KissMeData/005810/min/candle-20250509.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250509	183000	1607580075	29200	29200	29200	29200	638
3	20250509	182900	1607580075	29200	29200	29200	29200	0
4	20250509	182800	1607580075	29200	29200	29200	29200	0
5	20250509	182700	1607580075	29200	29200	29200	29200	0
6	20250509	182600	1607580075	29200	29200	29200	29200	0
7	20250509	182500	1607580075	29200	29200	29200	29200	0
8	20250509	182400	1607580075	29200	29200	29200	29200	0
9	20250509	182300	1607580075	29200	29200	29200	29200	0
10	20250509	182200	1607580075	29200	29200	29200	29200	0
11	20250509	182100	1607580075	29200	29200	29200	29200	0
12	20250509	182000	1607580075	29200	29200	29200	29200	0
13	20250509	181900	1607580075	29200	29200	29200	29200	0
14	20250509	181800	1607580075	29200	29200	29200	29200	0
15	20250509	181700	1607580075	29200	29200	29200	29200	0
16	20250509	181600	1607580075	29200	29200	29200	29200	0
17	20250509	181500	1607580075	29200	29200	29200	29200	0
18	20250509	181400	1607580075	29200	29200	29200	29200	0
19	20250509	181300	1607580075	29200	29200	29200	29200	0
20	20250509	181200	1607580075	29200	29200	29200	29200	0
21	20250509	181100	1607580075	29200	29200	29200	29200	0
22	20250509	181000	1607580075	29200	29200	29200	29200	0
23	20250509	180900	1607580075	29200	29200	29200	29200	0
24	20250509	180800	1607580075	29200	29200	29200	29200	0
25	20250509	180700	1607580075	29200	29200	29200	29200	0
26	20250509	180600	1607580075	29200	29200	29200	29200	0
27	20250509	180500	1607580075	29200	29200	29200	29200	0
28	20250509	180400	1607580075	29200	29200	29200	29200	0
29	20250509	180300	1607580075	29200	29200	29200	29200	0
30	20250509	180200	1607580075	29200	29200	29200	29200	0
31	20250509	180100	1607580075	29200	29200	29200	29200	0
32	20250509	180000	1607580075	29200	29200	29200	29200	638
33	20250509	175900	1607580075	29200	29200	29200	29200	0
34	20250509	175800	1607580075	29200	29200	29200	29200	0
35	20250509	175700	1607580075	29200	29200	29200	29200	0
36	20250509	175600	1607580075	29200	29200	29200	29200	0
37	20250509	175500	1607580075	29200	29200	29200	29200	0
38	20250509	175400	1607580075	29200	29200	29200	29200	0
39	20250509	175300	1607580075	29200	29200	29200	29200	0
40	20250509	175200	1607580075	29200	29200	29200	29200	0
41	20250509	175100	1607580075	29200	29200	29200	29200	0
42	20250509	175000	1607580075	29200	29200	29200	29200	0
43	20250509	174900	1607580075	29200	29200	29200	29200	0
44	20250509	174800	1607580075	29200	29200	29200	29200	0
45	20250509	174700	1607580075	29200	29200	29200	29200	0
46	20250509	174600	1607580075	29200	29200	29200	29200	0
47	20250509	174500	1607580075	29200	29200	29200	29200	0
48	20250509	174400	1607580075	29200	29200	29200	29200	0
49	20250509	174300	1607580075	29200	29200	29200	29200	0
50	20250509	174200	1607580075	29200	29200	29200	29200	0
51	20250509	174100	1607580075	29200	29200	29200	29200	0
52	20250509	174000	1607580075	29200	29200	29200	29200	0
53	20250509	173900	1607580075	29200	29200	29200	29200	0
54	20250509	173800	1607580075	29200	29200	29200	29200	0
55	20250509	173700	1607580075	29200	29200	29200	29200	0
56	20250509	173600	1607580075	29200	29200	29200	29200	0
57	20250509	173500	1607580075	29200	29200	29200	29200	0
58	20250509	173400	1607580075	29200	29200	29200	29200	0
59	20250509	173300	1607580075	29200	29200	29200	29200	0
60	20250509	173200	1607580075	29200	29200	29200	29200	0
61	20250509	173100	1607580075	29200	29200	29200	29200	0
62	20250509	173000	1607580075	29200	29200	29200	29200	638
63	20250509	172900	1607580075	29200	29200	29200	29200	0
64	20250509	172800	1607580075	29200	29200	29200	29200	0
65	20250509	172700	1607580075	29200	29200	29200	29200	0
66	20250509	172600	1607580075	29200	29200	29200	29200	0
67	20250509	172500	1607580075	29200	29200	29200	29200	0
68	20250509	172400	1607580075	29200	29200	29200	29200	0
69	20250509	172300	1607580075	29200	29200	29200	29200	0
70	20250509	172200	1607580075	29200	29200	29200	29200	0
71	20250509	172100	1607580075	29200	29200	29200	29200	0
72	20250509	172000	1607580075	29200	29200	29200	29200	0
