KissMeData/065680/min/candle-20250512.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250512	192700	620882550	29300	29300	29300	29300	556
3	20250512	192600	620882550	29300	29300	29300	29300	0
4	20250512	192500	620882550	29300	29300	29300	29300	0
5	20250512	192400	620882550	29300	29300	29300	29300	0
6	20250512	192300	620882550	29300	29300	29300	29300	0
7	20250512	192200	620882550	29300	29300	29300	29300	0
8	20250512	192100	620882550	29300	29300	29300	29300	0
9	20250512	192000	620882550	29300	29300	29300	29300	0
10	20250512	191900	620882550	29300	29300	29300	29300	0
11	20250512	191800	620882550	29300	29300	29300	29300	0
12	20250512	191700	620882550	29300	29300	29300	29300	0
13	20250512	191600	620882550	29300	29300	29300	29300	0
14	20250512	191500	620882550	29300	29300	29300	29300	0
15	20250512	191400	620882550	29300	29300	29300	29300	0
16	20250512	191300	620882550	29300	29300	29300	29300	0
17	20250512	191200	620882550	29300	29300	29300	29300	0
18	20250512	191100	620882550	29300	29300	29300	29300	0
19	20250512	191000	620882550	29300	29300	29300	29300	0
20	20250512	190900	620882550	29300	29300	29300	29300	0
21	20250512	190800	620882550	29300	29300	29300	29300	0
22	20250512	190700	620882550	29300	29300	29300	29300	0
23	20250512	190600	620882550	29300	29300	29300	29300	0
24	20250512	190500	620882550	29300	29300	29300	29300	0
25	20250512	190400	620882550	29300	29300	29300	29300	0
26	20250512	190300	620882550	29300	29300	29300	29300	0
27	20250512	190200	620882550	29300	29300	29300	29300	0
28	20250512	190100	620882550	29300	29300	29300	29300	0
29	20250512	190000	620882550	29300	29300	29300	29300	0
30	20250512	185900	620882550	29300	29300	29300	29300	0
31	20250512	185800	620882550	29300	29300	29300	29300	0
32	20250512	185700	620882550	29300	29300	29300	29300	556
33	20250512	185600	620882550	29300	29300	29300	29300	0
34	20250512	185500	620882550	29300	29300	29300	29300	0
35	20250512	185400	620882550	29300	29300	29300	29300	0
36	20250512	185300	620882550	29300	29300	29300	29300	0
37	20250512	185200	620882550	29300	29300	29300	29300	0
38	20250512	185100	620882550	29300	29300	29300	29300	0
39	20250512	185000	620882550	29300	29300	29300	29300	0
40	20250512	184900	620882550	29300	29300	29300	29300	0
41	20250512	184800	620882550	29300	29300	29300	29300	0
42	20250512	184700	620882550	29300	29300	29300	29300	0
43	20250512	184600	620882550	29300	29300	29300	29300	0
44	20250512	184500	620882550	29300	29300	29300	29300	0
45	20250512	184400	620882550	29300	29300	29300	29300	0
46	20250512	184300	620882550	29300	29300	29300	29300	0
47	20250512	184200	620882550	29300	29300	29300	29300	0
48	20250512	184100	620882550	29300	29300	29300	29300	0
49	20250512	184000	620882550	29300	29300	29300	29300	0
50	20250512	183900	620882550	29300	29300	29300	29300	0
51	20250512	183800	620882550	29300	29300	29300	29300	0
52	20250512	183700	620882550	29300	29300	29300	29300	0
53	20250512	183600	620882550	29300	29300	29300	29300	0
54	20250512	183500	620882550	29300	29300	29300	29300	0
55	20250512	183400	620882550	29300	29300	29300	29300	0
56	20250512	183300	620882550	29300	29300	29300	29300	0
57	20250512	183200	620882550	29300	29300	29300	29300	0
58	20250512	183100	620882550	29300	29300	29300	29300	0
59	20250512	183000	620882550	29300	29300	29300	29300	0
60	20250512	182900	620882550	29300	29300	29300	29300	0
61	20250512	182800	620882550	29300	29300	29300	29300	0
62	20250512	182700	620882550	29300	29300	29300	29300	556
63	20250512	182600	620882550	29300	29300	29300	29300	0
64	20250512	182500	620882550	29300	29300	29300	29300	0
65	20250512	182400	620882550	29300	29300	29300	29300	0
66	20250512	182300	620882550	29300	29300	29300	29300	0
67	20250512	182200	620882550	29300	29300	29300	29300	0
68	20250512	182100	620882550	29300	29300	29300	29300	0
69	20250512	182000	620882550	29300	29300	29300	29300	0
70	20250512	181900	620882550	29300	29300	29300	29300	0
71	20250512	181800	620882550	29300	29300	29300	29300	0
72	20250512	181700	620882550	29300	29300	29300	29300	0
73	20250512	181600	620882550	29300	29300	29300	29300	0
74	20250512	181500	620882550	29300	29300	29300	29300	0
75	20250512	181400	620882550	29300	29300	29300	29300	0
76	20250512	181300	620882550	29300	29300	29300	29300	0
77	20250512	181200	620882550	29300	29300	29300	29300	0
78	20250512	181100	620882550	29300	29300	29300	29300	0
79	20250512	181000	620882550	29300	29300	29300	29300	0
80	20250512	180900	620882550	29300	29300	29300	29300	0
