094100	262917600	29900	29900	29900	29850	40
652	20250516	094000	261723200	29900	29850	29900	29800	536
653	20250516	093900	245727850	29900	29950	29950	29900	17
654	20250516	093800	245218850	29850	29950	29950	29850	585
655	20250516	093700	227744750	29850	29950	29950	29850	290
656	20250516	093600	219073150	29950	30000	30000	29950	49
657	20250516	093500	217605550	30000	29950	30000	29950	16
658	20250516	093400	217126100	29950	29950	29950	29950	0
659	20250516	093300	217126100	29950	29950	29950	29950	4
660	20250516	093200	217006300	29900	29900	29900	29900	7
661	20250516	093100	216797000	30000	29950	30000	29900	332
662	20250516	093000	206856050	29950	29950	29950	29950	19
663	20250516	092900	206287000	29950	29950	29950	29950	0
664	20250516	092800	206287000	29950	29950	30000	29950	25
665	20250516	092700	205538050	29950	30000	30000	29950	23
666	20250516	092600	204848900	29950	29900	29950	29900	158
667	20250516	092500	200117550	29900	29900	29950	29900	331
668	20250516	092400	190220350	29900	29950	29950	29900	37
669	20250516	092300	189113400	29950	30000	30000	29900	185
670	20250516	092200	183571250	30050	30050	30050	30050	70
671	20250516	092100	181467750	30000	29950	30000	29950	285
672	20250516	092000	172918250	30000	30000	30000	30000	18
673	20250516	091900	172378250	30050	30050	30050	30050	21
674	20250516	091800	171747200	30050	30050	30050	30050	137
675	20250516	091700	167630350	30000	30000	30000	30000	107
676	20250516	091600	164420350	29950	29900	29950	29900	232
677	20250516	091500	157480550	29950	30000	30050	29950	218
678	20250516	091400	150944600	30000	30050	30050	29900	329
679	20250516	091300	141102950	30050	30100	30100	29850	1456
680	20250516	091200	97426550	30150	30150	30150	30100	60
681	20250516	091100	95618350	30200	30200	30200	30050	393
682	20250516	091000	83768200	30150	30250	30400	30100	1053
683	20250516	090900	51974950	30200	30200	30200	30200	81
684	20250516	090800	49528750	30200	30200	30200	30150	235
685	20250516	090700	42438400	30200	30250	30300	30200	167
686	20250516	090600	37393200	30250	30400	30400	30250	277
687	20250516	090500	29006550	30400	30450	30450	30400	138
688	20250516	090400	24807350	30500	30500	30500	30450	61
689	20250516	090300	22947900	30500	30550	30600	30500	74
690	20250516	090200	20687350	30500	30650	30650	30500	16
691	20250516	090100	20197700	30700	30800	30850	30000	443
692	20250516	090000	6688750	30800	30850	30850	30650	217