73	20250509	171900	1607580075	29200	29200	29200	29200	0
74	20250509	171800	1607580075	29200	29200	29200	29200	0
75	20250509	171700	1607580075	29200	29200	29200	29200	0
76	20250509	171600	1607580075	29200	29200	29200	29200	0
77	20250509	171500	1607580075	29200	29200	29200	29200	0
78	20250509	171400	1607580075	29200	29200	29200	29200	0
79	20250509	171300	1607580075	29200	29200	29200	29200	0
80	20250509	171200	1607580075	29200	29200	29200	29200	0
81	20250509	171100	1607580075	29200	29200	29200	29200	0
82	20250509	171000	1607580075	29200	29200	29200	29200	0
83	20250509	170900	1607580075	29200	29200	29200	29200	0
84	20250509	170800	1607580075	29200	29200	29200	29200	0
85	20250509	170700	1607580075	29200	29200	29200	29200	0
86	20250509	170600	1607580075	29200	29200	29200	29200	0
87	20250509	170500	1607580075	29200	29200	29200	29200	0
88	20250509	170400	1607580075	29200	29200	29200	29200	0
89	20250509	170300	1607580075	29200	29200	29200	29200	0
90	20250509	170200	1607580075	29200	29200	29200	29200	0
91	20250509	170100	1607580075	29200	29200	29200	29200	0
92	20250509	170000	1607580075	29200	29200	29200	29200	638
93	20250509	165900	1607580075	29200	29200	29200	29200	0
94	20250509	165800	1607580075	29200	29200	29200	29200	0
95	20250509	165700	1607580075	29200	29200	29200	29200	0
96	20250509	165600	1607580075	29200	29200	29200	29200	0
97	20250509	165500	1607580075	29200	29200	29200	29200	0
98	20250509	165400	1607580075	29200	29200	29200	29200	0
99	20250509	165300	1607580075	29200	29200	29200	29200	0
100	20250509	165200	1607580075	29200	29200	29200	29200	0
101	20250509	165100	1607580075	29200	29200	29200	29200	0
102	20250509	165000	1607580075	29200	29200	29200	29200	0
103	20250509	164900	1607580075	29200	29200	29200	29200	0
104	20250509	164800	1607580075	29200	29200	29200	29200	0
105	20250509	164700	1607580075	29200	29200	29200	29200	0
106	20250509	164600	1607580075	29200	29200	29200	29200	0
107	20250509	164500	1607580075	29200	29200	29200	29200	0
108	20250509	164400	1607580075	29200	29200	29200	29200	0
109	20250509	164300	1607580075	29200	29200	29200	29200	0
110	20250509	164200	1607580075	29200	29200	29200	29200	0
111	20250509	164100	1607580075	29200	29200	29200	29200	0
112	20250509	164000	1607580075	29200	29200	29200	29200	0
113	20250509	163900	1607580075	29200	29200	29200	29200	0
114	20250509	163800	1607580075	29200	29200	29200	29200	0
115	20250509	163700	1607580075	29200	29200	29200	29200	0
116	20250509	163600	1607580075	29200	29200	29200	29200	0
117	20250509	163500	1607580075	29200	29200	29200	29200	0
118	20250509	163400	1607580075	29200	29200	29200	29200	0
119	20250509	163300	1607580075	29200	29200	29200	29200	0
120	20250509	163200	1607580075	29200	29200	29200	29200	0
121	20250509	163100	1607580075	29200	29200	29200	29200	0
122	20250509	163000	1607580075	29200	29200	29200	29200	638
123	20250509	162900	1607580075	29200	29200	29200	29200	0
124	20250509	162800	1607580075	29200	29200	29200	29200	0
125	20250509	162700	1607580075	29200	29200	29200	29200	0
126	20250509	162600	1607580075	29200	29200	29200	29200	0
127	20250509	162500	1607580075	29200	29200	29200	29200	0
128	20250509	162400	1607580075	29200	29200	29200	29200	0
129	20250509	162300	1607580075	29200	29200	29200	29200	0
130	20250509	162200	1607580075	29200	29200	29200	29200	0
131	20250509	162100	1607580075	29200	29200	29200	29200	0
132	20250509	162000	1607580075	29200	29200	29200	29200	0
133	20250509	161900	1607580075	29200	29200	29200	29200	0
134	20250509	161800	1607580075	29200	29200	29200	29200	0
135	20250509	161700	1607580075	29200	29200	29200	29200	0
136	20250509	161600	1607580075	29200	29200	29200	29200	0
137	20250509	161500	1607580075	29200	29200	29200	29200	0
138	20250509	161400	1607580075	29200	29200	29200	29200	0
139	20250509	161300	1607580075	29200	29200	29200	29200	0
140	20250509	161200	1607580075	29200	29200	29200	29200	0
141	20250509	161100	1607580075	29200	29200	29200	29200	0
142	20250509	161000	1607580075	29200	29200	29200	29200	0
143	20250509	160900	1607580075	29200	29200	29200	29200	0
144	20250509	160800	1607580075	29200	29200	29200	29200	0