81	20250512	180800	620882550	29300	29300	29300	29300	0
82	20250512	180700	620882550	29300	29300	29300	29300	0
83	20250512	180600	620882550	29300	29300	29300	29300	0
84	20250512	180500	620882550	29300	29300	29300	29300	0
85	20250512	180400	620882550	29300	29300	29300	29300	0
86	20250512	180300	620882550	29300	29300	29300	29300	0
87	20250512	180200	620882550	29300	29300	29300	29300	0
88	20250512	180100	620882550	29300	29300	29300	29300	0
89	20250512	180000	620882550	29300	29300	29300	29300	0
90	20250512	175900	620882550	29300	29300	29300	29300	0
91	20250512	175800	620882550	29300	29300	29300	29300	0
92	20250512	175700	620882550	29300	29300	29300	29300	556
93	20250512	175600	620882550	29300	29300	29300	29300	0
94	20250512	175500	620882550	29300	29300	29300	29300	0
95	20250512	175400	620882550	29300	29300	29300	29300	0
96	20250512	175300	620882550	29300	29300	29300	29300	0
97	20250512	175200	620882550	29300	29300	29300	29300	0
98	20250512	175100	620882550	29300	29300	29300	29300	0
99	20250512	175000	620882550	29300	29300	29300	29300	0
100	20250512	174900	620882550	29300	29300	29300	29300	0
101	20250512	174800	620882550	29300	29300	29300	29300	0
102	20250512	174700	620882550	29300	29300	29300	29300	0
103	20250512	174600	620882550	29300	29300	29300	29300	0
104	20250512	174500	620882550	29300	29300	29300	29300	0
105	20250512	174400	620882550	29300	29300	29300	29300	0
106	20250512	174300	620882550	29300	29300	29300	29300	0
107	20250512	174200	620882550	29300	29300	29300	29300	0
108	20250512	174100	620882550	29300	29300	29300	29300	0
109	20250512	174000	620882550	29300	29300	29300	29300	0
110	20250512	173900	620882550	29300	29300	29300	29300	0
111	20250512	173800	620882550	29300	29300	29300	29300	0
112	20250512	173700	620882550	29300	29300	29300	29300	0
113	20250512	173600	620882550	29300	29300	29300	29300	0
114	20250512	173500	620882550	29300	29300	29300	29300	0
115	20250512	173400	620882550	29300	29300	29300	29300	0
116	20250512	173300	620882550	29300	29300	29300	29300	0
117	20250512	173200	620882550	29300	29300	29300	29300	0
118	20250512	173100	620882550	29300	29300	29300	29300	0
119	20250512	173000	620882550	29300	29300	29300	29300	0
120	20250512	172900	620882550	29300	29300	29300	29300	0
121	20250512	172800	620882550	29300	29300	29300	29300	0
122	20250512	172700	620882550	29300	29300	29300	29300	556
123	20250512	172600	620882550	29300	29300	29300	29300	0
124	20250512	172500	620882550	29300	29300	29300	29300	0
125	20250512	172400	620882550	29300	29300	29300	29300	0
126	20250512	172300	620882550	29300	29300	29300	29300	0
127	20250512	172200	620882550	29300	29300	29300	29300	0
128	20250512	172100	620882550	29300	29300	29300	29300	0
129	20250512	172000	620882550	29300	29300	29300	29300	0
130	20250512	171900	620882550	29300	29300	29300	29300	0
131	20250512	171800	620882550	29300	29300	29300	29300	0
132	20250512	171700	620882550	29300	29300	29300	29300	0
133	20250512	171600	620882550	29300	29300	29300	29300	0
134	20250512	171500	620882550	29300	29300	29300	29300	0
135	20250512	171400	620882550	29300	29300	29300	29300	0
136	20250512	171300	620882550	29300	29300	29300	29300	0
137	20250512	171200	620882550	29300	29300	29300	29300	0
138	20250512	171100	620882550	29300	29300	29300	29300	0
139	20250512	171000	620882550	29300	29300	29300	29300	0
140	20250512	170900	620882550	29300	29300	29300	29300	0
141	20250512	170800	620882550	29300	29300	29300	29300	0
142	20250512	170700	620882550	29300	29300	29300	29300	0
143	20250512	170600	620882550	29300	29300	29300	29300	0
144	20250512	170500	620882550	29300	29300	29300	29300	0
145	20250512	170400	620882550	29300	29300	29300	29300	0
146	20250512	170300	620882550	29300	29300	29300	29300	0
147	20250512	170200	620882550	29300	29300	29300	29300	0
148	20250512	170100	620882550	29300	29300	29300	29300	0
149	20250512	170000	620882550	29300	29300	29300	29300	0
150	20250512	165900	620882550	29300	29300	29300	29300	0
151	20250512	165800	620882550	29300	29300	29300	29300	0
152	20250512	165700	620882550	29300	29300	29300	29300	556
153	20250512	165600	620882550	29300	29300	29300	29300	0
154	20250512	165500	620882550	29300	29300	29300	29300	0
155	20250512	165400	620882550	29300	29300	29300	29300	0
156	20250512	165300	620882550	29300	29300	29300	29300	0
157	20250512	165200	620882550	29300	29300	29300	29300	0
158	20250512	165100	620882550	29300	29300	29300	29300	0
159	20250512	165000	620882550	29300	29300	29300	29300	0
