KissMeData/009240/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	183700	537078825	42850	42850	42850	42850	1473
3	20250512	183600	537078825	42850	42850	42850	42850	0
4	20250512	183500	537078825	42850	42850	42850	42850	0
5	20250512	183400	537078825	42850	42850	42850	42850	0
6	20250512	183300	537078825	42850	42850	42850	42850	0
7	20250512	183200	537078825	42850	42850	42850	42850	0
8	20250512	183100	537078825	42850	42850	42850	42850	0
9	20250512	183000	537078825	42850	42850	42850	42850	0
10	20250512	182900	537078825	42850	42850	42850	42850	0
11	20250512	182800	537078825	42850	42850	42850	42850	0
12	20250512	182700	537078825	42850	42850	42850	42850	0
13	20250512	182600	537078825	42850	42850	42850	42850	0
14	20250512	182500	537078825	42850	42850	42850	42850	0
15	20250512	182400	537078825	42850	42850	42850	42850	0
16	20250512	182300	537078825	42850	42850	42850	42850	0
17	20250512	182200	537078825	42850	42850	42850	42850	0
18	20250512	182100	537078825	42850	42850	42850	42850	0
19	20250512	182000	537078825	42850	42850	42850	42850	0
20	20250512	181900	537078825	42850	42850	42850	42850	0
21	20250512	181800	537078825	42850	42850	42850	42850	0
22	20250512	181700	537078825	42850	42850	42850	42850	0
23	20250512	181600	537078825	42850	42850	42850	42850	0
24	20250512	181500	537078825	42850	42850	42850	42850	0
25	20250512	181400	537078825	42850	42850	42850	42850	0
26	20250512	181300	537078825	42850	42850	42850	42850	0
27	20250512	181200	537078825	42850	42850	42850	42850	0
28	20250512	181100	537078825	42850	42850	42850	42850	0
29	20250512	181000	537078825	42850	42850	42850	42850	0
30	20250512	180900	537078825	42850	42850	42850	42850	0
31	20250512	180800	537078825	42850	42850	42850	42850	0
32	20250512	180700	537078825	42850	42850	42850	42850	1473
33	20250512	180600	537078825	42850	42850	42850	42850	0
34	20250512	180500	537078825	42850	42850	42850	42850	0
35	20250512	180400	537078825	42850	42850	42850	42850	0
36	20250512	180300	537078825	42850	42850	42850	42850	0
37	20250512	180200	537078825	42850	42850	42850	42850	0
38	20250512	180100	537078825	42850	42850	42850	42850	0
39	20250512	180000	537078825	42850	42850	42850	42850	0
40	20250512	175900	537078825	42850	42850	42850	42850	0
41	20250512	175800	537078825	42850	42850	42850	42850	0
42	20250512	175700	537078825	42850	42850	42850	42850	0
43	20250512	175600	537078825	42850	42850	42850	42850	0
44	20250512	175500	537078825	42850	42850	42850	42850	0
45	20250512	175400	537078825	42850	42850	42850	42850	0
46	20250512	175300	537078825	42850	42850	42850	42850	0
47	20250512	175200	537078825	42850	42850	42850	42850	0
48	20250512	175100	537078825	42850	42850	42850	42850	0
49	20250512	175000	537078825	42850	42850	42850	42850	0
50	20250512	174900	537078825	42850	42850	42850	42850	0
51	20250512	174800	537078825	42850	42850	42850	42850	0
52	20250512	174700	537078825	42850	42850	42850	42850	0
53	20250512	174600	537078825	42850	42850	42850	42850	0
54	20250512	174500	537078825	42850	42850	42850	42850	0
55	20250512	174400	537078825	42850	42850	42850	42850	0
56	20250512	174300	537078825	42850	42850	42850	42850	0
57	20250512	174200	537078825	42850	42850	42850	42850	0
58	20250512	174100	537078825	42850	42850	42850	42850	0
59	20250512	174000	537078825	42850	42850	42850	42850	0
60	20250512	173900	537078825	42850	42850	42850	42850	0
61	20250512	173800	537078825	42850	42850	42850	42850	0
62	20250512	173700	537078825	42850	42850	42850	42850	1473
63	20250512	173600	537078825	42850	42850	42850	42850	0
64	20250512	173500	537078825	42850	42850	42850	42850	0
65	20250512	173400	537078825	42850	42850	42850	42850	0
66	20250512	173300	537078825	42850	42850	42850	42850	0
67	20250512	173200	537078825	42850	42850	42850	42850	0
68	20250512	173100	537078825	42850	42850	42850	42850	0
69	20250512	173000	537078825	42850	42850	42850	42850	0
70	20250512	172900	537078825	42850	42850	42850	42850	0
71	20250512	172800	537078825	42850	42850	42850	42850	0
72	20250512	172700	537078825	42850	42850	42850	42850	0
73	20250512	172600	537078825	42850	42850	42850	42850	0
74	20250512	172500	537078825	42850	42850	42850	42850	0