145	20250509	160700	1607580075	29200	29200	29200	29200	0
146	20250509	160600	1607580075	29200	29200	29200	29200	0
147	20250509	160500	1607580075	29200	29200	29200	29200	0
148	20250509	160400	1607580075	29200	29200	29200	29200	0
149	20250509	160300	1607580075	29200	29200	29200	29200	0
150	20250509	160200	1607580075	29200	29200	29200	29200	0
151	20250509	160100	1607580075	29200	29200	29200	29200	0
152	20250509	160000	1607580075	29200	29200	29200	29200	638
153	20250509	155900	1607580075	29200	29200	29200	29200	0
154	20250509	155800	1607580075	29200	29200	29200	29200	0
155	20250509	155700	1607580075	29200	29200	29200	29200	0
156	20250509	155600	1607580075	29200	29200	29200	29200	0
157	20250509	155500	1607580075	29200	29200	29200	29200	0
158	20250509	155400	1607580075	29200	29200	29200	29200	0
159	20250509	155300	1607580075	29200	29200	29200	29200	0
160	20250509	155200	1607580075	29200	29200	29200	29200	0
161	20250509	155100	1607580075	29200	29200	29200	29200	0
162	20250509	155000	1607580075	29200	29200	29200	29200	0
163	20250509	154900	1607580075	29200	29200	29200	29200	0
164	20250509	154800	1607580075	29200	29200	29200	29200	0
165	20250509	154700	1607580075	29200	29200	29200	29200	0
166	20250509	154600	1607580075	29200	29200	29200	29200	0
167	20250509	154500	1607580075	29200	29200	29200	29200	0
168	20250509	154400	1607580075	29200	29200	29200	29200	0
169	20250509	154300	1607580075	29200	29200	29200	29200	0
170	20250509	154200	1607580075	29200	29200	29200	29200	0
171	20250509	154100	1607580075	29200	29200	29200	29200	0
172	20250509	154000	1607580075	29200	29200	29200	29200	0
173	20250509	153900	1607580075	29200	29200	29200	29200	0
174	20250509	153800	1607580075	29200	29200	29200	29200	0
175	20250509	153700	1607580075	29200	29200	29200	29200	0
176	20250509	153600	1607580075	29200	29200	29200	29200	0
177	20250509	153500	1607580075	29200	29200	29200	29200	0
178	20250509	153400	1607580075	29200	29200	29200	29200	0
179	20250509	153300	1607580075	29200	29200	29200	29200	0
180	20250509	153200	1607580075	29200	29200	29200	29200	0
181	20250509	153100	1607580075	29200	29200	29200	29200	0
182	20250509	153000	1607580075	29200	29200	29200	29200	1276
183	20250509	152900	1588950475	29150	29150	29150	29150	0
184	20250509	152800	1588950475	29150	29150	29150	29150	0
185	20250509	152700	1588950475	29150	29150	29150	29150	0
186	20250509	152600	1588950475	29150	29150	29150	29150	0
187	20250509	152500	1588950475	29150	29150	29150	29150	0
188	20250509	152400	1588950475	29150	29150	29150	29150	0
189	20250509	152300	1588950475	29150	29150	29150	29150	0
190	20250509	152200	1588950475	29150	29150	29150	29150	0
191	20250509	152100	1588950475	29150	29150	29150	29150	0
192	20250509	152000	1588950475	29150	29150	29150	29150	0
193	20250509	151900	1588950475	29150	29200	29200	29150	12
194	20250509	151800	1588600375	29150	29150	29150	29150	700
195	20250509	151700	1568195375	29150	29150	29150	29150	54
196	20250509	151600	1566621275	29150	29150	29200	29150	88
197	20250509	151500	1564055825	29150	29150	29200	29150	233
198	20250509	151400	1557263025	29200	29150	29200	29150	326
199	20250509	151300	1547752975	29150	29200	29200	29150	1220
200	20250509	151200	1512129125	29200	29200	29250	29200	471
201	20250509	151100	1498367325	29250	29250	29250	29250	0
202	20250509	151000	1498367325	29250	29200	29250	29150	246
203	20250509	150900	1491185675	29250	29250	29250	29250	201
204	20250509	150800	1485306425	29150	29250	29250	29150	43
205	20250509	150700	1484048775	29200	29250	29250	29200	56
206	20250509	150600	1482412475	29250	29250	29250	29250	4
207	20250509	150500	1482295475	29200	29200	29250	29200	201
208	20250509	150400	1476425525	29250	29250	29250	29250	58
209	20250509	150300	1474729025	29250	29150	29250	29150	3929
210	20250509	150200	1360008775	29150	29150	29150	29150	15
211	20250509	150100	1359571525	29150	29200	29200	29150	8
212	20250509	150000	1359337975	29150	29150	29200	29150	316
213	20250509	145900	1350120375	29200	29200	29200	29200	102
214	20250509	145800	1347141975	29200	29200	29200	29200	25