160	20250512	164900	620882550	29300	29300	29300	29300	0
161	20250512	164800	620882550	29300	29300	29300	29300	0
162	20250512	164700	620882550	29300	29300	29300	29300	0
163	20250512	164600	620882550	29300	29300	29300	29300	0
164	20250512	164500	620882550	29300	29300	29300	29300	0
165	20250512	164400	620882550	29300	29300	29300	29300	0
166	20250512	164300	620882550	29300	29300	29300	29300	0
167	20250512	164200	620882550	29300	29300	29300	29300	0
168	20250512	164100	620882550	29300	29300	29300	29300	0
169	20250512	164000	620882550	29300	29300	29300	29300	0
170	20250512	163900	620882550	29300	29300	29300	29300	0
171	20250512	163800	620882550	29300	29300	29300	29300	0
172	20250512	163700	620882550	29300	29300	29300	29300	0
173	20250512	163600	620882550	29300	29300	29300	29300	0
174	20250512	163500	620882550	29300	29300	29300	29300	0
175	20250512	163400	620882550	29300	29300	29300	29300	0
176	20250512	163300	620882550	29300	29300	29300	29300	0
177	20250512	163200	620882550	29300	29300	29300	29300	0
178	20250512	163100	620882550	29300	29300	29300	29300	0
179	20250512	163000	620882550	29300	29300	29300	29300	0
180	20250512	162900	620882550	29300	29300	29300	29300	0
181	20250512	162800	620882550	29300	29300	29300	29300	0
182	20250512	162700	620882550	29300	29300	29300	29300	556
183	20250512	162600	620882550	29300	29300	29300	29300	0
184	20250512	162500	620882550	29300	29300	29300	29300	0
185	20250512	162400	620882550	29300	29300	29300	29300	0
186	20250512	162300	620882550	29300	29300	29300	29300	0
187	20250512	162200	620882550	29300	29300	29300	29300	0
188	20250512	162100	620882550	29300	29300	29300	29300	0
189	20250512	162000	620882550	29300	29300	29300	29300	0
190	20250512	161900	620882550	29300	29300	29300	29300	0
191	20250512	161800	620882550	29300	29300	29300	29300	0
192	20250512	161700	620882550	29300	29300	29300	29300	0
193	20250512	161600	620882550	29300	29300	29300	29300	0
194	20250512	161500	620882550	29300	29300	29300	29300	0
195	20250512	161400	620882550	29300	29300	29300	29300	0
196	20250512	161300	620882550	29300	29300	29300	29300	0
197	20250512	161200	620882550	29300	29300	29300	29300	0
198	20250512	161100	620882550	29300	29300	29300	29300	0
199	20250512	161000	620882550	29300	29300	29300	29300	0
200	20250512	160900	620882550	29300	29300	29300	29300	0
201	20250512	160800	620882550	29300	29300	29300	29300	0
202	20250512	160700	620882550	29300	29300	29300	29300	0
203	20250512	160600	620882550	29300	29300	29300	29300	0
204	20250512	160500	620882550	29300	29300	29300	29300	0
205	20250512	160400	620882550	29300	29300	29300	29300	0
206	20250512	160300	620882550	29300	29300	29300	29300	0
207	20250512	160200	620882550	29300	29300	29300	29300	0
208	20250512	160100	620882550	29300	29300	29300	29300	0
209	20250512	160000	620882550	29300	29300	29300	29300	0
210	20250512	155900	620882550	29300	29300	29300	29300	0
211	20250512	155800	620882550	29300	29300	29300	29300	0
212	20250512	155700	620882550	29300	29300	29300	29300	556
213	20250512	155600	620882550	29300	29300	29300	29300	0
214	20250512	155500	620882550	29300	29300	29300	29300	0
215	20250512	155400	620882550	29300	29300	29300	29300	0
216	20250512	155300	620882550	29300	29300	29300	29300	0
217	20250512	155200	620882550	29300	29300	29300	29300	0
218	20250512	155100	620882550	29300	29300	29300	29300	0
219	20250512	155000	620882550	29300	29300	29300	29300	0
220	20250512	154900	620882550	29300	29300	29300	29300	0
221	20250512	154800	620882550	29300	29300	29300	29300	0
222	20250512	154700	620882550	29300	29300	29300	29300	0
223	20250512	154600	620882550	29300	29300	29300	29300	0
224	20250512	154500	620882550	29300	29300	29300	29300	0
225	20250512	154400	620882550	29300	29300	29300	29300	0
226	20250512	154300	620882550	29300	29300	29300	29300	0
227	20250512	154200	620882550	29300	29300	29300	29300	0
228	20250512	154100	620882550	29300	29300	29300	29300	0
229	20250512	154000	620882550	29300	29300	29300	29300	0
230	20250512	153900	620882550	29300	29300	29300	29300	0
231	20250512	153800	620882550	29300	29300	29300	29300	0
232	20250512	153700	620882550	29300	29300	29300	29300	0
233	20250512	153600	620882550	29300	29300	29300	29300	0
234	20250512	153500	620882550	29300	29300	29300	29300	0
235	20250512	153400	620882550	29300	29300	29300	29300	0
236	20250512	153300	620882550	29300	29300	29300	29300	0
237	20250512	153200	620882550	29300	29300	29300	29300	0