75	20250512	172400	537078825	42850	42850	42850	42850	0
76	20250512	172300	537078825	42850	42850	42850	42850	0
77	20250512	172200	537078825	42850	42850	42850	42850	0
78	20250512	172100	537078825	42850	42850	42850	42850	0
79	20250512	172000	537078825	42850	42850	42850	42850	0
80	20250512	171900	537078825	42850	42850	42850	42850	0
81	20250512	171800	537078825	42850	42850	42850	42850	0
82	20250512	171700	537078825	42850	42850	42850	42850	0
83	20250512	171600	537078825	42850	42850	42850	42850	0
84	20250512	171500	537078825	42850	42850	42850	42850	0
85	20250512	171400	537078825	42850	42850	42850	42850	0
86	20250512	171300	537078825	42850	42850	42850	42850	0
87	20250512	171200	537078825	42850	42850	42850	42850	0
88	20250512	171100	537078825	42850	42850	42850	42850	0
89	20250512	171000	537078825	42850	42850	42850	42850	0
90	20250512	170900	537078825	42850	42850	42850	42850	0
91	20250512	170800	537078825	42850	42850	42850	42850	0
92	20250512	170700	537078825	42850	42850	42850	42850	1473
93	20250512	170600	537078825	42850	42850	42850	42850	0
94	20250512	170500	537078825	42850	42850	42850	42850	0
95	20250512	170400	537078825	42850	42850	42850	42850	0
96	20250512	170300	537078825	42850	42850	42850	42850	0
97	20250512	170200	537078825	42850	42850	42850	42850	0
98	20250512	170100	537078825	42850	42850	42850	42850	0
99	20250512	170000	537078825	42850	42850	42850	42850	0
100	20250512	165900	537078825	42850	42850	42850	42850	0
101	20250512	165800	537078825	42850	42850	42850	42850	0
102	20250512	165700	537078825	42850	42850	42850	42850	0
103	20250512	165600	537078825	42850	42850	42850	42850	0
104	20250512	165500	537078825	42850	42850	42850	42850	0
105	20250512	165400	537078825	42850	42850	42850	42850	0
106	20250512	165300	537078825	42850	42850	42850	42850	0
107	20250512	165200	537078825	42850	42850	42850	42850	0
108	20250512	165100	537078825	42850	42850	42850	42850	0
109	20250512	165000	537078825	42850	42850	42850	42850	0
110	20250512	164900	537078825	42850	42850	42850	42850	0
111	20250512	164800	537078825	42850	42850	42850	42850	0
112	20250512	164700	537078825	42850	42850	42850	42850	0
113	20250512	164600	537078825	42850	42850	42850	42850	0
114	20250512	164500	537078825	42850	42850	42850	42850	0
115	20250512	164400	537078825	42850	42850	42850	42850	0
116	20250512	164300	537078825	42850	42850	42850	42850	0
117	20250512	164200	537078825	42850	42850	42850	42850	0
118	20250512	164100	537078825	42850	42850	42850	42850	0
119	20250512	164000	537078825	42850	42850	42850	42850	0
120	20250512	163900	537078825	42850	42850	42850	42850	0
121	20250512	163800	537078825	42850	42850	42850	42850	0
122	20250512	163700	537078825	42850	42850	42850	42850	1473
123	20250512	163600	537078825	42850	42850	42850	42850	0
124	20250512	163500	537078825	42850	42850	42850	42850	0
125	20250512	163400	537078825	42850	42850	42850	42850	0
126	20250512	163300	537078825	42850	42850	42850	42850	0
127	20250512	163200	537078825	42850	42850	42850	42850	0
128	20250512	163100	537078825	42850	42850	42850	42850	0
129	20250512	163000	537078825	42850	42850	42850	42850	0
130	20250512	162900	537078825	42850	42850	42850	42850	0
131	20250512	162800	537078825	42850	42850	42850	42850	0
132	20250512	162700	537078825	42850	42850	42850	42850	0
133	20250512	162600	537078825	42850	42850	42850	42850	0
134	20250512	162500	537078825	42850	42850	42850	42850	0
135	20250512	162400	537078825	42850	42850	42850	42850	0
136	20250512	162300	537078825	42850	42850	42850	42850	0
137	20250512	162200	537078825	42850	42850	42850	42850	0
138	20250512	162100	537078825	42850	42850	42850	42850	0
139	20250512	162000	537078825	42850	42850	42850	42850	0
140	20250512	161900	537078825	42850	42850	42850	42850	0
141	20250512	161800	537078825	42850	42850	42850	42850	0
142	20250512	161700	537078825	42850	42850	42850	42850	0
143	20250512	161600	537078825	42850	42850	42850	42850	0
144	20250512	161500	537078825	42850	42850	42850	42850	0
145	20250512	161400	537078825	42850	42850	42850	42850	0
146	20250512	161300	537078825	42850	42850	42850	42850	0