215	20250509	145700	1346411975	29200	29200	29200	29200	57
216	20250509	145600	1344747575	29200	29200	29200	29150	140
217	20250509	145500	1340661075	29200	29200	29200	29200	24
218	20250509	145400	1339960275	29150	29200	29200	29150	43
219	20250509	145300	1338705525	29200	29200	29200	29150	61
220	20250509	145200	1336925175	29200	29200	29200	29200	32
221	20250509	145100	1335990775	29200	29150	29200	29150	202
222	20250509	145000	1330101875	29100	29200	29200	29100	407
223	20250509	144900	1318220375	29200	29150	29200	29150	382
224	20250509	144800	1307083825	29200	29200	29200	29150	26
225	20250509	144700	1306324725	29150	29200	29200	29150	131
226	20250509	144600	1302504475	29150	29200	29200	29150	496
227	20250509	144500	1288044875	29200	29200	29200	29150	72
228	20250509	144400	1285942725	29200	29150	29200	29150	62
229	20250509	144300	1284134825	29150	29200	29200	29150	37
230	20250509	144200	1283055975	29150	29150	29150	29150	7
231	20250509	144100	1282851925	29200	29175	29200	29175	120
232	20250509	144000	1279348425	29200	29150	29200	29150	102
233	20250509	143900	1276372025	29150	29150	29150	29150	103
234	20250509	143800	1273369575	29150	29200	29200	29150	1055
235	20250509	143700	1242615825	29200	29100	29200	29100	5729
236	20250509	143600	1075696025	29050	29100	29100	29050	21
237	20250509	143500	1075085425	29050	29050	29050	29050	232
238	20250509	143400	1068345825	29100	29000	29100	29000	334
239	20250509	143300	1058641275	29050	29050	29050	29050	7
240	20250509	143200	1058437925	29050	29050	29050	29050	0
241	20250509	143100	1058437925	29050	29050	29050	29050	7
242	20250509	143000	1058234575	28950	29000	29000	28950	253
243	20250509	142900	1050899475	29000	29000	29000	29000	7
244	20250509	142800	1050696475	29000	29000	29000	29000	0
245	20250509	142700	1050696475	29000	29050	29050	29000	56
246	20250509	142600	1049072125	29000	29000	29000	29000	0
247	20250509	142500	1049072125	29000	29000	29000	29000	0
248	20250509	142400	1049072125	29000	29000	29000	29000	180
249	20250509	142300	1043852125	29000	28950	29000	28950	20
250	20250509	142200	1043272275	28950	29000	29050	28950	1021
251	20250509	142100	1013663225	29000	29000	29000	29000	174
252	20250509	142000	1008617225	29050	29050	29050	29000	65
253	20250509	141900	1006730875	29050	29050	29050	29050	57
254	20250509	141800	1005075025	29050	29050	29050	29050	4
255	20250509	141700	1004958825	29050	29050	29050	29050	7
256	20250509	141600	1004755475	29000	29000	29000	29000	47
257	20250509	141500	1003392475	29050	29050	29050	29050	8
258	20250509	141400	1003160075	29050	29050	29050	29050	0
259	20250509	141300	1003160075	29050	29000	29050	29000	37
260	20250509	141200	1002086725	29000	29000	29000	29000	0
261	20250509	141100	1002086725	29000	29050	29050	29000	8
262	20250509	141000	1001854375	28950	29000	29000	28950	39
263	20250509	140900	1000723425	29000	29000	29000	29000	2
264	20250509	140800	1000665425	29000	29050	29050	29000	110
265	20250509	140700	997475125	29000	29050	29050	28950	201
266	20250509	140600	991647125	29050	29050	29050	29050	7
267	20250509	140500	991443775	29000	29000	29000	29000	20
268	20250509	140400	990863775	29000	29100	29100	29000	622
269	20250509	140300	972797525	29050	29050	29050	29050	0
270	20250509	140200	972797525	29050	29050	29050	29050	307
271	20250509	140100	963879175	29100	29100	29100	29100	6
272	20250509	140000	963704575	29050	29100	29100	29050	713
273	20250509	135900	942958225	29150	29100	29150	29100	8
274	20250509	135800	942725075	29100	29150	29150	29100	12
275	20250509	135700	942375775	29150	29150	29150	29150	18
276	20250509	135600	941851075	29100	29050	29100	29050	1459
277	20250509	135500	899400525	29050	29100	29100	29050	109
278	20250509	135400	896233775	29100	29050	29100	29000	48
279	20250509	135300	894838625	29100	29100	29100	29100	1
280	20250509	135200	894809525	29050	29100	29100	29050	17
281	20250509	135100	894314875	29050	29000	29050	29000	1498
282	20250509	135000	850801675	29000	29000	29000	29000	7
283	20250509	134900	850598675	29000	28950	29000	28950	2592
284	20250509	134800	775485225	28950	28950	28950	28950	6
285	20250509	134700	775311525	28900	28950	28950	28900	32