238	20250512	153100	620882550	29300	29300	29300	29300	0
239	20250512	153000	620882550	29300	29300	29300	29300	556
240	20250512	152900	604591750	29350	29350	29350	29350	0
241	20250512	152800	604591750	29350	29350	29350	29350	0
242	20250512	152700	604591750	29350	29350	29350	29350	0
243	20250512	152600	604591750	29350	29350	29350	29350	0
244	20250512	152500	604591750	29350	29350	29350	29350	0
245	20250512	152400	604591750	29350	29350	29350	29350	0
246	20250512	152300	604591750	29350	29350	29350	29350	0
247	20250512	152200	604591750	29350	29350	29350	29350	0
248	20250512	152100	604591750	29350	29350	29350	29350	0
249	20250512	152000	604591750	29350	29350	29350	29350	0
250	20250512	151900	604591750	29350	29050	29350	29050	653
251	20250512	151800	585497650	29200	29200	29200	29200	0
252	20250512	151700	585497650	29200	29050	29200	29050	7
253	20250512	151600	585294000	29200	29200	29200	29200	0
254	20250512	151500	585294000	29200	29200	29200	29200	0
255	20250512	151400	585294000	29200	29200	29200	29200	0
256	20250512	151300	585294000	29200	29050	29200	29050	201
257	20250512	151200	579432600	29150	29150	29150	29150	0
258	20250512	151100	579432600	29150	29150	29150	29150	0
259	20250512	151000	579432600	29150	29150	29150	29050	5
260	20250512	150900	579286950	29050	29050	29150	29050	356
261	20250512	150800	568944950	29200	29200	29200	29200	0
262	20250512	150700	568944950	29200	29200	29200	29200	0
263	20250512	150600	568944950	29200	29200	29200	29200	0
264	20250512	150500	568944950	29200	29200	29200	29200	0
265	20250512	150400	568944950	29200	29200	29200	29200	0
266	20250512	150300	568944950	29200	29200	29200	29200	0
267	20250512	150200	568944950	29200	29200	29200	29200	0
268	20250512	150100	568944950	29200	29200	29200	29200	0
269	20250512	150000	568944950	29200	29200	29200	29200	0
270	20250512	145900	568944950	29200	29200	29200	29200	0
271	20250512	145800	568944950	29200	29200	29200	29200	0
272	20250512	145700	568944950	29200	29200	29200	29200	0
273	20250512	145600	568944950	29200	29200	29200	29200	0
274	20250512	145500	568944950	29200	29200	29200	29200	0
275	20250512	145400	568944950	29200	29200	29200	29200	0
276	20250512	145300	568944950	29200	29200	29200	29200	2
277	20250512	145200	568886550	29100	29100	29100	29100	94
278	20250512	145100	566151150	29100	29100	29100	29100	42
279	20250512	145000	564928950	29250	29250	29250	29250	2
280	20250512	144900	564870450	29100	29100	29100	29100	5
281	20250512	144800	564724950	29300	29300	29300	29300	0
282	20250512	144700	564724950	29300	29300	29300	29300	0
283	20250512	144600	564724950	29300	29300	29300	29300	0
284	20250512	144500	564724950	29300	29300	29300	29300	0
285	20250512	144400	564724950	29300	29300	29300	29300	0
286	20250512	144300	564724950	29300	29150	29300	29150	161
287	20250512	144200	560019300	29300	29300	29300	29300	0
288	20250512	144100	560019300	29300	29300	29300	29300	0
289	20250512	144000	560019300	29300	29250	29300	29250	4
290	20250512	143900	559902200	29300	29200	29300	29100	1773
291	20250512	143800	508148500	29350	29350	29350	29350	0
292	20250512	143700	508148500	29350	29350	29350	29350	0
293	20250512	143600	508148500	29350	29250	29350	29250	100
294	20250512	143500	505221150	29150	29150	29150	29150	0
295	20250512	143400	505221150	29150	29150	29150	29150	0
296	20250512	143300	505221150	29150	29150	29150	29150	0
297	20250512	143200	505221150	29150	29350	29350	29150	251
298	20250512	143100	497897550	29300	29300	29300	29300	0
299	20250512	143000	497897550	29300	29300	29300	29300	0
300	20250512	142900	497897550	29300	29300	29300	29300	0
301	20250512	142800	497897550	29300	29300	29300	29300	0
302	20250512	142700	497897550	29300	29300	29300	29300	0
303	20250512	142600	497897550	29300	29300	29300	29300	0
304	20250512	142500	497897550	29300	29300	29300	29300	0
305	20250512	142400	497897550	29300	29300	29300	29300	0
306	20250512	142300	497897550	29300	29300	29300	29300	0
307	20250512	142200	497897550	29300	29300	29300	29300	100
308	20250512	142100	494967550	29350	29350	29350	29350	1
309	20250512	142000	494938200	29400	29400	29400	29400	0
310	20250512	141900	494938200	29400	29250	29400	29250	10
311	20250512	141800	494645150	29200	29200	29200	29200	0
312	20250512	141700	494645150	29200	29200	29200	29200	0
313	20250512	141600	494645150	29200	29200	29200	29200	0
314	20250512	141500	494645150	29200	29200	29200	29200	26
315	20250512	141400	493885950	29200	29200	29200	29200	20
316	20250512	141300	493301950	29250	29250	29250	29250	0