147	20250512	161200	537078825	42850	42850	42850	42850	0
148	20250512	161100	537078825	42850	42850	42850	42850	0
149	20250512	161000	537078825	42850	42850	42850	42850	0
150	20250512	160900	537078825	42850	42850	42850	42850	0
151	20250512	160800	537078825	42850	42850	42850	42850	0
152	20250512	160700	537078825	42850	42850	42850	42850	1473
153	20250512	160600	537078825	42850	42850	42850	42850	0
154	20250512	160500	537078825	42850	42850	42850	42850	0
155	20250512	160400	537078825	42850	42850	42850	42850	0
156	20250512	160300	537078825	42850	42850	42850	42850	0
157	20250512	160200	537078825	42850	42850	42850	42850	0
158	20250512	160100	537078825	42850	42850	42850	42850	0
159	20250512	160000	537078825	42850	42850	42850	42850	0
160	20250512	155900	537078825	42850	42850	42850	42850	0
161	20250512	155800	537078825	42850	42850	42850	42850	0
162	20250512	155700	537078825	42850	42850	42850	42850	0
163	20250512	155600	537078825	42850	42850	42850	42850	0
164	20250512	155500	537078825	42850	42850	42850	42850	0
165	20250512	155400	537078825	42850	42850	42850	42850	0
166	20250512	155300	537078825	42850	42850	42850	42850	0
167	20250512	155200	537078825	42850	42850	42850	42850	0
168	20250512	155100	537078825	42850	42850	42850	42850	0
169	20250512	155000	537078825	42850	42850	42850	42850	0
170	20250512	154900	537078825	42850	42850	42850	42850	0
171	20250512	154800	537078825	42850	42850	42850	42850	0
172	20250512	154700	537078825	42850	42850	42850	42850	0
173	20250512	154600	537078825	42850	42850	42850	42850	0
174	20250512	154500	537078825	42850	42850	42850	42850	0
175	20250512	154400	537078825	42850	42850	42850	42850	0
176	20250512	154300	537078825	42850	42850	42850	42850	0
177	20250512	154200	537078825	42850	42850	42850	42850	0
178	20250512	154100	537078825	42850	42850	42850	42850	0
179	20250512	154000	537078825	42850	42850	42850	42850	0
180	20250512	153900	537078825	42850	42850	42850	42850	0
181	20250512	153800	537078825	42850	42850	42850	42850	0
182	20250512	153700	537078825	42850	42850	42850	42850	1473
183	20250512	153600	537078825	42850	42850	42850	42850	0
184	20250512	153500	537078825	42850	42850	42850	42850	0
185	20250512	153400	537078825	42850	42850	42850	42850	0
186	20250512	153300	537078825	42850	42850	42850	42850	0
187	20250512	153200	537078825	42850	42850	42850	42850	0
188	20250512	153100	537078825	42850	42850	42850	42850	0
189	20250512	153000	537078825	42850	42850	42850	42850	1473
190	20250512	152900	473960775	42550	42550	42550	42550	0
191	20250512	152800	473960775	42550	42550	42550	42550	0
192	20250512	152700	473960775	42550	42550	42550	42550	0
193	20250512	152600	473960775	42550	42550	42550	42550	0
194	20250512	152500	473960775	42550	42550	42550	42550	0
195	20250512	152400	473960775	42550	42550	42550	42550	0
196	20250512	152300	473960775	42550	42550	42550	42550	0
197	20250512	152200	473960775	42550	42550	42550	42550	0
198	20250512	152100	473960775	42550	42550	42550	42550	0
199	20250512	152000	473960775	42550	42550	42550	42550	0
200	20250512	151900	473960775	42550	42700	42700	42550	71
201	20250512	151800	470929875	42650	42650	42650	42650	10
202	20250512	151700	470503375	42650	42650	42650	42600	224
203	20250512	151600	460950125	42650	42700	42700	42650	92
204	20250512	151500	457021775	42650	42650	42650	42650	2
205	20250512	151400	456936475	42650	42700	42700	42650	64
206	20250512	151300	454203825	42700	42700	42700	42700	1
207	20250512	151200	454161125	42700	42650	42700	42600	55
208	20250512	151100	451815375	42650	42650	42650	42650	58
209	20250512	151000	449341675	42650	42600	42650	42600	36
210	20250512	150900	447806500	42650	42600	42650	42600	183
211	20250512	150800	440010350	42600	42550	42600	42550	81
212	20250512	150700	436563750	42600	42600	42600	42600	2
213	20250512	150600	436478550	42600	42600	42600	42600	1
214	20250512	150500	436435950	42600	42600	42600	42600	1
215	20250512	150400	436393350	42600	42600	42600	42600	23
216	20250512	150300	435413550	42600	42600	42600	42600	69
217	20250512	150200	432474150	42600	42600	42600	42600	5
218	20250512	150100	432261150	42600	42600	42600	42600	5
219	20250512	150000	432048150	42600	42600	42600	42600	2