286	20250509	134600	774386675	28950	28950	28950	28950	15
287	20250509	134500	773952425	28950	28950	28950	28950	15
288	20250509	134400	773518175	28950	28950	28950	28950	0
289	20250509	134300	773518175	28950	28950	28950	28950	7
290	20250509	134200	773315525	28950	28950	28950	28950	1
291	20250509	134100	773286575	28950	28950	28950	28950	6
292	20250509	134000	773112875	28950	28900	28950	28900	511
293	20250509	133900	758343125	28900	28900	28900	28900	47
294	20250509	133800	756984825	28850	28850	28850	28850	11
295	20250509	133700	756667475	28900	28900	28900	28900	0
296	20250509	133600	756667475	28900	28900	28900	28900	19
297	20250509	133500	756118375	28900	28900	28900	28900	0
298	20250509	133400	756118375	28900	28900	28900	28900	6
299	20250509	133300	755944975	28900	28900	28900	28900	0
300	20250509	133200	755944975	28900	28900	28900	28900	27
301	20250509	133100	755164675	28900	28900	28900	28900	1
302	20250509	133000	755135775	28900	28900	28900	28900	22
303	20250509	132900	754499975	28900	28900	28900	28900	1
304	20250509	132800	754471075	28900	28900	28900	28900	0
305	20250509	132700	754471075	28900	28900	28900	28900	6
306	20250509	132600	754297675	28900	28900	28900	28900	0
307	20250509	132500	754297675	28900	28900	28900	28900	7
308	20250509	132400	754095375	28900	28900	28900	28900	0
309	20250509	132300	754095375	28900	28850	28900	28850	27
310	20250509	132200	753316075	28900	28900	28900	28900	0
311	20250509	132100	753316075	28900	28900	28900	28900	0
312	20250509	132000	753316075	28900	28850	28900	28850	51
313	20250509	131900	751843675	28850	28850	28850	28850	1
314	20250509	131800	751814825	28900	28900	28900	28900	48
315	20250509	131700	750427625	28900	28900	28900	28900	0
316	20250509	131600	750427625	28900	28900	28900	28900	7
317	20250509	131500	750225325	28900	28900	28900	28900	0
318	20250509	131400	750225325	28900	28900	28900	28900	6
319	20250509	131300	750051925	28900	28900	28900	28900	0
320	20250509	131200	750051925	28900	28900	28900	28900	0
321	20250509	131100	750051925	28900	28900	28900	28900	7
322	20250509	131000	749849625	28900	28900	28900	28900	15
323	20250509	130900	749416125	28900	28900	28900	28900	47
324	20250509	130800	748057825	28900	28900	28900	28900	240
325	20250509	130700	741121825	28900	28900	28900	28900	6
326	20250509	130600	740948425	28900	28900	28900	28900	0
327	20250509	130500	740948425	28900	28900	28900	28900	0
328	20250509	130400	740948425	28900	28900	28900	28900	7
329	20250509	130300	740746125	28900	28900	28900	28900	0
330	20250509	130200	740746125	28900	28900	28900	28900	7
331	20250509	130100	740543825	28900	28900	28900	28900	0
332	20250509	130000	740543825	28900	28900	28900	28900	22
333	20250509	125900	739908025	28900	28900	28900	28900	10
334	20250509	125800	739619025	28900	28900	28900	28900	7
335	20250509	125700	739416725	28900	28850	28900	28850	6
336	20250509	125600	739243375	28900	28900	28900	28900	0
337	20250509	125500	739243375	28900	28900	28900	28850	15
338	20250509	125400	738810225	28850	28850	28850	28850	22
339	20250509	125300	738175525	28900	28900	28900	28900	6
340	20250509	125200	738002125	28850	28850	28850	28850	12
341	20250509	125100	737655925	28850	28900	28900	28850	8
342	20250509	125000	737424775	28900	28900	28900	28900	16
343	20250509	124900	736962375	28900	28900	28900	28900	0
344	20250509	124800	736962375	28900	28900	28900	28900	7
345	20250509	124700	736760075	28900	28900	28900	28900	0
346	20250509	124600	736760075	28900	28900	28900	28900	6
347	20250509	124500	736586675	28900	28900	28900	28900	0
348	20250509	124400	736586675	28900	28900	28900	28900	8
349	20250509	124300	736355475	28900	28900	28900	28900	1
350	20250509	124200	736326575	28900	28900	28900	28900	7
351	20250509	124100	736124275	28900	28900	28900	28900	0
352	20250509	124000	736124275	28900	28900	28900	28900	16
353	20250509	123900	735661875	28850	28900	28900	28850	7
354	20250509	123800	735459625	28900	28900	28900	28900	0
355	20250509	123700	735459625	28900	28900	28900	28900	7
356	20250509	123600	735257325	28850	28850	28850	28850	0
357	20250509	123500	735257325	28850	28900	28900	28850	8