317	20250512	141200	493301950	29250	29250	29250	29250	0
318	20250512	141100	493301950	29250	29250	29250	29250	273
319	20250512	141000	485316700	29200	29200	29200	29200	0
320	20250512	140900	485316700	29200	29200	29200	29200	3
321	20250512	140800	485229100	29200	29200	29200	29200	0
322	20250512	140700	485229100	29200	29200	29200	29200	0
323	20250512	140600	485229100	29200	29200	29200	29200	0
324	20250512	140500	485229100	29200	29200	29200	29200	0
325	20250512	140400	485229100	29200	29200	29200	29200	17
326	20250512	140300	484732700	29250	29250	29250	29250	0
327	20250512	140200	484732700	29250	29250	29250	29250	0
328	20250512	140100	484732700	29250	29250	29250	29250	0
329	20250512	140000	484732700	29250	29250	29250	29250	0
330	20250512	135900	484732700	29250	29250	29250	29250	0
331	20250512	135800	484732700	29250	29250	29250	29250	0
332	20250512	135700	484732700	29250	29250	29250	29250	70
333	20250512	135600	482685200	29200	29200	29200	29200	0
334	20250512	135500	482685200	29200	29200	29400	29100	2652
335	20250512	135400	405393600	29250	29250	29250	29250	0
336	20250512	135300	405393600	29250	29250	29250	29250	0
337	20250512	135200	405393600	29250	29250	29250	29250	0
338	20250512	135100	405393600	29250	29250	29250	29250	0
339	20250512	135000	405393600	29250	29250	29250	29250	0
340	20250512	134900	405393600	29250	29250	29250	29250	1
341	20250512	134800	405364350	29250	29250	29250	29250	20
342	20250512	134700	404779350	29250	29250	29250	29250	0
343	20250512	134600	404779350	29250	29250	29250	29250	0
344	20250512	134500	404779350	29250	29250	29250	29250	0
345	20250512	134400	404779350	29250	29250	29250	29250	0
346	20250512	134300	404779350	29250	29250	29250	29250	0
347	20250512	134200	404779350	29250	29250	29250	29250	0
348	20250512	134100	404779350	29250	29250	29250	29250	1
349	20250512	134000	404750100	29250	29250	29250	29250	0
350	20250512	133900	404750100	29250	29250	29250	29250	0
351	20250512	133800	404750100	29250	29250	29250	29250	0
352	20250512	133700	404750100	29250	29250	29250	29250	1
353	20250512	133600	404720850	29250	29250	29250	29250	0
354	20250512	133500	404720850	29250	29250	29250	29250	0
355	20250512	133400	404720850	29250	29250	29250	29250	0
356	20250512	133300	404720850	29250	29200	29250	29200	5
357	20250512	133200	404574750	29250	29250	29250	29250	0
358	20250512	133100	404574750	29250	29250	29250	29250	0
359	20250512	133000	404574750	29250	29250	29250	29250	0
360	20250512	132900	404574750	29250	29250	29250	29250	0
361	20250512	132800	404574750	29250	29250	29250	29250	0
362	20250512	132700	404574750	29250	29250	29250	29250	51
363	20250512	132600	403083000	29250	29250	29250	29250	0
364	20250512	132500	403083000	29250	29250	29250	29250	0
365	20250512	132400	403083000	29250	29250	29250	29250	127
366	20250512	132300	399368250	29250	29250	29250	29250	0
367	20250512	132200	399368250	29250	29250	29250	29250	2
368	20250512	132100	399309750	29200	29200	29200	29200	0
369	20250512	132000	399309750	29200	29200	29200	29200	0
370	20250512	131900	399309750	29200	29300	29350	29200	20
371	20250512	131800	398724500	29350	29350	29350	29300	9
372	20250512	131700	398460600	29300	29300	29350	29300	23
373	20250512	131600	397786550	29400	29250	29400	29250	50
374	20250512	131500	396320950	29250	29250	29250	29250	50
375	20250512	131400	394858450	29250	29250	29250	29250	0
376	20250512	131300	394858450	29250	29250	29250	29250	0
377	20250512	131200	394858450	29250	29250	29250	29250	0
378	20250512	131100	394858450	29250	29250	29250	29250	0
379	20250512	131000	394858450	29250	29250	29250	29250	50
380	20250512	130900	393395950	29250	29250	29250	29250	0
381	20250512	130800	393395950	29250	29250	29250	29250	0
382	20250512	130700	393395950	29250	29250	29250	29250	0
383	20250512	130600	393395950	29250	29250	29250	29250	0
384	20250512	130500	393395950	29250	29250	29250	29250	0
385	20250512	130400	393395950	29250	29250	29250	29250	0
386	20250512	130300	393395950	29250	29250	29250	29250	54
387	20250512	130200	391816450	29200	29200	29200	29200	0
388	20250512	130100	391816450	29200	29200	29200	29200	250
389	20250512	130000	384516450	29300	29300	29300	29300	0
390	20250512	125900	384516450	29300	29300	29300	29300	2
391	20250512	125800	384457850	29300	29300	29300	29300	1
392	20250512	125700	384428550	29300	29300	29300	29300	0
393	20250512	125600	384428550	29300	29300	29300	29300	0
394	20250512	125500	384428550	29300	29300	29300	29300	2