220	20250512	145900	431962950	42600	42600	42600	42600	1
221	20250512	145800	431920350	42600	42600	42600	42600	21
222	20250512	145700	431025750	42550	42550	42550	42550	10
223	20250512	145600	430600250	42550	42600	42600	42550	212
224	20250512	145500	421571950	42600	42600	42600	42600	0
225	20250512	145400	421571950	42600	42650	42650	42600	214
226	20250512	145300	412447550	42700	42700	42700	42700	0
227	20250512	145200	412447550	42700	42700	42700	42700	0
228	20250512	145100	412447550	42700	42700	42700	42700	22
229	20250512	145000	411508150	42650	42650	42650	42650	24
230	20250512	144900	410484550	42650	42650	42650	42650	15
231	20250512	144800	409844800	42650	42650	42650	42650	0
232	20250512	144700	409844800	42650	42650	42650	42650	0
233	20250512	144600	409844800	42650	42650	42650	42650	123
234	20250512	144500	404598850	42650	42650	42650	42650	0
235	20250512	144400	404598850	42650	42650	42650	42650	7
236	20250512	144300	404300300	42700	42700	42700	42700	0
237	20250512	144200	404300300	42700	42650	42700	42650	77
238	20250512	144100	401016150	42650	42700	42700	42650	305
239	20250512	144000	387999150	42700	42700	42700	42700	13
240	20250512	143900	387444050	42700	42700	42700	42700	36
241	20250512	143800	385906850	42700	42700	42700	42650	26
242	20250512	143700	384796700	42700	42700	42700	42700	41
243	20250512	143600	383046000	42700	42700	42700	42700	18
244	20250512	143500	382277400	42700	42700	42700	42700	20
245	20250512	143400	381423400	42700	42700	42700	42700	8
246	20250512	143300	381081800	42700	42700	42700	42700	0
247	20250512	143200	381081800	42700	42650	42700	42650	6
248	20250512	143100	380825800	42650	42650	42650	42650	13
249	20250512	143000	380271350	42650	42650	42650	42650	16
250	20250512	142900	379588950	42650	42650	42650	42650	24
251	20250512	142800	378565350	42650	42650	42650	42650	141
252	20250512	142700	372551700	42600	42650	42650	42600	63
253	20250512	142600	369867250	42650	42650	42650	42650	37
254	20250512	142500	368289200	42650	42600	42650	42600	23
255	20250512	142400	367308300	42650	42650	42650	42650	5
256	20250512	142300	367095050	42650	42650	42650	42650	48
257	20250512	142200	365047850	42650	42650	42650	42650	0
258	20250512	142100	365047850	42650	42650	42650	42650	0
259	20250512	142000	365047850	42650	42650	42650	42650	7
260	20250512	141900	364749300	42650	42650	42650	42650	21
261	20250512	141800	363853650	42650	42650	42650	42650	0
262	20250512	141700	363853650	42650	42650	42650	42650	2
263	20250512	141600	363768350	42600	42600	42600	42600	0
264	20250512	141500	363768350	42600	42600	42600	42600	1
265	20250512	141400	363725750	42600	42600	42600	42600	0
266	20250512	141300	363725750	42600	42600	42600	42600	2
267	20250512	141200	363640550	42600	42600	42600	42600	0
268	20250512	141100	363640550	42600	42600	42600	42600	69
269	20250512	141000	360701150	42600	42600	42600	42600	0
270	20250512	140900	360701150	42600	42600	42625	42600	58
271	20250512	140800	358230250	42600	42550	42600	42550	147
272	20250512	140700	351973200	42550	42550	42550	42550	22
273	20250512	140600	351037100	42550	42500	42550	42500	27
274	20250512	140500	349888400	42550	42550	42550	42550	2
275	20250512	140400	349803300	42550	42550	42550	42550	0
276	20250512	140300	349803300	42550	42575	42575	42550	106
277	20250512	140200	345292750	42600	42600	42600	42600	0
278	20250512	140100	345292750	42600	42550	42600	42550	33
279	20250512	140000	343887050	42600	42600	42600	42600	4
280	20250512	135900	343716650	42550	42550	42550	42550	2
281	20250512	135800	343631550	42600	42600	42600	42600	2
282	20250512	135700	343546350	42550	42650	42650	42550	238
283	20250512	135600	333410800	42650	42650	42650	42650	12
284	20250512	135500	332899000	42650	42650	42650	42650	20
285	20250512	135400	332046000	42650	42650	42650	42650	4
286	20250512	135300	331875400	42650	42650	42650	42650	4
287	20250512	135200	331704800	42650	42650	42650	42650	2
288	20250512	135100	331619500	42600	42650	42650	42600	2
289	20250512	135000	331534250	42650	42700	42700	42600	192
290	20250512	134900	323345850	42650	42650	42650	42650	60