358	20250509	123400	735026175	28900	28900	28900	28900	6
359	20250509	123300	734852775	28850	28900	28900	28850	185
360	20250509	123200	729513825	28900	28850	28900	28850	9
361	20250509	123100	729253875	28900	28900	28900	28900	20
362	20250509	123000	728675875	28900	28900	28900	28900	7
363	20250509	122900	728473575	28900	28900	28900	28900	0
364	20250509	122800	728473575	28900	28900	28900	28900	7
365	20250509	122700	728271275	28850	28850	28850	28850	0
366	20250509	122600	728271275	28850	28900	28900	28850	16
367	20250509	122500	727809375	28900	28900	28900	28900	0
368	20250509	122400	727809375	28900	28900	28900	28900	0
369	20250509	122300	727809375	28900	28850	28900	28850	22
370	20250509	122200	727174325	28900	28900	28900	28900	0
371	20250509	122100	727174325	28900	28900	28900	28900	7
372	20250509	122000	726972025	28900	28900	28900	28900	0
373	20250509	121900	726972025	28900	28900	28900	28900	6
374	20250509	121800	726798625	28900	28900	28900	28900	0
375	20250509	121700	726798625	28900	28900	28900	28900	6
376	20250509	121600	726625225	28900	28900	28900	28900	7
377	20250509	121500	726422925	28850	28850	28850	28850	0
378	20250509	121400	726422925	28850	28900	28900	28850	37
379	20250509	121300	725354375	28900	28900	28900	28900	15
380	20250509	121200	724920875	28900	28900	28900	28900	6
381	20250509	121100	724747475	28900	28900	28900	28900	0
382	20250509	121000	724747475	28900	28900	28900	28900	17
383	20250509	120900	724256175	28900	28900	28900	28900	11
384	20250509	120800	723938275	28900	28900	28900	28900	0
385	20250509	120700	723938275	28900	28900	28900	28900	10
386	20250509	120600	723649275	28900	28900	28900	28900	220
387	20250509	120500	717291275	28900	28900	28900	28900	6
388	20250509	120400	717117875	28900	28900	28900	28900	0
389	20250509	120300	717117875	28900	28900	28900	28900	7
390	20250509	120200	716915575	28900	28900	28900	28900	0
391	20250509	120100	716915575	28900	28900	28900	28900	7
392	20250509	120000	716713275	28875	28850	28875	28850	11
393	20250509	115900	716395700	28850	28850	28850	28850	0
394	20250509	115800	716395700	28850	28850	28900	28800	263
395	20250509	115700	708811000	28850	28850	28850	28850	1
396	20250509	115600	708782150	28900	28900	28900	28900	7
397	20250509	115500	708579850	28850	28850	28850	28850	1
398	20250509	115400	708551000	28900	28900	28900	28900	7
399	20250509	115300	708348700	28900	28850	28900	28850	5
400	20250509	115200	708204350	28900	28900	28900	28900	1
401	20250509	115100	708175450	28900	28900	28900	28900	6
402	20250509	115000	708002050	28800	28850	28850	28800	8
403	20250509	114900	707771400	28900	28900	28900	28850	11
404	20250509	114800	707453550	28850	28900	28900	28850	22
405	20250509	114700	706818700	28900	28900	28900	28900	236
406	20250509	114600	699998300	28850	28850	28850	28850	0
407	20250509	114500	699998300	28850	28850	28850	28850	640
408	20250509	114400	681534300	28850	28850	28850	28850	0
409	20250509	114300	681534300	28850	28850	28850	28850	0
410	20250509	114200	681534300	28850	28800	28850	28800	9
411	20250509	114100	681274750	28800	28800	28800	28800	0
412	20250509	114000	681274750	28800	28850	28850	28800	16
413	20250509	113900	680813600	28800	28800	28800	28800	1
414	20250509	113800	680784800	28800	28850	28850	28800	214
415	20250509	113700	674621300	28800	28800	28800	28800	802
416	20250509	113600	651523700	28850	28850	28850	28850	0
417	20250509	113500	651523700	28850	28850	28850	28850	7
418	20250509	113400	651321750	28850	28850	28850	28850	1
419	20250509	113300	651292900	28850	28850	28850	28850	7
420	20250509	113200	651090950	28850	28850	28850	28850	103
421	20250509	113100	648119400	28850	28850	28850	28850	17
422	20250509	113000	647628950	28800	28800	28800	28800	9
423	20250509	112900	647369750	28850	28850	28850	28850	7
424	20250509	112800	647167800	28850	28850	28850	28850	0
425	20250509	112700	647167800	28850	28850	28850	28850	2
426	20250509	112600	647110100	28850	28850	28850	28850	14
427	20250509	112500	646706200	28850	28850	28850	28850	0
428	20250509	112400	646706200	28850	28850	28850	28850	8
429	20250509	112300	646475400	28850	28850	28850	28850	4