395	20250512	125400	384369950	29300	29300	29300	29300	0
396	20250512	125300	384369950	29300	29300	29300	29300	0
397	20250512	125200	384369950	29300	29300	29300	29300	0
398	20250512	125100	384369950	29300	29300	29300	29300	0
399	20250512	125000	384369950	29300	29300	29300	29300	0
400	20250512	124900	384369950	29300	29300	29300	29300	0
401	20250512	124800	384369950	29300	29250	29450	29250	29
402	20250512	124700	383521050	29250	29250	29250	29250	0
403	20250512	124600	383521050	29250	29250	29250	29250	0
404	20250512	124500	383521050	29250	29250	29250	29250	0
405	20250512	124400	383521050	29250	29250	29250	29250	1
406	20250512	124300	383491800	29250	29250	29250	29250	0
407	20250512	124200	383491800	29250	29250	29250	29250	130
408	20250512	124100	379689300	29200	29200	29200	29200	0
409	20250512	124000	379689300	29200	29200	29200	29200	0
410	20250512	123900	379689300	29200	29200	29200	29200	3
411	20250512	123800	379601700	29250	29250	29250	29250	0
412	20250512	123700	379601700	29250	29250	29250	29250	1
413	20250512	123600	379572450	29300	29300	29300	29300	0
414	20250512	123500	379572450	29300	29300	29300	29300	0
415	20250512	123400	379572450	29300	29300	29300	29300	0
416	20250512	123300	379572450	29300	29300	29300	29300	0
417	20250512	123200	379572450	29300	29300	29300	29300	0
418	20250512	123100	379572450	29300	29300	29300	29300	0
419	20250512	123000	379572450	29300	29300	29300	29300	1
420	20250512	122900	379543150	29200	29200	29200	29200	0
421	20250512	122800	379543150	29200	29200	29200	29200	0
422	20250512	122700	379543150	29200	29200	29200	29200	0
423	20250512	122600	379543150	29200	29200	29200	29200	0
424	20250512	122500	379543150	29200	29200	29200	29200	0
425	20250512	122400	379543150	29200	29200	29200	29200	0
426	20250512	122300	379543150	29200	29200	29200	29200	0
427	20250512	122200	379543150	29200	29200	29200	29200	0
428	20250512	122100	379543150	29200	29200	29200	29200	0
429	20250512	122000	379543150	29200	29200	29200	29200	0
430	20250512	121900	379543150	29200	29200	29200	29200	8
431	20250512	121800	379309550	29300	29300	29300	29300	0
432	20250512	121700	379309550	29300	29300	29300	29300	0
433	20250512	121600	379309550	29300	29300	29300	29300	0
434	20250512	121500	379309550	29300	29300	29300	29300	0
435	20250512	121400	379309550	29300	29300	29300	29300	0
436	20250512	121300	379309550	29300	29300	29300	29300	0
437	20250512	121200	379309550	29300	29300	29300	29300	0
438	20250512	121100	379309550	29300	29300	29300	29300	0
439	20250512	121000	379309550	29300	29300	29300	29300	0
440	20250512	120900	379309550	29300	29300	29300	29300	0
441	20250512	120800	379309550	29300	29300	29300	29300	0
442	20250512	120700	379309550	29300	29300	29300	29300	1
443	20250512	120600	379280250	29300	29300	29300	29300	0
444	20250512	120500	379280250	29300	29300	29300	29300	0
445	20250512	120400	379280250	29300	29300	29300	29300	1
446	20250512	120300	379250950	29300	29250	29300	29250	125
447	20250512	120200	375589250	29200	29200	29200	29200	0
448	20250512	120100	375589250	29200	29200	29200	29200	1
449	20250512	120000	375560050	29300	29300	29300	29300	2
450	20250512	115900	375501450	29200	29200	29200	29200	0
451	20250512	115800	375501450	29200	29200	29200	29200	0
452	20250512	115700	375501450	29200	29200	29200	29200	0
453	20250512	115600	375501450	29200	29200	29200	29200	0
454	20250512	115500	375501450	29200	29200	29200	29200	0
455	20250512	115400	375501450	29200	29200	29200	29200	2
456	20250512	115300	375443050	29350	29350	29350	29350	0
457	20250512	115200	375443050	29350	29350	29350	29350	0
458	20250512	115100	375443050	29350	29350	29350	29350	0
459	20250512	115000	375443050	29350	29350	29350	29350	0
460	20250512	114900	375443050	29350	29350	29350	29350	0
461	20250512	114800	375443050	29350	29150	29350	29150	543
462	20250512	114700	359579500	29150	29150	29150	29150	0
463	20250512	114600	359579500	29150	29150	29150	29150	0
464	20250512	114500	359579500	29150	29150	29150	29150	0
465	20250512	114400	359579500	29150	29150	29150	29150	0
466	20250512	114300	359579500	29150	29150	29150	29150	39
467	20250512	114200	358442650	29200	29200	29200	29200	0
468	20250512	114100	358442650	29200	29200	29200	29200	1
469	20250512	114000	358413450	29200	29200	29200	29200	0
470	20250512	113900	358413450	29200	29200	29200	29200	0
471	20250512	113800	358413450	29200	29200	29200	29200	0
472	20250512	113700	358413450	29200	29200	29200	29200	0
473	20250512	113600	358413450	29200	29200	29200	29200	0