291	20250512	134800	320786850	42650	42650	42650	42650	23
292	20250512	134700	319805900	42650	42650	42650	42650	15
293	20250512	134600	319166150	42650	42650	42650	42650	13
294	20250512	134500	318611700	42650	42600	42650	42600	6
295	20250512	134400	318355850	42650	42650	42650	42650	32
296	20250512	134300	316991050	42650	42650	42650	42650	69
297	20250512	134200	314048200	42650	42650	42650	42650	9
298	20250512	134100	313664350	42650	42650	42650	42650	29
299	20250512	134000	312427500	42650	42650	42650	42650	40
300	20250512	133900	310721500	42650	42650	42650	42600	23
301	20250512	133800	309740600	42650	42650	42650	42650	16
302	20250512	133700	309058200	42650	42650	42650	42600	17
303	20250512	133600	308333200	42650	42650	42650	42650	18
304	20250512	133500	307565500	42650	42650	42650	42650	12
305	20250512	133400	307053700	42650	42650	42650	42650	18
306	20250512	133300	306286000	42650	42650	42650	42650	31
307	20250512	133200	304963850	42650	42650	42650	42650	17
308	20250512	133100	304238800	42650	42650	42650	42650	12
309	20250512	133000	303727000	42650	42650	42650	42650	21
310	20250512	132900	302831350	42650	42650	42650	42650	22
311	20250512	132800	301893050	42650	42650	42650	42650	9
312	20250512	132700	301509200	42650	42650	42650	42650	19
313	20250512	132600	300698850	42650	42650	42650	42650	17
314	20250512	132500	299973800	42650	42650	42650	42650	18
315	20250512	132400	299206100	42650	42650	42650	42650	26
316	20250512	132300	298097200	42650	42650	42650	42650	14
317	20250512	132200	297500100	42650	42650	42650	42650	16
318	20250512	132100	296817700	42650	42650	42650	42650	8
319	20250512	132000	296476500	42650	42600	42650	42600	7
320	20250512	131900	296178100	42600	42600	42600	42600	1
321	20250512	131800	296135500	42600	42600	42600	42600	22
322	20250512	131700	295198300	42600	42600	42600	42600	43
323	20250512	131600	293366500	42600	42600	42600	42600	13
324	20250512	131500	292812700	42600	42600	42600	42600	35
325	20250512	131400	291321700	42550	42600	42600	42550	10
326	20250512	131300	290895900	42600	42600	42600	42600	12
327	20250512	131200	290384700	42600	42600	42600	42600	21
328	20250512	131100	289490100	42600	42600	42600	42600	0
329	20250512	131000	289490100	42600	42550	42600	42550	153
330	20250512	130900	282979900	42550	42550	42550	42550	12
331	20250512	130800	282469300	42550	42550	42550	42500	10
332	20250512	130700	282043900	42550	42550	42550	42550	13
333	20250512	130600	281490750	42550	42550	42550	42550	9
334	20250512	130500	281107800	42550	42550	42550	42550	9
335	20250512	130400	280724850	42550	42550	42550	42550	1
336	20250512	130300	280682300	42550	42550	42550	42550	9
337	20250512	130200	280299350	42550	42550	42550	42550	9
338	20250512	130100	279916400	42550	42550	42550	42550	8
339	20250512	130000	279576000	42550	42550	42550	42500	5
340	20250512	125900	279363300	42500	42500	42500	42500	7
341	20250512	125800	279065800	42550	42600	42600	42550	69
342	20250512	125700	276129500	42600	42600	42600	42600	13
343	20250512	125600	275575700	42600	42600	42600	42550	7
344	20250512	125500	275277550	42600	42600	42600	42600	9
345	20250512	125400	274894150	42600	42600	42600	42550	14
346	20250512	125300	274297800	42600	42600	42600	42600	3
347	20250512	125200	274170000	42550	42550	42550	42550	7
348	20250512	125100	273872150	42600	42600	42600	42600	0
349	20250512	125000	273872150	42600	42600	42600	42600	0
350	20250512	124900	273872150	42600	42600	42600	42600	3
351	20250512	124800	273744350	42550	42600	42650	42500	149
352	20250512	124700	267403300	42600	42600	42600	42550	16
353	20250512	124600	266721750	42600	42600	42600	42600	6
354	20250512	124500	266466150	42600	42600	42600	42600	30
355	20250512	124400	265188150	42600	42600	42600	42600	1
356	20250512	124300	265145550	42600	42600	42600	42600	78
357	20250512	124200	261822750	42600	42600	42600	42600	1
358	20250512	124100	261780150	42550	42550	42550	42550	1
359	20250512	124000	261737600	42600	42600	42600	42600	15
360	20250512	123900	261098600	42600	42550	42600	42550	59
361	20250512	123800	258585250	42600	42600	42600	42600	35
362	20250512	123700	257094250	42550	42550	42550	42550	3