430	20250509	112200	646360000	28850	28850	28850	28850	7
431	20250509	112100	646158050	28800	28800	28800	28800	0
432	20250509	112000	646158050	28800	28800	28800	28800	9
433	20250509	111900	645898850	28850	28850	28850	28850	8
434	20250509	111800	645668050	28850	28850	28850	28850	0
435	20250509	111700	645668050	28850	28850	28850	28850	6
436	20250509	111600	645494950	28850	28850	28850	28850	1
437	20250509	111500	645466100	28800	28850	28850	28800	17
438	20250509	111400	644976150	28850	28850	28850	28850	0
439	20250509	111300	644976150	28850	28850	28850	28800	18
440	20250509	111200	644456900	28850	28850	28850	28850	0
441	20250509	111100	644456900	28850	28850	28850	28850	0
442	20250509	111000	644456900	28850	28800	28850	28800	15
443	20250509	110900	644024600	28850	28800	28850	28800	19
444	20250509	110800	643476750	28850	28850	28850	28850	7
445	20250509	110700	643274800	28800	28800	28800	28800	0
446	20250509	110600	643274800	28800	28850	28850	28800	12
447	20250509	110500	642928850	28800	28800	28800	28800	25
448	20250509	110400	642208850	28850	28850	28850	28850	0
449	20250509	110300	642208850	28850	28850	28850	28850	6
450	20250509	110200	642035750	28850	28850	28850	28850	23
451	20250509	110100	641372200	28850	28850	28850	28850	7
452	20250509	110000	641170250	28800	28800	28800	28800	9
453	20250509	105900	640911050	28850	28900	28900	28850	323
454	20250509	105800	631592150	28900	28900	28900	28900	0
455	20250509	105700	631592150	28900	28900	28900	28900	116
456	20250509	105600	628239750	28900	28900	28900	28900	0
457	20250509	105500	628239750	28900	28900	28900	28900	95
458	20250509	105400	625494250	28900	28900	28900	28900	7
459	20250509	105300	625291950	28850	28850	28850	28800	1841
460	20250509	105200	572260550	28900	28900	28900	28900	7
461	20250509	105100	572058250	28850	28850	28850	28850	100
462	20250509	105000	569173250	28850	28900	28900	28850	265
463	20250509	104900	561527700	28850	28850	28850	28850	4
464	20250509	104800	561412300	28900	28900	28900	28900	32
465	20250509	104700	560487500	28950	28900	28950	28850	73
466	20250509	104600	558377450	28900	28900	28900	28900	296
467	20250509	104500	549823050	28900	28900	28900	28900	7
468	20250509	104400	549620750	28900	28900	28900	28900	36
469	20250509	104300	548580350	28900	28900	28900	28900	60
470	20250509	104200	546846350	28900	28900	28900	28900	0
471	20250509	104100	546846350	28900	28900	28900	28900	151
472	20250509	104000	542482450	28850	28900	28900	28850	418
473	20250509	103900	530402700	28900	28900	28900	28900	50
474	20250509	103800	528957700	28900	28900	28900	28900	18
475	20250509	103700	528437500	28900	28900	28900	28900	0
476	20250509	103600	528437500	28900	28900	28900	28900	9
477	20250509	103500	528177400	28900	28900	28900	28900	0
478	20250509	103400	528177400	28900	28900	28900	28900	9
479	20250509	103300	527917300	28900	28900	28900	28900	0
480	20250509	103200	527917300	28900	28900	28900	28900	8
481	20250509	103100	527686100	28850	28850	28850	28850	43
482	20250509	103000	526445550	28800	28800	28800	28800	9
483	20250509	102900	526186350	28850	28850	28850	28850	6
484	20250509	102800	526013250	28850	28850	28850	28850	28
485	20250509	102700	525205450	28850	28850	28850	28850	65
486	20250509	102600	523330200	28850	28850	28850	28850	130
487	20250509	102500	519579700	28800	28850	28900	28800	261
488	20250509	102400	512054600	28900	28900	28900	28900	105
489	20250509	102300	509020100	28900	28900	28900	28900	0
490	20250509	102200	509020100	28900	28850	28900	28850	75
491	20250509	102100	506855450	28900	28850	28900	28850	3091
492	20250509	102000	417552150	28800	28825	28850	28800	433
493	20250509	101900	405081475	28850	28850	28850	28850	6
494	20250509	101800	404908375	28850	28850	28850	28850	7
495	20250509	101700	404706425	28850	28800	28850	28800	2
496	20250509	101600	404648775	28850	28850	28850	28850	6
497	20250509	101500	404475675	28850	28850	28850	28850	121
498	20250509	101400	400984825	28850	28850	28850	28850	130
499	20250509	101300	397234325	28850	28850	28850	28800	141
500	20250509	101200	393168175	28850	28800	28850	28800	18
501	20250509	101100	392649375	28850	28850	28850	28850	7