474	20250512	113500	358413450	29200	29200	29200	29200	0
475	20250512	113400	358413450	29200	29200	29200	29200	0
476	20250512	113300	358413450	29200	29200	29200	29200	0
477	20250512	113200	358413450	29200	29200	29200	29200	0
478	20250512	113100	358413450	29200	29200	29200	29200	0
479	20250512	113000	358413450	29200	29200	29200	29200	0
480	20250512	112900	358413450	29200	29200	29200	29200	0
481	20250512	112800	358413450	29200	29200	29200	29200	0
482	20250512	112700	358413450	29200	29200	29200	29200	5
483	20250512	112600	358267450	29200	29200	29200	29200	0
484	20250512	112500	358267450	29200	29200	29200	29200	0
485	20250512	112400	358267450	29200	29200	29200	29200	88
486	20250512	112300	355697850	29150	29150	29150	29150	8
487	20250512	112200	355464650	29200	29200	29200	29200	0
488	20250512	112100	355464650	29200	29200	29200	29200	454
489	20250512	112000	342207850	29200	29200	29200	29200	0
490	20250512	111900	342207850	29200	29200	29200	29200	0
491	20250512	111800	342207850	29200	29200	29200	29200	0
492	20250512	111700	342207850	29200	29200	29200	29200	0
493	20250512	111600	342207850	29200	29200	29200	29200	0
494	20250512	111500	342207850	29200	29150	29200	29150	3
495	20250512	111400	342120300	29150	29150	29150	29150	0
496	20250512	111300	342120300	29150	29150	29150	29150	1
497	20250512	111200	342091150	29150	29150	29150	29150	0
498	20250512	111100	342091150	29150	29200	29200	29150	256
499	20250512	111000	334628500	29150	29150	29150	29150	1
500	20250512	110900	334599350	29150	29200	29200	29150	16
501	20250512	110800	334132700	29200	29200	29200	29200	48
502	20250512	110700	332731100	29200	29200	29200	29200	0
503	20250512	110600	332731100	29200	29200	29200	29200	0
504	20250512	110500	332731100	29200	29200	29200	29200	211
505	20250512	110400	326569900	29250	29250	29250	29250	0
506	20250512	110300	326569900	29250	29250	29250	29250	58
507	20250512	110200	324873400	29250	29250	29250	29250	100
508	20250512	110100	321948400	29250	29250	29250	29250	100
509	20250512	110000	319023400	29250	29250	29250	29250	86
510	20250512	105900	316507900	29250	29250	29250	29250	11
511	20250512	105800	316186150	29250	29250	29250	29250	167
512	20250512	105700	311301400	29250	29250	29250	29250	0
513	20250512	105600	311301400	29250	29250	29250	29250	89
514	20250512	105500	308698150	29250	29250	29250	29250	0
515	20250512	105400	308698150	29250	29250	29250	29250	0
516	20250512	105300	308698150	29250	29250	29250	29150	4
517	20250512	105200	308581250	29250	29250	29250	29200	502
518	20250512	105100	293914150	29250	29250	29250	29250	258
519	20250512	105000	286367650	29250	29250	29250	29250	94
520	20250512	104900	283618150	29250	29250	29250	29250	0
521	20250512	104800	283618150	29250	29250	29250	29250	0
522	20250512	104700	283618150	29250	29250	29250	29250	0
523	20250512	104600	283618150	29250	29250	29250	29250	0
524	20250512	104500	283618150	29250	29250	29250	29250	100
525	20250512	104400	280693150	29250	29250	29250	29250	0
526	20250512	104300	280693150	29250	29250	29250	29250	0
527	20250512	104200	280693150	29250	29250	29250	29250	0
528	20250512	104100	280693150	29250	29250	29250	29250	0
529	20250512	104000	280693150	29250	29250	29250	29250	190
530	20250512	103900	275135650	29250	29250	29250	29250	0
531	20250512	103800	275135650	29250	29250	29250	29250	0
532	20250512	103700	275135650	29250	29250	29250	29250	0
533	20250512	103600	275135650	29250	29250	29250	29250	0
534	20250512	103500	275135650	29250	29250	29250	29250	0
535	20250512	103400	275135650	29250	29250	29250	29250	0
536	20250512	103300	275135650	29250	29250	29250	29250	0
537	20250512	103200	275135650	29250	29250	29250	29250	0
538	20250512	103100	275135650	29250	29250	29250	29250	0
539	20250512	103000	275135650	29250	29250	29250	29250	0
540	20250512	102900	275135650	29250	29250	29250	29250	0
541	20250512	102800	275135650	29250	29250	29250	29250	0
542	20250512	102700	275135650	29250	29250	29250	29250	1
543	20250512	102600	275106400	29050	29050	29050	29050	0
544	20250512	102500	275106400	29050	29150	29150	29050	500
545	20250512	102400	260541000	29350	29350	29350	29350	0
546	20250512	102300	260541000	29350	29350	29350	29350	230
547	20250512	102200	253790500	29300	29300	29300	29300	0
548	20250512	102100	253790500	29300	29300	29300	29300	1
549	20250512	102000	253761200	29350	29300	29350	29300	57
550	20250512	101900	252091000	29300	29300	29300	29300	0
551	20250512	101800	252091000	29300	29300	29300	29300	140