363	20250512	123600	256966600	42550	42600	42600	42550	127
364	20250512	123500	251562200	42600	42600	42600	42600	8
365	20250512	123400	251221400	42600	42550	42600	42550	10
366	20250512	123300	250795500	42600	42600	42600	42600	9
367	20250512	123200	250412100	42600	42600	42600	42600	11
368	20250512	123100	249943500	42600	42600	42600	42600	0
369	20250512	123000	249943500	42600	42600	42600	42600	1
370	20250512	122900	249900900	42550	42500	42550	42500	38
371	20250512	122800	248284100	42550	42550	42550	42550	10
372	20250512	122700	247858600	42550	42550	42550	42550	70
373	20250512	122600	244880100	42550	42600	42600	42550	8
374	20250512	122500	244539400	42550	42550	42550	42550	2
375	20250512	122400	244454300	42550	42600	42600	42550	20
376	20250512	122300	243602800	42550	42550	42600	42550	7
377	20250512	122200	243304700	42600	42600	42600	42600	6
378	20250512	122100	243049100	42550	42600	42600	42550	7
379	20250512	122000	242750950	42600	42550	42600	42550	13
380	20250512	121900	242197500	42550	42550	42600	42550	11
381	20250512	121800	241729150	42550	42550	42550	42550	2
382	20250512	121700	241644050	42550	42550	42550	42550	12
383	20250512	121600	241133450	42550	42550	42600	42550	65
384	20250512	121500	238366200	42550	42550	42600	42550	20
385	20250512	121400	237514800	42550	42550	42550	42550	1
386	20250512	121300	237472250	42600	42600	42600	42600	6
387	20250512	121200	237216650	42600	42600	42600	42600	2
388	20250512	121100	237131450	42550	42550	42550	42550	0
389	20250512	121000	237131450	42550	42600	42600	42550	19
390	20250512	120900	236322550	42600	42600	42600	42550	8
391	20250512	120800	235981850	42600	42600	42600	42550	5
392	20250512	120700	235768900	42600	42600	42600	42600	6
393	20250512	120600	235513300	42550	42600	42600	42550	9
394	20250512	120500	235130100	42600	42600	42600	42600	23
395	20250512	120400	234150300	42550	42550	42550	42550	3
396	20250512	120300	234022650	42550	42650	42650	42550	50
397	20250512	120200	231892600	42650	42650	42650	42650	6
398	20250512	120100	231636700	42600	42600	42600	42600	1
399	20250512	120000	231594100	42650	42650	42650	42650	0
400	20250512	115900	231594100	42650	42600	42650	42550	144
401	20250512	115800	225459650	42600	42550	42600	42550	9
402	20250512	115700	225076500	42550	42550	42550	42550	88
403	20250512	115600	221332100	42550	42600	42600	42550	31
404	20250512	115500	220012850	42600	42550	42600	42550	3
405	20250512	115400	219885100	42550	42550	42550	42550	10
406	20250512	115300	219459600	42550	42550	42550	42550	49
407	20250512	115200	217374650	42550	42550	42550	42500	11
408	20250512	115100	216906650	42550	42550	42550	42550	8
409	20250512	115000	216566250	42500	42550	42550	42500	26
410	20250512	114900	215460050	42550	42550	42550	42500	23
411	20250512	114800	214481450	42500	42500	42500	42500	22
412	20250512	114700	213546450	42500	42500	42500	42500	1
413	20250512	114600	213503950	42500	42500	42500	42500	2
414	20250512	114500	213418950	42550	42550	42550	42550	0
415	20250512	114400	213418950	42550	42550	42550	42550	0
416	20250512	114300	213418950	42550	42550	42550	42550	3
417	20250512	114200	213291300	42450	42450	42450	42450	2
418	20250512	114100	213206400	42450	42450	42450	42450	1
419	20250512	114000	213163950	42550	42450	42550	42450	23
420	20250512	113900	212185450	42450	42450	42450	42400	27
421	20250512	113800	211039350	42450	42500	42500	42450	134
422	20250512	113700	205345300	42550	42550	42550	42500	17
423	20250512	113600	204622000	42500	42500	42500	42500	4
424	20250512	113500	204452000	42500	42500	42500	42500	1
425	20250512	113400	204409500	42500	42500	42500	42500	6
426	20250512	113300	204154500	42500	42500	42500	42500	1
427	20250512	113200	204112000	42550	42500	42550	42500	20
428	20250512	113100	203261050	42550	42550	42550	42550	2
429	20250512	113000	203175950	42500	42500	42550	42500	10
430	20250512	112900	202750900	42500	42500	42550	42500	5
431	20250512	112800	202538250	42500	42500	42550	42500	33
432	20250512	112700	201134775	42500	42500	42500	42500	0
433	20250512	112600	201134775	42500	42500	42500	42500	0
434	20250512	112500	201134775	42500	42500	42500	42500	0