502	20250509	101000	392447425	28800	28850	28850	28800	32
503	20250509	100900	391525275	28800	28850	28850	28800	8
504	20250509	100800	391294575	28850	28850	28850	28850	0
505	20250509	100700	391294575	28850	28850	28850	28850	40
506	20250509	100600	390140575	28850	28825	28850	28825	7
507	20250509	100500	389938750	28850	28850	28850	28850	0
508	20250509	100400	389938750	28850	28850	28850	28850	7
509	20250509	100300	389736800	28850	28800	28850	28800	43
510	20250509	100200	388496300	28850	28850	28850	28850	7
511	20250509	100100	388294350	28850	28850	28850	28850	24
512	20250509	100000	387601950	28850	28850	28850	28800	151
513	20250509	095900	383250700	28800	28800	28800	28800	1
514	20250509	095800	383221900	28850	28850	28850	28850	0
515	20250509	095700	383221900	28850	28800	28850	28800	527
516	20250509	095600	368043950	28850	28850	28850	28850	41
517	20250509	095500	366861100	28850	28850	28850	28850	6
518	20250509	095400	366688000	28800	28800	28800	28750	40
519	20250509	095300	365536300	28850	28850	28850	28850	49
520	20250509	095200	364122650	28850	28850	28850	28850	21
521	20250509	095100	363516800	28850	28850	28850	28850	0
522	20250509	095000	363516800	28850	28800	28850	28800	28
523	20250509	094900	362710050	28800	28800	28850	28800	175
524	20250509	094800	357668000	28850	28850	28850	28850	6
525	20250509	094700	357494900	28850	28850	28850	28850	0
526	20250509	094600	357494900	28850	28850	28850	28850	65
527	20250509	094500	355619650	28850	28850	28850	28850	465
528	20250509	094400	342204400	28850	28850	28850	28850	7
529	20250509	094300	342002450	28850	28850	28850	28850	11
530	20250509	094200	341685100	28850	28850	28850	28850	40
531	20250509	094100	340531100	28800	28750	28800	28700	101
532	20250509	094000	337627650	28750	28800	28800	28750	21
533	20250509	093900	337023350	28800	28800	28800	28750	210
534	20250509	093800	330975500	28750	28800	28800	28750	68
535	20250509	093700	329020350	28800	28800	28800	28800	4
536	20250509	093600	328905150	28800	28800	28800	28800	42
537	20250509	093500	327695550	28800	28800	28800	28800	45
538	20250509	093400	326399550	28800	28750	28800	28750	269
539	20250509	093300	318665150	28800	28850	28850	28800	146
540	20250509	093200	314460300	28850	28900	28900	28850	94
541	20250509	093100	311746400	28900	28900	28900	28900	355
542	20250509	093000	301486900	28900	28800	28900	28800	77
543	20250509	092900	299266250	28800	28850	28850	28800	311
544	20250509	092800	290309400	28850	28850	28850	28850	324
545	20250509	092700	280962000	28850	28850	28850	28850	97
546	20250509	092600	278163550	28900	28900	28900	28900	30
547	20250509	092500	277296550	28850	28900	28900	28850	43
548	20250509	092400	276053900	28850	28900	28900	28850	35
549	20250509	092300	275043900	28900	28950	28950	28875	480
550	20250509	092200	261173600	28950	28950	28950	28950	7
551	20250509	092100	260970950	28850	28850	28850	28850	0
552	20250509	092000	260970950	28850	28850	28950	28800	1983
553	20250509	091900	203745650	28850	28800	28850	28800	88
554	20250509	091800	201207850	28850	28900	28900	28850	501
555	20250509	091700	186753950	28900	28850	28900	28850	290
556	20250509	091600	178385450	28850	28800	28850	28800	272
557	20250509	091500	170551800	28800	28850	28850	28800	62
558	20250509	091400	168763150	28850	28850	28850	28750	378
559	20250509	091300	157858850	28850	28800	28850	28800	1049
560	20250509	091200	127620250	28800	28850	28900	28800	986
561	20250509	091100	99203150	28800	28800	28800	28800	637
562	20250509	091000	80857550	28700	28700	28800	28700	340
563	20250509	090900	71082800	28650	28700	28700	28650	121
564	20250509	090800	67612550	28700	28750	28750	28700	860
565	20250509	090700	42902950	28750	28800	28800	28750	50
566	20250509	090600	41463450	28800	28800	28800	28800	1
567	20250509	090500	41434650	28850	28800	28900	28800	1019
568	20250509	090400	12085700	28900	28900	28900	28900	10
569	20250509	090300	11796700	28900	28750	28900	28750	270
570	20250509	090200	4018350	28750	28750	28750	28750	2
571	20250509	090100	3960850	28800	28800	28800	28800	1
572	20250509	090000	3932050	28900	28700	28900	28650	137