552	20250512	101700	247989000	29300	29300	29300	29300	0
553	20250512	101600	247989000	29300	29300	29300	29300	0
554	20250512	101500	247989000	29300	29300	29300	29300	0
555	20250512	101400	247989000	29300	29300	29300	29300	0
556	20250512	101300	247989000	29300	29300	29300	29300	0
557	20250512	101200	247989000	29300	29300	29300	29300	0
558	20250512	101100	247989000	29300	29200	29300	29200	7
559	20250512	101000	247784450	29300	29300	29300	29300	0
560	20250512	100900	247784450	29300	29300	29300	29300	321
561	20250512	100800	238379150	29300	29300	29300	29300	168
562	20250512	100700	233456750	29300	29300	29300	29300	10
563	20250512	100600	233163750	29300	29300	29300	29300	0
564	20250512	100500	233163750	29300	29300	29300	29300	1
565	20250512	100400	233134450	29350	29350	29350	29350	0
566	20250512	100300	233134450	29350	29350	29350	29350	0
567	20250512	100200	233134450	29350	29350	29350	29350	0
568	20250512	100100	233134450	29350	29350	29350	29350	125
569	20250512	100000	229465700	29300	29350	29350	29050	1006
570	20250512	095900	200110300	29300	29300	29300	29300	0
571	20250512	095800	200110300	29300	29300	29300	29300	0
572	20250512	095700	200110300	29300	29300	29300	29300	160
573	20250512	095600	195422300	29350	29350	29350	29350	0
574	20250512	095500	195422300	29350	29350	29350	29350	0
575	20250512	095400	195422300	29350	29350	29350	29350	0
576	20250512	095300	195422300	29350	29350	29350	29350	0
577	20250512	095200	195422300	29350	29350	29350	29350	3
578	20250512	095100	195334250	29350	29400	29400	29350	23
579	20250512	095000	194658700	29350	29350	29350	29350	0
580	20250512	094900	194658700	29350	29350	29350	29350	0
581	20250512	094800	194658700	29350	29400	29400	29350	405
582	20250512	094700	182771750	29350	29350	29350	29350	0
583	20250512	094600	182771750	29350	29350	29350	29350	0
584	20250512	094500	182771750	29350	29350	29350	29350	1
585	20250512	094400	182742400	29400	29400	29400	29400	0
586	20250512	094300	182742400	29400	29400	29400	29400	1
587	20250512	094200	182713000	29500	29500	29500	29500	0
588	20250512	094100	182713000	29500	29500	29500	29500	0
589	20250512	094000	182713000	29500	29500	29500	29500	1
590	20250512	093900	182683500	29400	29400	29400	29400	0
591	20250512	093800	182683500	29400	29400	29400	29400	338
592	20250512	093700	172746300	29450	29450	29450	29450	56
593	20250512	093600	171097100	29550	29550	29550	29550	0
594	20250512	093500	171097100	29550	29550	29550	29550	0
595	20250512	093400	171097100	29550	29600	29600	29550	410
596	20250512	093300	158981550	29450	29550	29550	29450	1262
597	20250512	093200	121780400	29550	29550	29650	29550	313
598	20250512	093100	112525750	29550	29550	29550	29550	17
599	20250512	093000	112023400	29550	29550	29550	29500	152
600	20250512	092900	107532550	29600	29600	29600	29600	0
601	20250512	092800	107532550	29600	29600	29600	29600	0
602	20250512	092700	107532550	29600	29600	29600	29600	0
603	20250512	092600	107532550	29600	29600	29600	29600	0
604	20250512	092500	107532550	29600	29600	29600	29600	0
605	20250512	092400	107532550	29600	29600	29600	29600	34
606	20250512	092300	106526150	29550	29550	29550	29550	2
607	20250512	092200	106467050	29600	29650	29650	29600	3
608	20250512	092100	106378200	29650	29650	29650	29650	0
609	20250512	092000	106378200	29650	29450	29650	29450	205
610	20250512	091900	100304900	29500	29500	29500	29500	26
611	20250512	091800	99537900	29550	29550	29550	29550	55
612	20250512	091700	97912650	29550	29550	29550	29550	2
613	20250512	091600	97853550	29550	29550	29550	29550	0
614	20250512	091500	97853550	29550	29550	29550	29550	108
615	20250512	091400	94662150	29550	29700	29700	29550	2
616	20250512	091300	94602900	29500	29500	29500	29500	4
617	20250512	091200	94484900	29550	29550	29550	29550	0
618	20250512	091100	94484900	29550	29650	29800	29550	24
619	20250512	091000	93772750	29500	29500	29800	29500	102
620	20250512	090900	90738700	29500	29500	29500	29500	0
621	20250512	090800	90738700	29500	29500	29500	29500	26
622	20250512	090700	89971700	29500	29600	29650	29450	595
623	20250512	090600	72412550	29650	29650	29650	29650	591
624	20250512	090500	54889400	29750	29750	29750	29750	0
625	20250512	090400	54889400	29750	29750	29750	29750	24
626	20250512	090300	54175400	29650	29650	29650	29650	1000
627	20250512	090200	24525400	29700	29750	29750	29700	262
628	20250512	090100	16733950	29750	29650	29850	29600	366
629	20250512	090000	5860750	29500	29450	29500	29450	199