435	20250512	112400	201134775	42500	42500	42500	42500	0
436	20250512	112300	201134775	42500	42500	42500	42500	1
437	20250512	112200	201092275	42525	42525	42525	42525	0
438	20250512	112100	201092275	42525	42550	42550	42525	30
439	20250512	112000	199815800	42550	42550	42550	42550	16
440	20250512	111900	199135000	42550	42550	42550	42550	1
441	20250512	111800	199092450	42550	42500	42550	42500	2
442	20250512	111700	199007400	42550	42550	42550	42550	1
443	20250512	111600	198964850	42550	42550	42550	42550	18
444	20250512	111500	198198950	42600	42550	42600	42550	61
445	20250512	111400	195600450	42550	42550	42550	42550	0
446	20250512	111300	195600450	42550	42550	42550	42550	1
447	20250512	111200	195557900	42550	42500	42550	42500	3
448	20250512	111100	195430350	42500	42500	42500	42500	1
449	20250512	111000	195387850	42600	42550	42600	42550	108
450	20250512	110900	190791800	42500	42550	42550	42500	3
451	20250512	110800	190664250	42500	42500	42500	42500	0
452	20250512	110700	190664250	42500	42500	42500	42500	16
453	20250512	110600	189984250	42500	42500	42500	42500	55
454	20250512	110500	187646750	42500	42500	42500	42500	4
455	20250512	110400	187476750	42550	42550	42550	42550	2
456	20250512	110300	187391650	42500	42500	42500	42500	5
457	20250512	110200	187179150	42500	42500	42500	42500	1
458	20250512	110100	187136650	42550	42550	42550	42550	0
459	20250512	110000	187136650	42550	42500	42550	42500	10
460	20250512	105900	186711400	42500	42500	42500	42500	1
461	20250512	105800	186668900	42500	42500	42500	42500	2
462	20250512	105700	186583900	42500	42500	42500	42500	0
463	20250512	105600	186583900	42500	42500	42500	42500	1
464	20250512	105500	186541400	42550	42500	42550	42500	2
465	20250512	105400	186456350	42550	42550	42550	42550	0
466	20250512	105300	186456350	42550	42550	42550	42550	15
467	20250512	105200	185818100	42600	42500	42600	42500	147
468	20250512	105100	179567350	42450	42450	42450	42450	2
469	20250512	105000	179482450	42450	42450	42450	42450	1
470	20250512	104900	179440000	42450	42450	42450	42450	0
471	20250512	104800	179440000	42450	42450	42450	42450	10
472	20250512	104700	179015500	42400	42500	42500	42400	18
473	20250512	104600	178250850	42500	42500	42500	42500	1
474	20250512	104500	178208350	42500	42500	42500	42500	104
475	20250512	104400	173788350	42500	42500	42500	42500	2
476	20250512	104300	173703350	42550	42550	42600	42550	51
477	20250512	104200	171531750	42550	42600	42600	42550	9
478	20250512	104100	171148400	42600	42600	42600	42600	0
479	20250512	104000	171148400	42600	42550	42600	42550	4
480	20250512	103900	170978100	42600	42550	42600	42550	21
481	20250512	103800	170083550	42550	42550	42550	42550	9
482	20250512	103700	169700600	42500	42500	42500	42500	0
483	20250512	103600	169700600	42500	42500	42500	42500	6
484	20250512	103500	169445600	42500	42500	42500	42500	1
485	20250512	103400	169403100	42450	42450	42450	42450	0
486	20250512	103300	169403100	42450	42550	42550	42450	29
487	20250512	103200	168170100	42500	42500	42500	42500	26
488	20250512	103100	167065100	42550	42550	42550	42550	15
489	20250512	103000	166426850	42650	42650	42650	42650	2
490	20250512	102900	166341550	42600	42550	42600	42500	23
491	20250512	102800	165362750	42600	42600	42600	42600	13
492	20250512	102700	164808950	42600	42600	42600	42600	0
493	20250512	102600	164808950	42600	42550	42600	42550	3
494	20250512	102500	164681200	42600	42550	42650	42550	11
495	20250512	102400	164213000	42650	42700	42700	42550	7
496	20250512	102300	163914500	42700	42600	42700	42550	37
497	20250512	102200	162337850	42600	42600	42700	42550	29
498	20250512	102100	161102450	42700	42400	42750	42400	1336
499	20250512	102000	104326850	42400	42350	42400	42350	5
500	20250512	101900	104114900	42400	42400	42400	42350	4
501	20250512	101800	103945350	42350	42350	42350	42350	4
502	20250512	101700	103775950	42350	42400	42400	42350	69
503	20250512	101600	100850800	42350	42300	42350	42300	106
504	20250512	101500	96361750	42250	42250	42250	42250	0
505	20250512	101400	96361750	42250	42350	42350	42250	3
506	20250512	101300	96234900	42300	42300	42300	42300	1
507	20250512	101200	96192600	42150	42150	42150	42150	0
508	20250512	101100	96192600	42150	42150	42150	42150	1
509	20250512	101000	96150450	42300	42300	42300	42100	115
510	20250512	100900	91299700	42350	42300	42350	42300	3
511	20250512	100800	91172750	42300	42300	42300	42300	1
512	20250512	100700	91130450	42300	42300	42300	42300	12
513	20250512	100600	90622850	42350	42350	42350	42350	0
514	20250512	100500	90622850	42350	42350	42350	42350	8
515	20250512	100400	90284050	42350	42350	42350	42350	2
516	20250512	100300	90199350	42350	42350	42350	42350	0
517	20250512	100200	90199350	42350	42350	42350	42350	11
518	20250512	100100	89733500	42350	42300	42350	42300	5
519	20250512	100000	89521950	42250	42250	42300	42250	24
520	20250512	095900	88507150	42250	42250	42250	42250	0
521	20250512	095800	88507150	42250	42250	42250	42250	9
522	20250512	095700	88126900	42300	42300	42300	42300	0
523	20250512	095600	88126900	42300	42250	42300	42250	117
524	20250512	095500	83179100	42250	42250	42250	42250	74
525	20250512	095400	80052600	42250	42250	42250	42250	21
526	20250512	095300	79165350	42200	42300	42300	42200	17
527	20250512	095200	78447750	42300	42300	42300	42300	0
528	20250512	095100	78447750	42300	42300	42300	42300	12
529	20250512	095000	77940150	42300	42300	42300	42300	3
530	20250512	094900	77813250	42200	42200	42200	42200	14
531	20250512	094800	77222450	42200	42200	42200	42200	3
532	20250512	094700	77095850	42300	42300	42300	42300	0
533	20250512	094600	77095850	42300	42300	42300	42300	0
534	20250512	094500	77095850	42300	42300	42300	42100	115
535	20250512	094400	72245900	42300	42300	42300	42300	11
536	20250512	094300	71780600	42300	42300	42300	42300	1
537	20250512	094200	71738300	42300	42300	42300	42300	0
538	20250512	094100	71738300	42300	42250	42300	42250	3
539	20250512	094000	71611450	42300	42300	42300	42300	1
540	20250512	093900	71569150	42300	42300	42300	42250	59
541	20250512	093800	69074300	42300	42300	42300	42300	4
542	20250512	093700	68905100	42350	42350	42350	42300	11
543	20250512	093600	68439500	42350	42350	42350	42350	1
544	20250512	093500	68397150	42350	42350	42350	42350	2
545	20250512	093400	68312450	42350	42300	42350	42300	2
546	20250512	093300	68227800	42350	42300	42350	42300	231
547	20250512	093200	58456450	42350	42400	42400	42350	14
548	20250512	093100	57862900	42400	42400	42400	42350	115
549	20250512	093000	52987200	42400	42250	42400	42250	376
550	20250512	092900	37079750	42250	42200	42250	42200	174
551	20250512	092800	29734600	42150	42200	42200	42150	32
552	20250512	092700	28384800	42200	42200	42200	42200	19
553	20250512	092600	27583000	42250	42250	42250	42250	1
554	20250512	092500	27540750	42250	42250	42250	42250	5
555	20250512	092400	27329500	42250	42250	42250	42250	5
556	20250512	092300	27118250	42250	42250	42250	42250	7
557	20250512	092200	26822500	42300	42250	42300	42250	4
558	20250512	092100	26653450	42100	42250	42250	42100	2
559	20250512	092000	26569100	42250	42200	42350	42100	21
560	20250512	091900	25684400	42200	42150	42200	42150	199
561	20250512	091800	17296500	42100	42100	42100	42100	1
562	20250512	091700	17254400	42100	42100	42100	42000	76
563	20250512	091600	14055550	42100	42100	42100	41850	18
564	20250512	091500	13300250	42100	42100	42100	42100	4
565	20250512	091400	13131850	42050	42050	42050	42050	50
566	20250512	091300	11029350	42050	42050	42050	42050	37
567	20250512	091200	9473500	42050	42050	42050	42050	0
568	20250512	091100	9473500	42050	42050	42050	42050	0
569	20250512	091000	9473500	42050	42050	42050	42050	0
570	20250512	090900	9473500	42050	42050	42050	41900	46
571	20250512	090800	7544000	42050	42050	42050	42050	0
572	20250512	090700	7544000	42050	42050	42050	42050	0
573	20250512	090600	7544000	42050	42050	42050	42050	51
574	20250512	090500	5399450	41700	41800	41800	41700	32
575	20250512	090400	4062800	42050	41900	42050	41900	43
576	20250512	090300	2257500	41700	41750	41750	41700	36
577	20250512	090200	756000	41750	41750	41750	41750	0
578	20250512	090100	756000	41750	41900	41900	41750	4
579	20250512	090000	588700	42050	42050	42050	42050	14